Cotação atual, histórico e gráfico do papel: P1DD34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações P1DD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/11/2026	3,38%	1,49	45,51	45,45	45,45	46,16	9K	25
05/11/2026	-1,30%	-0,58	44,02	46,44	44,02	46,44	255K	23
04/11/2026	8,99%	3,68	44,60	45,17	44,60	46,03	168K	36
03/11/2026	-2,57%	-1,08	40,92	45,28	40,92	45,48	120K	23
30/10/2026	-1,50%	-0,64	42,00	43,09	42,00	43,94	29K	17
29/10/2026	2,95%	1,22	42,64	41,56	41,56	42,83	191K	26
28/10/2026	-0,55%	-0,23	41,42	42,07	41,20	42,07	363K	21
27/10/2026	8,75%	3,35	41,65	41,52	41,12	41,83	353K	38
26/10/2026	-4,96%	-2,00	38,30	40,51	38,30	43,51	804K	45
23/10/2026	1,90%	0,75	40,30	39,96	39,40	40,31	8K	17
22/10/2026	0,92%	0,36	39,55	39,18	38,77	40,10	477K	24
21/10/2026	-2,80%	-1,13	39,19	40,31	39,19	40,31	123K	19
20/10/2026	-0,49%	-0,20	40,32	40,53	40,32	40,84	86K	10
19/10/2026	0,00%	0,00	40,52	41,00	40,52	41,12	198K	14
16/10/2026	-1,84%	-0,76	40,52	41,76	40,52	41,81	13K	45
15/10/2026	1,88%	0,76	41,28	40,70	40,70	42,04	376K	24
14/10/2026	-3,52%	-1,48	40,52	41,45	40,52	41,56	520K	61
13/10/2026	4,48%	1,80	42,00	40,60	40,60	42,00	11K	37
09/10/2026	4,77%	1,83	40,20	39,84	39,69	40,68	29K	134
08/10/2026	-2,14%	-0,84	38,37	39,39	38,37	39,60	37K	191
07/10/2026	1,06%	0,41	39,21	38,93	38,73	39,51	7K	25
06/10/2026	0,96%	0,37	38,80	38,11	38,10	39,06	210K	39
05/10/2026	-1,51%	-0,59	38,43	39,00	37,81	39,05	236K	49
02/10/2026	-2,21%	-0,88	39,02	39,90	39,02	39,91	140K	30
01/10/2026	-1,87%	-0,76	39,90	40,24	39,90	40,33	2K	18
30/09/2026	0,89%	0,36	40,66	40,30	40,09	40,66	365K	26
29/09/2026	0,10%	0,04	40,30	41,33	40,25	41,33	60K	28
28/09/2026	3,12%	1,22	40,26	40,75	40,26	41,01	11K	9
25/09/2026	-3,87%	-1,57	39,04	40,72	39,04	40,72	12K	23
24/09/2026	0,47%	0,19	40,61	40,77	40,49	40,77	84K	25
23/09/2026	1,40%	0,56	40,42	40,75	40,41	40,96	318K	23
22/09/2026	-0,30%	-0,12	39,86	40,89	39,86	41,23	84K	20
21/09/2026	-0,07%	-0,03	39,98	41,31	39,97	41,31	585K	32
18/09/2026	2,38%	0,93	40,01	40,39	40,01	41,06	500K	48
17/09/2026	-3,03%	-1,22	39,08	40,59	39,08	40,59	22K	22
16/09/2026	-1,66%	-0,68	40,30	40,47	39,94	40,51	537K	52
15/09/2026	4,92%	1,92	40,98	40,83	40,12	40,98	316K	60
14/09/2026	-0,74%	-0,29	39,06	39,35	39,06	41,30	2M	60
11/09/2026	0,85%	0,33	39,35	39,65	39,35	39,96	155K	19
10/09/2026	-2,45%	-0,98	39,02	40,00	39,02	40,08	24K	23
09/09/2026	-1,09%	-0,44	40,00	40,45	40,00	40,45	197K	37
08/09/2026	-4,65%	-1,97	40,44	42,00	40,38	42,00	1M	63
04/09/2026	1,92%	0,80	42,41	42,35	41,78	42,41	442K	146
03/09/2026	1,74%	0,71	41,61	41,34	41,34	41,98	45K	63
02/09/2026	-4,17%	-1,78	40,90	43,60	40,90	43,60	662K	43
01/09/2026	-0,30%	-0,13	42,68	43,23	42,68	43,23	42K	12
31/08/2026	-0,44%	-0,19	42,81	43,37	42,81	43,79	34K	13
28/08/2026	-1,40%	-0,61	43,00	44,16	43,00	44,99	62K	14
27/08/2026	-3,39%	-1,53	43,61	44,05	43,25	44,05	2M	42
26/08/2026	13,39%	5,33	45,14	45,09	44,58	45,26	21K	31
25/08/2026	-9,93%	-4,39	39,81	45,28	39,81	45,28	25K	17
24/08/2026	-2,00%	-0,90	44,20	46,75	44,20	47,25	888K	50
21/08/2026	-1,96%	-0,90	45,10	46,65	45,10	46,65	816K	27
20/08/2026	-0,86%	-0,40	46,00	45,47	45,47	46,72	34K	21
19/08/2026	3,80%	1,70	46,40	45,83	45,83	46,42	8K	26
18/08/2026	0,22%	0,10	44,70	45,11	44,70	45,62	1M	33
17/08/2026	2,06%	0,90	44,60	44,81	44,24	45,06	139K	20
14/08/2026	-0,14%	-0,06	43,70	44,17	43,70	44,24	159K	36
13/08/2026	-4,56%	-2,09	43,76	44,89	43,71	44,89	2M	169
12/08/2026	-1,40%	-0,65	45,85	45,66	45,48	46,25	470K	325
11/08/2026	-1,77%	-0,84	46,50	46,32	46,17	46,89	105K	25
10/08/2026	2,25%	1,04	47,34	46,74	46,62	47,45	162K	29
07/08/2026	0,72%	0,33	46,30	46,43	46,16	46,79	172K	215
06/08/2026	0,88%	0,40	45,97	45,57	45,56	46,41	11K	49
05/08/2026	11,15%	4,57	45,57	46,78	45,57	47,06	145K	246
04/08/2026	-10,09%	-4,60	41,00	45,57	41,00	46,80	247K	34
03/08/2026	2,15%	0,96	45,60	45,50	45,30	45,86	543K	60
31/07/2026	1,66%	0,73	44,64	44,71	44,60	44,76	380K	50
30/07/2026	8,66%	3,50	43,91	43,84	43,57	44,13	585K	69
29/07/2026	-6,42%	-2,77	40,41	44,30	40,41	45,48	1M	145
28/07/2026	0,42%	0,18	43,18	42,45	42,45	44,03	1M	34
27/07/2026	3,12%	1,30	43,00	42,64	42,44	43,56	657K	30
24/07/2026	-1,44%	-0,61	41,70	42,08	41,70	42,09	422K	21
23/07/2026	0,50%	0,21	42,31	42,08	41,73	42,31	2K	20
22/07/2026	-1,64%	-0,70	42,10	42,90	42,10	42,90	101K	39
21/07/2026	-1,81%	-0,79	42,80	43,61	42,80	43,61	25K	19
20/07/2026	1,70%	0,73	43,59	43,41	42,94	44,05	563K	38
17/07/2026	-4,73%	-2,13	42,86	43,47	42,67	43,47	519K	2.128
16/07/2026	3,90%	1,69	44,99	44,15	44,15	44,99	705K	34
15/07/2026	1,55%	0,66	43,30	44,04	43,30	44,05	19K	16
14/07/2026	-1,57%	-0,68	42,64	42,76	42,48	42,89	146K	15
13/07/2026	0,30%	0,13	43,32	43,19	43,10	43,49	164K	28
10/07/2026	6,93%	2,80	43,19	43,85	43,19	44,65	366K	51
09/07/2026	-7,15%	-3,11	40,39	43,48	40,39	43,91	692K	26
08/07/2026	2,84%	1,20	43,50	43,49	43,41	43,80	918K	36
07/07/2026	-1,12%	-0,48	42,30	42,78	42,30	43,04	8K	29
06/07/2026	3,58%	1,48	42,78	43,17	42,78	43,71	12K	25
03/07/2026	-3,44%	-1,47	41,30	43,14	41,30	43,14	9K	5
02/07/2026	-0,09%	-0,04	42,77	42,63	42,63	43,35	759K	31
01/07/2026	8,96%	3,52	42,81	39,87	39,87	43,17	873K	49
30/06/2026	-0,30%	-0,12	39,29	40,05	39,29	40,05	1M	26
29/06/2026	-0,73%	-0,29	39,41	39,88	39,17	40,02	11K	17
26/06/2026	5,11%	1,93	39,70	37,21	37,21	39,70	239K	29
25/06/2026	-4,40%	-1,74	37,77	38,89	37,77	38,92	983K	32
24/06/2026	-1,20%	-0,48	39,51	40,39	39,27	40,39	647K	37
23/06/2026	-0,42%	-0,17	39,99	40,00	39,40	40,00	743K	71
22/06/2026	-10,62%	-4,77	40,16	40,60	40,06	40,72	934K	95
19/06/2026	8,32%	3,45	44,93	40,95	40,95	44,93	21K	5
18/06/2026	2,42%	0,98	41,48	40,97	40,79	41,48	233K	11
17/06/2026	-0,10%	-0,04	40,50	41,39	40,50	41,39	79K	12
16/06/2026	-3,71%	-1,56	40,54	42,67	40,54	42,67	152K	21
15/06/2026	3,92%	1,59	42,10	41,13	41,02	42,79	106K	50
12/06/2026	-1,67%	-0,69	40,51	41,47	40,51	41,58	51K	13
11/06/2026	-2,72%	-1,15	41,20	40,99	40,80	41,50	243K	33
10/06/2026	4,49%	1,82	42,35	42,26	42,08	42,66	533K	60
09/06/2026	-3,50%	-1,47	40,53	42,80	40,53	42,93	486K	41
08/06/2026	-3,89%	-1,70	42,00	43,72	42,00	43,74	162K	61
05/06/2026	0,81%	0,35	43,70	43,48	43,41	44,28	2M	43
03/06/2026	-2,12%	-0,94	43,35	44,11	42,98	44,11	3K	17
02/06/2026	-0,02%	-0,01	44,29	45,04	44,29	45,05	42K	17
01/06/2026	6,70%	2,78	44,30	42,18	42,18	44,32	293K	73
29/05/2026	-0,26%	-0,11	41,52	41,83	41,52	43,26	156K	46
28/05/2026	-4,30%	-1,87	41,63	43,50	41,20	43,50	601K	92
27/05/2026	-10,33%	-5,01	43,50	45,40	42,42	45,40	6M	232
26/05/2026	1,00%	0,48	48,51	47,85	47,83	49,12	435K	22
25/05/2026	1,91%	0,90	48,03	46,74	46,74	48,03	2K	4
22/05/2026	-1,46%	-0,70	47,13	46,76	46,55	47,56	452K	20
21/05/2026	-2,49%	-1,22	47,83	48,64	47,83	48,88	200K	14
20/05/2026	0,41%	0,20	49,05	49,07	48,88	49,31	11K	9
19/05/2026	2,26%	1,08	48,85	48,00	47,88	49,19	275K	19
18/05/2026	-0,93%	-0,45	47,77	48,22	47,26	48,22	125K	27
15/05/2026	1,41%	0,67	48,22	47,86	47,78	48,57	391K	22
14/05/2026	-4,33%	-2,15	47,55	48,71	47,55	49,13	32K	28
13/05/2026	6,52%	3,04	49,70	47,13	47,13	50,00	11K	26
12/05/2026	-3,79%	-1,84	46,66	48,49	46,66	48,49	95K	30
11/05/2026	2,71%	1,28	48,50	48,30	48,14	48,68	717K	38
08/05/2026	-5,77%	-2,89	47,22	48,91	47,22	48,97	440K	16
07/05/2026	-0,75%	-0,38	50,11	50,30	50,00	50,30	682K	21
06/05/2026	5,80%	2,77	50,49	47,72	47,70	50,64	117K	31
05/05/2026	-2,03%	-0,99	47,72	48,10	47,56	48,10	209K	29
04/05/2026	-1,30%	-0,64	48,71	49,44	48,46	49,49	307K	46
30/04/2026	0,96%	0,47	49,35	48,99	48,99	50,09	419K	27
29/04/2026	1,62%	0,78	48,88	48,66	48,66	48,92	172K	9
28/04/2026	-	-	48,10	49,31	48,10	49,31	128K	33

Date,Open,High,Low,Close,Volume
06-Nov-26,45.45,46.16,45.45,45.51,9301
05-Nov-26,46.44,46.44,44.02,44.02,254913
04-Nov-26,45.17,46.03,44.60,44.60,168082
03-Nov-26,45.28,45.48,40.92,40.92,119619
30-Oct-26,43.09,43.94,42.00,42.00,28507
29-Oct-26,41.56,42.83,41.56,42.64,191055
28-Oct-26,42.07,42.07,41.20,41.42,362613
27-Oct-26,41.52,41.83,41.12,41.65,352798
26-Oct-26,40.51,43.51,38.30,38.30,803623
23-Oct-26,39.96,40.31,39.40,40.30,7978
22-Oct-26,39.18,40.10,38.77,39.55,476692
21-Oct-26,40.31,40.31,39.19,39.19,123351
20-Oct-26,40.53,40.84,40.32,40.32,86066
19-Oct-26,41.00,41.12,40.52,40.52,198112
16-Oct-26,41.76,41.81,40.52,40.52,13479
15-Oct-26,40.70,42.04,40.70,41.28,376044
14-Oct-26,41.45,41.56,40.52,40.52,520232
13-Oct-26,40.60,42.00,40.60,42.00,11358
09-Oct-26,39.84,40.68,39.69,40.20,29080
08-Oct-26,39.39,39.60,38.37,38.37,36720
07-Oct-26,38.93,39.51,38.73,39.21,7205
06-Oct-26,38.11,39.06,38.10,38.80,210188
05-Oct-26,39.00,39.05,37.81,38.43,235520
02-Oct-26,39.90,39.91,39.02,39.02,139593
01-Oct-26,40.24,40.33,39.90,39.90,2239
30-Sep-26,40.30,40.66,40.09,40.66,365086
29-Sep-26,41.33,41.33,40.25,40.30,59826
28-Sep-26,40.75,41.01,40.26,40.26,11440
25-Sep-26,40.72,40.72,39.04,39.04,12461
24-Sep-26,40.77,40.77,40.49,40.61,84139
23-Sep-26,40.75,40.96,40.41,40.42,318270
22-Sep-26,40.89,41.23,39.86,39.86,83690
21-Sep-26,41.31,41.31,39.97,39.98,585152
18-Sep-26,40.39,41.06,40.01,40.01,499613
17-Sep-26,40.59,40.59,39.08,39.08,21920
16-Sep-26,40.47,40.51,39.94,40.30,537221
15-Sep-26,40.83,40.98,40.12,40.98,316248
14-Sep-26,39.35,41.30,39.06,39.06,1653065
11-Sep-26,39.65,39.96,39.35,39.35,155019
10-Sep-26,40.00,40.08,39.02,39.02,24273
09-Sep-26,40.45,40.45,40.00,40.00,197167
08-Sep-26,42.00,42.00,40.38,40.44,1478030
04-Sep-26,42.35,42.41,41.78,42.41,441531
03-Sep-26,41.34,41.98,41.34,41.61,44609
02-Sep-26,43.60,43.60,40.90,40.90,661876
01-Sep-26,43.23,43.23,42.68,42.68,42486
31-Aug-26,43.37,43.79,42.81,42.81,33951
28-Aug-26,44.16,44.99,43.00,43.00,62200
27-Aug-26,44.05,44.05,43.25,43.61,1680174
26-Aug-26,45.09,45.26,44.58,45.14,20938
25-Aug-26,45.28,45.28,39.81,39.81,25316
24-Aug-26,46.75,47.25,44.20,44.20,887778
21-Aug-26,46.65,46.65,45.10,45.10,816252
20-Aug-26,45.47,46.72,45.47,46.00,34175
19-Aug-26,45.83,46.42,45.83,46.40,7728
18-Aug-26,45.11,45.62,44.70,44.70,1324643
17-Aug-26,44.81,45.06,44.24,44.60,139046
14-Aug-26,44.17,44.24,43.70,43.70,158911
13-Aug-26,44.89,44.89,43.71,43.76,1769910
12-Aug-26,45.66,46.25,45.48,45.85,469589
11-Aug-26,46.32,46.89,46.17,46.50,105130
10-Aug-26,46.74,47.45,46.62,47.34,161893
07-Aug-26,46.43,46.79,46.16,46.30,171510
06-Aug-26,45.57,46.41,45.56,45.97,10690
05-Aug-26,46.78,47.06,45.57,45.57,144515
04-Aug-26,45.57,46.80,41.00,41.00,246933
03-Aug-26,45.50,45.86,45.30,45.60,543425
31-Jul-26,44.71,44.76,44.60,44.64,380089
30-Jul-26,43.84,44.13,43.57,43.91,585057
29-Jul-26,44.30,45.48,40.41,40.41,1189312
28-Jul-26,42.45,44.03,42.45,43.18,1142114
27-Jul-26,42.64,43.56,42.44,43.00,656800
24-Jul-26,42.08,42.09,41.70,41.70,422336
23-Jul-26,42.08,42.31,41.73,42.31,1552
22-Jul-26,42.90,42.90,42.10,42.10,101307
21-Jul-26,43.61,43.61,42.80,42.80,25385
20-Jul-26,43.41,44.05,42.94,43.59,563148
17-Jul-26,43.47,43.47,42.67,42.86,518757
16-Jul-26,44.15,44.99,44.15,44.99,705227
15-Jul-26,44.04,44.05,43.30,43.30,18616
14-Jul-26,42.76,42.89,42.48,42.64,146202
13-Jul-26,43.19,43.49,43.10,43.32,164377
10-Jul-26,43.85,44.65,43.19,43.19,366333
09-Jul-26,43.48,43.91,40.39,40.39,691765
08-Jul-26,43.49,43.80,43.41,43.50,917921
07-Jul-26,42.78,43.04,42.30,42.30,7607
06-Jul-26,43.17,43.71,42.78,42.78,11810
03-Jul-26,43.14,43.14,41.30,41.30,8892
02-Jul-26,42.63,43.35,42.63,42.77,759290
01-Jul-26,39.87,43.17,39.87,42.81,872637
30-Jun-26,40.05,40.05,39.29,39.29,1324114
29-Jun-26,39.88,40.02,39.17,39.41,10564
26-Jun-26,37.21,39.70,37.21,39.70,239306
25-Jun-26,38.89,38.92,37.77,37.77,983258
24-Jun-26,40.39,40.39,39.27,39.51,647411
23-Jun-26,40.00,40.00,39.40,39.99,742991
22-Jun-26,40.60,40.72,40.06,40.16,933522
19-Jun-26,40.95,44.93,40.95,44.93,20776
18-Jun-26,40.97,41.48,40.79,41.48,232972
17-Jun-26,41.39,41.39,40.50,40.50,79180
16-Jun-26,42.67,42.67,40.54,40.54,151519
15-Jun-26,41.13,42.79,41.02,42.10,105533
12-Jun-26,41.47,41.58,40.51,40.51,50682
11-Jun-26,40.99,41.50,40.80,41.20,243413
10-Jun-26,42.26,42.66,42.08,42.35,532864
09-Jun-26,42.80,42.93,40.53,40.53,485980
08-Jun-26,43.72,43.74,42.00,42.00,162147
05-Jun-26,43.48,44.28,43.41,43.70,1575601
03-Jun-26,44.11,44.11,42.98,43.35,3201
02-Jun-26,45.04,45.05,44.29,44.29,41873
01-Jun-26,42.18,44.32,42.18,44.30,293088
29-May-26,41.83,43.26,41.52,41.52,155751
28-May-26,43.50,43.50,41.20,41.63,600790
27-May-26,45.40,45.40,42.42,43.50,5893180
26-May-26,47.85,49.12,47.83,48.51,434776
25-May-26,46.74,48.03,46.74,48.03,2255
22-May-26,46.76,47.56,46.55,47.13,452209
21-May-26,48.64,48.88,47.83,47.83,200105
20-May-26,49.07,49.31,48.88,49.05,10969
19-May-26,48.00,49.19,47.88,48.85,275117
18-May-26,48.22,48.22,47.26,47.77,124685
15-May-26,47.86,48.57,47.78,48.22,391452
14-May-26,48.71,49.13,47.55,47.55,32056
13-May-26,47.13,50.00,47.13,49.70,10834
12-May-26,48.49,48.49,46.66,46.66,94906
11-May-26,48.30,48.68,48.14,48.50,716609
08-May-26,48.91,48.97,47.22,47.22,439560
07-May-26,50.30,50.30,50.00,50.11,682358
06-May-26,47.72,50.64,47.70,50.49,116854
05-May-26,48.10,48.10,47.56,47.72,208601
04-May-26,49.44,49.49,48.46,48.71,306650
30-Apr-26,48.99,50.09,48.99,49.35,418644
29-Apr-26,48.66,48.92,48.66,48.88,171500
28-Apr-26,49.31,49.31,48.10,48.10,127874

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: P1DD34