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
10/04/2026	-2,00%	-1,01	49,51	51,83	49,51	52,10	814K	63
09/04/2026	-4,01%	-2,11	50,52	52,43	50,52	52,68	2M	47
08/04/2026	2,91%	1,49	52,63	52,61	52,61	53,27	3M	68
07/04/2026	-0,72%	-0,37	51,14	51,75	51,07	51,75	237K	17
06/04/2026	-0,56%	-0,29	51,51	52,10	51,51	52,76	200K	118
02/04/2026	-1,24%	-0,65	51,80	51,64	51,56	52,17	106K	29
01/04/2026	-0,29%	-0,15	52,45	53,73	52,45	53,73	320K	20

31/03/2026	1,54%	0,80	52,60	51,79	51,33	53,04	318K	15
30/03/2026	-1,69%	-0,89	51,80	52,50	51,66	52,50	113K	18
27/03/2026	0,13%	0,07	52,69	52,81	52,41	53,32	32K	16
26/03/2026	-0,72%	-0,38	52,62	54,60	52,38	54,60	497K	26
25/03/2026	4,81%	2,43	53,00	51,93	51,93	56,12	322K	48
24/03/2026	-1,48%	-0,76	50,57	50,91	50,57	51,46	1M	20
23/03/2026	0,65%	0,33	51,33	50,70	50,00	51,33	1M	39
20/03/2026	0,55%	0,28	51,00	51,17	51,00	51,78	856K	31
19/03/2026	-2,98%	-1,56	50,72	52,00	50,72	52,00	2M	34
18/03/2026	-6,39%	-3,57	52,28	53,83	52,28	53,83	404K	26
17/03/2026	3,23%	1,75	55,85	54,52	54,31	55,85	271K	71
16/03/2026	0,00%	0,00	54,10	54,73	54,10	54,88	4K	8
13/03/2026	4,26%	2,21	54,10	53,67	53,65	54,52	88K	15
12/03/2026	-2,57%	-1,37	51,89	53,53	51,89	53,61	417K	22
11/03/2026	-1,00%	-0,54	53,26	53,49	52,98	53,49	210K	9
10/03/2026	1,15%	0,61	53,80	54,39	53,80	54,52	6K	39
09/03/2026	-1,37%	-0,74	53,19	52,97	52,20	53,28	203K	18
06/03/2026	1,93%	1,02	53,93	53,85	53,43	53,93	291K	59
05/03/2026	1,65%	0,86	52,91	53,00	52,81	53,23	14K	26
04/03/2026	0,08%	0,04	52,05	53,16	52,05	53,16	323K	14
03/03/2026	-1,42%	-0,75	52,01	53,28	52,01	53,39	5M	45
02/03/2026	1,34%	0,70	52,76	53,01	52,76	53,55	165K	31
27/02/2026	-11,76%	-6,94	52,06	54,06	52,06	54,19	205K	65
26/02/2026	11,24%	5,96	59,00	54,38	54,01	59,00	45K	15
25/02/2026	-4,16%	-2,30	53,04	54,61	53,04	54,99	94K	22
24/02/2026	2,24%	1,21	55,34	54,30	54,30	55,34	177K	10
23/02/2026	0,54%	0,29	54,13	55,99	54,13	56,01	64K	19
20/02/2026	1,53%	0,81	53,84	52,90	52,51	55,57	251K	38
19/02/2026	-1,61%	-0,87	53,03	53,27	53,03	53,27	357K	7
18/02/2026	3,18%	1,66	53,90	54,00	53,70	54,18	59K	14
13/02/2026	0,27%	0,14	52,24	52,34	52,06	52,71	192K	13
12/02/2026	-3,41%	-1,84	52,10	53,30	51,93	53,34	918K	45
11/02/2026	-1,37%	-0,75	53,94	54,79	53,81	55,02	184K	26
10/02/2026	0,26%	0,14	54,69	55,12	54,69	55,12	15K	10
09/02/2026	-2,66%	-1,49	54,55	54,75	54,55	55,31	648K	28
06/02/2026	4,92%	2,63	56,04	53,49	53,31	56,04	262K	22
05/02/2026	4,01%	2,06	53,41	54,30	53,41	54,30	647K	71
04/02/2026	-4,38%	-2,35	51,35	54,05	51,35	54,05	286K	25
03/02/2026	-0,56%	-0,30	53,70	54,06	53,70	55,02	914K	54
02/02/2026	1,68%	0,89	54,00	53,80	53,75	54,38	13K	23
30/01/2026	0,38%	0,20	53,11	53,50	53,11	53,75	347K	38
29/01/2026	-0,92%	-0,49	52,91	53,94	52,91	54,03	709K	40
28/01/2026	-2,91%	-1,60	53,40	55,63	53,40	55,73	704K	85
27/01/2026	-2,05%	-1,15	55,00	56,30	55,00	56,30	1M	52
26/01/2026	3,37%	1,83	56,15	56,04	55,51	56,72	796K	44
23/01/2026	-2,13%	-1,18	54,32	56,61	54,32	57,00	449K	56
22/01/2026	-1,09%	-0,61	55,50	56,99	55,50	57,11	28K	27
21/01/2026	0,14%	0,08	56,11	57,91	56,11	58,26	589K	36
20/01/2026	-0,66%	-0,37	56,03	55,55	54,73	56,33	501K	34
19/01/2026	-1,00%	-0,57	56,40	59,12	56,40	59,12	15K	13
16/01/2026	-0,77%	-0,44	56,97	58,51	56,84	58,94	812K	53
15/01/2026	-1,36%	-0,79	57,41	58,20	57,41	58,20	1M	75
14/01/2026	-2,51%	-1,50	58,20	59,01	57,42	59,01	1M	67
13/01/2026	-5,79%	-3,67	59,70	60,13	59,70	60,98	2M	173
12/01/2026	-1,52%	-0,98	63,37	65,71	63,36	65,71	1M	52
09/01/2026	-1,42%	-0,93	64,35	64,59	64,06	65,40	450K	27
08/01/2026	0,43%	0,28	65,28	65,96	64,08	65,96	182K	20
07/01/2026	-0,99%	-0,65	65,00	65,45	65,00	65,61	235K	31
06/01/2026	2,56%	1,64	65,65	64,81	64,29	67,22	578K	63
05/01/2026	0,25%	0,16	64,01	63,85	63,31	64,74	1M	44
02/01/2026	4,78%	2,91	63,85	62,77	62,77	63,85	909K	48
30/12/2025	-4,05%	-2,57	60,94	63,43	60,94	63,44	144K	20
29/12/2025	0,32%	0,20	63,51	63,61	63,16	63,61	131K	20
26/12/2025	4,44%	2,69	63,31	63,25	63,00	64,15	486K	25
23/12/2025	-2,93%	-1,83	60,62	62,57	60,62	62,57	18K	17
22/12/2025	2,36%	1,44	62,45	62,00	61,86	63,51	42K	14
19/12/2025	5,17%	3,00	61,01	62,58	60,91	62,58	249K	32
18/12/2025	1,13%	0,65	58,01	58,63	58,01	58,92	244K	33
17/12/2025	-3,32%	-1,97	57,36	59,88	57,36	59,88	704K	35
16/12/2025	-0,79%	-0,47	59,33	59,22	58,62	59,71	1M	35
15/12/2025	-1,16%	-0,70	59,80	60,36	59,80	60,49	139K	13
12/12/2025	-0,30%	-0,18	60,50	60,50	60,00	60,74	344K	35
11/12/2025	-2,32%	-1,44	60,68	62,75	60,23	62,75	409K	35
10/12/2025	-1,60%	-1,01	62,12	62,21	61,95	63,00	535K	35
09/12/2025	-0,79%	-0,50	63,13	63,19	62,93	63,71	2M	26
08/12/2025	2,63%	1,63	63,63	63,93	63,42	64,13	371K	28
05/12/2025	1,36%	0,83	62,00	62,77	62,00	64,43	219K	29
04/12/2025	-1,45%	-0,90	61,17	62,07	61,17	62,07	426K	913
03/12/2025	0,99%	0,61	62,07	62,93	62,07	62,96	446K	25
02/12/2025	-3,04%	-1,93	61,46	63,49	61,46	63,49	72K	11
01/12/2025	3,06%	1,88	63,39	60,27	60,27	64,07	207K	22
28/11/2025	0,84%	0,51	61,51	62,46	61,51	62,49	109K	16
27/11/2025	-0,65%	-0,40	61,00	60,23	60,23	64,98	385K	48
26/11/2025	2,71%	1,62	61,40	61,99	61,40	62,96	2M	23
25/11/2025	-2,05%	-1,25	59,78	61,90	59,78	61,90	107K	13
24/11/2025	-0,72%	-0,44	61,03	61,65	61,03	62,11	442K	61
21/11/2025	-1,71%	-1,07	61,47	60,24	60,24	61,55	321K	154
19/11/2025	-1,88%	-1,20	62,54	63,00	62,54	63,53	241K	197
18/11/2025	-5,86%	-3,97	63,74	67,00	63,74	67,00	685K	105
17/11/2025	-2,04%	-1,41	67,71	70,32	67,71	70,32	337K	16
14/11/2025	-1,43%	-1,00	69,12	69,99	68,89	69,99	187K	19
13/11/2025	-2,19%	-1,57	70,12	72,79	70,12	72,79	3M	437
12/11/2025	-4,41%	-3,31	71,69	72,47	71,69	73,20	213K	58
11/11/2025	2,73%	1,99	75,00	72,70	72,35	75,00	189K	27
10/11/2025	1,12%	0,81	73,01	73,09	72,81	73,34	29K	20
07/11/2025	-0,62%	-0,45	72,20	72,60	71,72	72,60	92K	22
06/11/2025	0,40%	0,29	72,65	73,48	72,65	73,70	1M	85
05/11/2025	0,61%	0,44	72,36	72,45	72,21	73,31	4M	61
04/11/2025	-4,11%	-3,08	71,92	71,12	71,12	72,21	385K	28
03/11/2025	3,21%	2,33	75,00	72,40	72,10	75,00	144K	16
31/10/2025	-0,87%	-0,64	72,67	72,63	72,63	72,67	2K	4
30/10/2025	-0,26%	-0,19	73,31	73,22	73,02	73,41	3K	13
29/10/2025	-0,53%	-0,39	73,50	73,50	73,25	74,00	71K	20
28/10/2025	-0,11%	-0,08	73,89	73,60	73,05	73,95	19K	25
27/10/2025	2,88%	2,07	73,97	72,77	72,77	74,12	1M	60
24/10/2025	-0,14%	-0,10	71,90	72,37	71,90	72,37	11K	18
23/10/2025	2,19%	1,54	72,00	71,19	71,19	72,00	14K	21
22/10/2025	0,66%	0,46	70,46	69,63	69,63	70,46	24K	12
21/10/2025	-3,81%	-2,77	70,00	70,49	70,00	70,72	44K	20
20/10/2025	2,51%	1,78	72,77	69,50	69,29	72,77	9K	8
17/10/2025	5,05%	3,41	70,99	69,40	69,40	70,99	122K	18
16/10/2025	0,00%	0,00	67,58	69,59	67,58	69,59	348K	247
15/10/2025	-2,54%	-1,76	67,58	69,23	67,58	70,03	108K	13
14/10/2025	-0,52%	-0,36	69,34	69,10	68,44	69,93	167K	42
13/10/2025	3,15%	2,13	69,70	69,77	69,67	70,63	10M	35
10/10/2025	-3,68%	-2,58	67,57	70,56	67,57	71,97	10M	34
09/10/2025	-1,61%	-1,15	70,15	71,38	70,11	71,38	153K	17
08/10/2025	0,85%	0,60	71,30	71,26	71,26	72,03	35K	26
07/10/2025	-1,27%	-0,91	70,70	70,99	70,70	71,75	110K	16
06/10/2025	-0,47%	-0,34	71,61	71,26	70,87	71,70	84K	20
03/10/2025	-0,21%	-0,15	71,95	72,37	71,05	72,37	295K	37
02/10/2025	1,11%	0,79	72,10	72,11	72,10	73,00	236K	20
01/10/2025	2,31%	1,61	71,31	69,88	69,88	71,46	13K	19
30/09/2025	0,58%	0,40	69,70	70,34	69,70	71,20	20K	15
29/09/2025	0,20%	0,14	69,30	70,30	69,26	70,30	197K	81
26/09/2025	-1,20%	-0,84	69,16	70,00	69,14	70,20	20K	67
25/09/2025	-	-	70,00	69,64	69,42	70,22	67K	17

Date,Open,High,Low,Close,Volume
10-Apr-26,51.83,52.10,49.51,49.51,813807
09-Apr-26,52.43,52.68,50.52,50.52,1590619
08-Apr-26,52.61,53.27,52.61,52.63,3010832
07-Apr-26,51.75,51.75,51.07,51.14,236903
06-Apr-26,52.10,52.76,51.51,51.51,200057
02-Apr-26,51.64,52.17,51.56,51.80,105676
01-Apr-26,53.73,53.73,52.45,52.45,320332
31-Mar-26,51.79,53.04,51.33,52.60,317592
30-Mar-26,52.50,52.50,51.66,51.80,113046
27-Mar-26,52.81,53.32,52.41,52.69,31797
26-Mar-26,54.60,54.60,52.38,52.62,496764
25-Mar-26,51.93,56.12,51.93,53.00,321534
24-Mar-26,50.91,51.46,50.57,50.57,1173074
23-Mar-26,50.70,51.33,50.00,51.33,1361745
20-Mar-26,51.17,51.78,51.00,51.00,856327
19-Mar-26,52.00,52.00,50.72,50.72,1685013
18-Mar-26,53.83,53.83,52.28,52.28,403783
17-Mar-26,54.52,55.85,54.31,55.85,270786
16-Mar-26,54.73,54.88,54.10,54.10,3800
13-Mar-26,53.67,54.52,53.65,54.10,88437
12-Mar-26,53.53,53.61,51.89,51.89,416986
11-Mar-26,53.49,53.49,52.98,53.26,210448
10-Mar-26,54.39,54.52,53.80,53.80,6456
09-Mar-26,52.97,53.28,52.20,53.19,203250
06-Mar-26,53.85,53.93,53.43,53.93,291087
05-Mar-26,53.00,53.23,52.81,52.91,14094
04-Mar-26,53.16,53.16,52.05,52.05,322616
03-Mar-26,53.28,53.39,52.01,52.01,5466294
02-Mar-26,53.01,53.55,52.76,52.76,165025
27-Feb-26,54.06,54.19,52.06,52.06,205009
26-Feb-26,54.38,59.00,54.01,59.00,44837
25-Feb-26,54.61,54.99,53.04,53.04,93590
24-Feb-26,54.30,55.34,54.30,55.34,177330
23-Feb-26,55.99,56.01,54.13,54.13,64096
20-Feb-26,52.90,55.57,52.51,53.84,250675
19-Feb-26,53.27,53.27,53.03,53.03,356611
18-Feb-26,54.00,54.18,53.70,53.90,59229
13-Feb-26,52.34,52.71,52.06,52.24,192460
12-Feb-26,53.30,53.34,51.93,52.10,918352
11-Feb-26,54.79,55.02,53.81,53.94,184496
10-Feb-26,55.12,55.12,54.69,54.69,15193
09-Feb-26,54.75,55.31,54.55,54.55,648195
06-Feb-26,53.49,56.04,53.31,56.04,262158
05-Feb-26,54.30,54.30,53.41,53.41,647462
04-Feb-26,54.05,54.05,51.35,51.35,286306
03-Feb-26,54.06,55.02,53.70,53.70,914402
02-Feb-26,53.80,54.38,53.75,54.00,13112
30-Jan-26,53.50,53.75,53.11,53.11,347402
29-Jan-26,53.94,54.03,52.91,52.91,709172
28-Jan-26,55.63,55.73,53.40,53.40,703616
27-Jan-26,56.30,56.30,55.00,55.00,1308552
26-Jan-26,56.04,56.72,55.51,56.15,795872
23-Jan-26,56.61,57.00,54.32,54.32,449211
22-Jan-26,56.99,57.11,55.50,55.50,28457
21-Jan-26,57.91,58.26,56.11,56.11,588941
20-Jan-26,55.55,56.33,54.73,56.03,500850
19-Jan-26,59.12,59.12,56.40,56.40,14599
16-Jan-26,58.51,58.94,56.84,56.97,812172
15-Jan-26,58.20,58.20,57.41,57.41,1106746
14-Jan-26,59.01,59.01,57.42,58.20,1255589
13-Jan-26,60.13,60.98,59.70,59.70,2308563
12-Jan-26,65.71,65.71,63.36,63.37,1358052
09-Jan-26,64.59,65.40,64.06,64.35,449507
08-Jan-26,65.96,65.96,64.08,65.28,182170
07-Jan-26,65.45,65.61,65.00,65.00,234731
06-Jan-26,64.81,67.22,64.29,65.65,578205
05-Jan-26,63.85,64.74,63.31,64.01,1213676
02-Jan-26,62.77,63.85,62.77,63.85,908839
30-Dec-25,63.43,63.44,60.94,60.94,143797
29-Dec-25,63.61,63.61,63.16,63.51,130759
26-Dec-25,63.25,64.15,63.00,63.31,485733
23-Dec-25,62.57,62.57,60.62,60.62,17512
22-Dec-25,62.00,63.51,61.86,62.45,42483
19-Dec-25,62.58,62.58,60.91,61.01,249039
18-Dec-25,58.63,58.92,58.01,58.01,244456
17-Dec-25,59.88,59.88,57.36,57.36,703567
16-Dec-25,59.22,59.71,58.62,59.33,1216998
15-Dec-25,60.36,60.49,59.80,59.80,139294
12-Dec-25,60.50,60.74,60.00,60.50,343553
11-Dec-25,62.75,62.75,60.23,60.68,409353
10-Dec-25,62.21,63.00,61.95,62.12,534859
09-Dec-25,63.19,63.71,62.93,63.13,1737784
08-Dec-25,63.93,64.13,63.42,63.63,370960
05-Dec-25,62.77,64.43,62.00,62.00,218772
04-Dec-25,62.07,62.07,61.17,61.17,426288
03-Dec-25,62.93,62.96,62.07,62.07,445739
02-Dec-25,63.49,63.49,61.46,61.46,72112
01-Dec-25,60.27,64.07,60.27,63.39,207319
28-Nov-25,62.46,62.49,61.51,61.51,109099
27-Nov-25,60.23,64.98,60.23,61.00,384810
26-Nov-25,61.99,62.96,61.40,61.40,1818077
25-Nov-25,61.90,61.90,59.78,59.78,107297
24-Nov-25,61.65,62.11,61.03,61.03,441603
21-Nov-25,60.24,61.55,60.24,61.47,321249
19-Nov-25,63.00,63.53,62.54,62.54,241194
18-Nov-25,67.00,67.00,63.74,63.74,684733
17-Nov-25,70.32,70.32,67.71,67.71,337427
14-Nov-25,69.99,69.99,68.89,69.12,187154
13-Nov-25,72.79,72.79,70.12,70.12,3275100
12-Nov-25,72.47,73.20,71.69,71.69,213458
11-Nov-25,72.70,75.00,72.35,75.00,189024
10-Nov-25,73.09,73.34,72.81,73.01,29473
07-Nov-25,72.60,72.60,71.72,72.20,92127
06-Nov-25,73.48,73.70,72.65,72.65,1007043
05-Nov-25,72.45,73.31,72.21,72.36,4368413
04-Nov-25,71.12,72.21,71.12,71.92,385039
03-Nov-25,72.40,75.00,72.10,75.00,143559
31-Oct-25,72.63,72.67,72.63,72.67,1670
30-Oct-25,73.22,73.41,73.02,73.31,3004
29-Oct-25,73.50,74.00,73.25,73.50,70511
28-Oct-25,73.60,73.95,73.05,73.89,18720
27-Oct-25,72.77,74.12,72.77,73.97,1281206
24-Oct-25,72.37,72.37,71.90,71.90,10516
23-Oct-25,71.19,72.00,71.19,72.00,13850
22-Oct-25,69.63,70.46,69.63,70.46,24339
21-Oct-25,70.49,70.72,70.00,70.00,43803
20-Oct-25,69.50,72.77,69.29,72.77,8895
17-Oct-25,69.40,70.99,69.40,70.99,121841
16-Oct-25,69.59,69.59,67.58,67.58,347785
15-Oct-25,69.23,70.03,67.58,67.58,108022
14-Oct-25,69.10,69.93,68.44,69.34,167113
13-Oct-25,69.77,70.63,69.67,69.70,9863884
10-Oct-25,70.56,71.97,67.57,67.57,10081016
09-Oct-25,71.38,71.38,70.11,70.15,153181
08-Oct-25,71.26,72.03,71.26,71.30,35100
07-Oct-25,70.99,71.75,70.70,70.70,109688
06-Oct-25,71.26,71.70,70.87,71.61,83641
03-Oct-25,72.37,72.37,71.05,71.95,295075
02-Oct-25,72.11,73.00,72.10,72.10,235948
01-Oct-25,69.88,71.46,69.88,71.31,13251
30-Sep-25,70.34,71.20,69.70,69.70,20248
29-Sep-25,70.30,70.30,69.26,69.30,196873
26-Sep-25,70.00,70.20,69.14,69.16,19922
25-Sep-25,69.64,70.22,69.42,70.00,66791

*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