Cotação atual, histórico e gráfico do papel: P1DT34

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 P1DT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2026	1,23%	2,97	244,97	244,97	244,97	244,97	244	1
29/04/2026	-0,36%	-0,88	242,00	242,00	242,00	242,00	242	1
28/04/2026	3,12%	7,36	242,88	242,88	242,88	242,88	971	1
27/04/2026	0,00%	0,00	235,52	235,52	235,52	235,52	235	1
24/04/2026	0,38%	0,89	235,52	237,00	235,52	238,20	5M	102
23/04/2026	-1,06%	-2,51	234,63	234,00	234,00	234,96	2M	50
22/04/2026	-7,28%	-18,61	237,14	232,08	232,08	238,21	4M	43

20/04/2026	0,49%	1,25	255,75	255,75	255,75	255,75	43K	1
17/04/2026	1,60%	4,00	254,50	254,50	254,50	254,50	763	1
15/04/2026	1,42%	3,50	250,50	250,00	249,75	250,50	3M	53
14/04/2026	-1,69%	-4,25	247,00	246,00	246,00	247,00	985K	10
08/04/2026	-0,20%	-0,50	251,25	251,25	251,25	251,25	251	1
07/04/2026	0,80%	2,00	251,75	251,75	251,75	251,75	251	1
24/03/2026	2,73%	6,63	249,75	249,75	249,75	249,75	249	1
13/03/2026	-4,97%	-12,72	243,12	243,12	243,12	243,12	243	1
02/03/2026	0,00%	0,00	255,84	255,84	255,84	255,84	255	1
27/02/2026	-3,75%	-9,96	255,84	255,84	255,84	255,84	255	1
20/02/2026	-0,41%	-1,10	265,80	264,99	264,99	265,80	1K	3
10/02/2026	-1,10%	-2,98	266,90	266,90	266,90	266,90	266	1
06/02/2026	-0,51%	-1,39	269,88	264,68	264,68	269,88	4K	2
04/02/2026	-15,23%	-48,73	271,27	312,23	271,27	312,23	583	2
13/01/2026	1,01%	3,20	320,00	320,00	320,00	320,00	320	1
06/01/2026	0,10%	0,32	316,80	316,80	316,80	316,80	316	1
29/12/2025	-0,20%	-0,64	316,48	316,48	316,48	316,48	316	1
26/12/2025	-0,20%	-0,64	317,12	317,12	317,12	317,12	2K	1
19/12/2025	0,76%	2,41	317,76	317,76	317,76	317,76	953	1
18/12/2025	0,31%	0,97	315,35	315,35	315,35	315,35	3K	1
12/12/2025	1,05%	3,28	314,38	314,38	314,38	314,38	2K	1
10/12/2025	2,17%	6,60	311,10	309,30	309,30	311,10	929	2
09/12/2025	7,63%	21,59	304,50	322,24	304,50	322,24	13K	6
14/11/2025	-0,73%	-2,09	282,91	282,91	282,91	282,91	282	1
13/11/2025	1,52%	4,26	285,00	266,72	266,72	285,00	551	2
10/11/2025	0,06%	0,18	280,74	280,74	280,74	280,74	561	1
05/11/2025	1,83%	5,04	280,56	280,56	280,56	280,56	841	1
27/10/2025	-0,69%	-1,92	275,52	275,52	275,52	275,52	275	1
10/10/2025	1,11%	3,04	277,44	273,03	273,03	277,44	1K	2
06/10/2025	0,33%	0,89	274,40	274,40	274,40	274,40	823	2
02/10/2025	-0,63%	-1,73	273,51	273,51	273,51	273,51	273	1
29/09/2025	-0,25%	-0,70	275,24	275,24	275,24	275,24	275	1
23/09/2025	-0,15%	-0,42	275,94	276,36	275,94	276,36	3K	2
22/09/2025	-4,70%	-13,64	276,36	276,36	276,36	276,36	276	1
12/09/2025	-0,50%	-1,45	290,00	290,00	290,00	290,00	3K	1
03/09/2025	-2,27%	-6,78	291,45	291,45	291,45	291,45	291	1
27/08/2025	1,92%	5,62	298,23	298,23	298,23	298,23	596	1
21/08/2025	1,38%	3,99	292,61	278,06	278,06	292,61	1K	2
14/08/2025	0,47%	1,34	288,62	288,62	288,62	288,62	288	1
07/08/2025	-1,14%	-3,30	287,28	287,28	287,28	287,28	287	1
24/07/2025	-0,84%	-2,45	290,58	290,58	290,58	290,58	290	1
25/06/2025	1,55%	4,48	293,03	290,87	290,87	293,58	5K	4
16/06/2025	-2,55%	-7,54	288,55	288,55	288,55	288,55	288	1
10/06/2025	0,27%	0,81	296,09	296,09	296,09	296,09	296	1
09/06/2025	0,07%	0,22	295,28	295,28	295,28	295,28	295	1
06/06/2025	2,15%	6,22	295,06	295,22	295,06	295,22	590	2
05/06/2025	0,00%	0,00	288,84	288,84	288,84	288,84	2K	1
23/05/2025	0,31%	0,89	288,84	288,84	288,84	288,84	14K	1
22/05/2025	-3,38%	-10,06	287,95	302,37	287,95	302,37	16K	5
14/05/2025	2,05%	5,98	298,01	298,01	298,01	298,01	596	1
07/05/2025	0,70%	2,03	292,03	292,03	292,03	292,03	292	1
30/04/2025	-1,82%	-5,38	290,00	290,00	290,00	290,00	580	1
28/04/2025	1,71%	4,98	295,38	295,38	295,38	295,38	1K	1
24/04/2025	0,00%	0,00	290,40	290,40	290,40	290,40	3K	1
10/04/2025	-7,81%	-24,60	290,40	290,40	290,40	290,40	4K	1
28/03/2025	1,03%	3,21	315,00	315,00	315,00	315,00	315	1
13/03/2025	-2,19%	-6,99	311,79	311,79	311,79	311,79	623	1
05/03/2025	0,25%	0,79	318,78	318,78	318,78	318,78	637	1
25/02/2025	0,08%	0,27	317,99	317,99	317,99	317,99	3K	1
19/02/2025	-0,87%	-2,78	317,72	321,04	317,70	321,04	6K	3
13/02/2025	-2,29%	-7,51	320,50	320,50	320,50	320,50	320	1
06/02/2025	-0,44%	-1,45	328,01	328,01	328,01	328,01	1K	1
05/02/2025	-9,23%	-33,49	329,46	345,78	329,46	345,78	35K	4
29/01/2025	0,75%	2,70	362,95	358,40	358,40	362,95	2K	2
22/01/2025	0,28%	1,02	360,25	360,25	360,25	360,25	1K	1
15/01/2025	0,57%	2,02	359,23	356,00	356,00	359,23	1K	3
09/01/2025	-1,88%	-6,86	357,21	357,21	357,21	357,21	357	1
06/01/2025	-0,31%	-1,12	364,07	364,79	364,07	366,46	13K	3
02/01/2025	-1,40%	-5,18	365,19	365,19	365,19	365,19	4K	1
27/12/2024	-3,78%	-14,53	370,37	370,37	370,37	370,37	370	1
06/12/2024	1,87%	7,07	384,90	381,54	381,54	384,90	49K	2
04/12/2024	-3,60%	-14,12	377,83	381,14	377,83	381,14	38K	2
29/11/2024	5,09%	18,99	391,95	391,95	391,95	391,95	12K	1
26/11/2024	-0,49%	-1,85	372,96	372,96	372,96	372,96	6K	1
25/11/2024	3,74%	13,52	374,81	380,00	374,81	380,00	20K	2
12/11/2024	-0,02%	-0,09	361,29	361,29	361,29	361,29	722	1
11/11/2024	4,29%	14,88	361,38	361,38	361,38	361,38	722	1
05/11/2024	-3,74%	-13,48	346,50	346,50	346,50	346,50	346	1
31/10/2024	1,95%	6,90	359,98	355,00	355,00	359,98	2K	2
25/10/2024	9,18%	29,68	353,08	353,87	353,08	353,87	2K	2
12/09/2024	-2,00%	-6,60	323,40	323,40	323,40	323,40	323	1
05/09/2024	-2,57%	-8,69	330,00	330,00	330,00	330,00	2K	1
30/08/2024	0,13%	0,45	338,69	338,69	338,69	338,69	338	1
29/08/2024	8,84%	27,47	338,24	338,19	338,19	338,24	6K	4
15/08/2024	2,06%	6,27	310,77	310,77	310,77	310,77	621	1
05/08/2024	-2,56%	-7,99	304,50	304,50	304,50	304,50	3K	1
02/08/2024	-4,33%	-14,15	312,49	312,49	312,49	312,49	624	2
01/07/2024	0,84%	2,72	326,64	326,64	326,64	326,64	1K	1
27/06/2024	3,48%	10,89	323,92	323,92	323,92	323,92	3K	1
19/06/2024	3,00%	9,13	313,03	313,03	313,03	313,03	626	1
14/05/2024	-0,51%	-1,56	303,90	303,90	303,90	303,90	303	1
10/05/2024	4,99%	14,51	305,46	305,46	305,46	305,46	305	1
06/05/2024	2,38%	6,75	290,95	290,95	290,95	290,95	2K	1
03/05/2024	0,00%	0,00	284,20	284,20	284,20	284,20	568	1
02/05/2024	0,00%	0,00	284,20	284,20	284,20	284,20	568	2
16/04/2024	-0,71%	-2,03	284,20	284,20	284,20	284,20	284	1
10/04/2024	-0,10%	-0,29	286,23	286,23	286,23	286,23	5K	1
20/03/2024	0,13%	0,36	286,52	286,52	286,52	286,52	5K	1
19/03/2024	5,23%	14,22	286,16	286,16	286,16	286,16	1K	1
15/03/2024	-1,20%	-3,30	271,94	271,94	271,94	271,94	3K	1
11/03/2024	2,48%	6,65	275,24	275,24	275,24	275,24	28K	1
05/03/2024	1,20%	3,18	268,59	268,59	268,59	268,59	1K	1
04/03/2024	-1,01%	-2,70	265,41	265,41	265,41	265,41	5K	1
26/02/2024	-0,61%	-1,65	268,11	270,27	268,11	270,27	6K	2
23/02/2024	1,62%	4,31	269,76	269,76	269,76	269,76	269	1
22/02/2024	0,00%	-0,01	265,45	265,45	265,45	265,45	265	1
21/02/2024	-3,47%	-9,54	265,46	263,63	263,63	265,60	3K	4
16/02/2024	5,28%	13,80	275,00	268,15	268,15	275,00	543	2
09/02/2024	1,48%	3,80	261,20	261,20	261,20	261,20	1K	1
05/02/2024	1,96%	4,94	257,40	257,40	257,40	257,40	3K	1
01/02/2024	-4,33%	-11,44	252,46	256,36	252,46	256,36	20K	2
30/01/2024	0,79%	2,08	263,90	263,90	263,90	263,90	5K	1
29/01/2024	0,90%	2,34	261,82	261,82	261,82	261,82	3K	1
22/01/2024	2,62%	6,63	259,48	259,48	259,48	259,48	1K	1
17/01/2024	-0,06%	-0,15	252,85	253,00	252,85	253,00	758	2
03/01/2024	0,00%	0,00	253,00	253,00	253,00	253,00	506	1
28/12/2023	-1,27%	-3,25	253,00	253,00	253,00	253,00	759	1
20/12/2023	1,08%	2,75	256,25	254,25	254,25	256,25	2K	3
18/12/2023	-1,02%	-2,60	253,50	253,50	253,50	253,50	253	1
14/12/2023	6,24%	15,05	256,10	253,50	253,50	256,10	1K	2
06/12/2023	-0,92%	-2,25	241,05	243,84	241,05	243,84	12K	3
04/12/2023	1,00%	2,40	243,30	243,30	243,30	243,30	2K	1
30/11/2023	2,04%	4,82	240,90	240,45	240,29	240,96	2K	4
29/11/2023	1,08%	2,52	236,08	237,75	236,08	237,75	473	2
28/11/2023	-0,05%	-0,12	233,56	233,40	233,40	233,56	140K	2
27/11/2023	1,67%	3,83	233,68	233,68	233,68	233,68	233	1
20/11/2023	-	-	229,85	231,19	229,76	231,19	2K	10

Date,Open,High,Low,Close,Volume
06-May-26,244.97,244.97,244.97,244.97,244
29-Apr-26,242.00,242.00,242.00,242.00,242
28-Apr-26,242.88,242.88,242.88,242.88,971
27-Apr-26,235.52,235.52,235.52,235.52,235
24-Apr-26,237.00,238.20,235.52,235.52,5172479
23-Apr-26,234.00,234.96,234.00,234.63,2349045
22-Apr-26,232.08,238.21,232.08,237.14,4206068
20-Apr-26,255.75,255.75,255.75,255.75,43477
17-Apr-26,254.50,254.50,254.50,254.50,763
15-Apr-26,250.00,250.50,249.75,250.50,3275433
14-Apr-26,246.00,247.00,246.00,247.00,985000
08-Apr-26,251.25,251.25,251.25,251.25,251
07-Apr-26,251.75,251.75,251.75,251.75,251
24-Mar-26,249.75,249.75,249.75,249.75,249
13-Mar-26,243.12,243.12,243.12,243.12,243
02-Mar-26,255.84,255.84,255.84,255.84,255
27-Feb-26,255.84,255.84,255.84,255.84,255
20-Feb-26,264.99,265.80,264.99,265.80,1061
10-Feb-26,266.90,266.90,266.90,266.90,266
06-Feb-26,264.68,269.88,264.68,269.88,4043
04-Feb-26,312.23,312.23,271.27,271.27,583
13-Jan-26,320.00,320.00,320.00,320.00,320
06-Jan-26,316.80,316.80,316.80,316.80,316
29-Dec-25,316.48,316.48,316.48,316.48,316
26-Dec-25,317.12,317.12,317.12,317.12,2219
19-Dec-25,317.76,317.76,317.76,317.76,953
18-Dec-25,315.35,315.35,315.35,315.35,3153
12-Dec-25,314.38,314.38,314.38,314.38,1571
10-Dec-25,309.30,311.10,309.30,311.10,929
09-Dec-25,322.24,322.24,304.50,304.50,13062
14-Nov-25,282.91,282.91,282.91,282.91,282
13-Nov-25,266.72,285.00,266.72,285.00,551
10-Nov-25,280.74,280.74,280.74,280.74,561
05-Nov-25,280.56,280.56,280.56,280.56,841
27-Oct-25,275.52,275.52,275.52,275.52,275
10-Oct-25,273.03,277.44,273.03,277.44,1378
06-Oct-25,274.40,274.40,274.40,274.40,823
02-Oct-25,273.51,273.51,273.51,273.51,273
29-Sep-25,275.24,275.24,275.24,275.24,275
23-Sep-25,276.36,276.36,275.94,275.94,3035
22-Sep-25,276.36,276.36,276.36,276.36,276
12-Sep-25,290.00,290.00,290.00,290.00,2900
03-Sep-25,291.45,291.45,291.45,291.45,291
27-Aug-25,298.23,298.23,298.23,298.23,596
21-Aug-25,278.06,292.61,278.06,292.61,1141
14-Aug-25,288.62,288.62,288.62,288.62,288
07-Aug-25,287.28,287.28,287.28,287.28,287
24-Jul-25,290.58,290.58,290.58,290.58,290
25-Jun-25,290.87,293.58,290.87,293.03,4687
16-Jun-25,288.55,288.55,288.55,288.55,288
10-Jun-25,296.09,296.09,296.09,296.09,296
09-Jun-25,295.28,295.28,295.28,295.28,295
06-Jun-25,295.22,295.22,295.06,295.06,590
05-Jun-25,288.84,288.84,288.84,288.84,2021
23-May-25,288.84,288.84,288.84,288.84,14442
22-May-25,302.37,302.37,287.95,287.95,15593
14-May-25,298.01,298.01,298.01,298.01,596
07-May-25,292.03,292.03,292.03,292.03,292
30-Apr-25,290.00,290.00,290.00,290.00,580
28-Apr-25,295.38,295.38,295.38,295.38,1181
24-Apr-25,290.40,290.40,290.40,290.40,2904
10-Apr-25,290.40,290.40,290.40,290.40,4065
28-Mar-25,315.00,315.00,315.00,315.00,315
13-Mar-25,311.79,311.79,311.79,311.79,623
05-Mar-25,318.78,318.78,318.78,318.78,637
25-Feb-25,317.99,317.99,317.99,317.99,3179
19-Feb-25,321.04,321.04,317.70,317.72,6387
13-Feb-25,320.50,320.50,320.50,320.50,320
06-Feb-25,328.01,328.01,328.01,328.01,1312
05-Feb-25,345.78,345.78,329.46,329.46,35249
29-Jan-25,358.40,362.95,358.40,362.95,1805
22-Jan-25,360.25,360.25,360.25,360.25,1080
15-Jan-25,356.00,359.23,356.00,359.23,1432
09-Jan-25,357.21,357.21,357.21,357.21,357
06-Jan-25,364.79,366.46,364.07,364.07,13135
02-Jan-25,365.19,365.19,365.19,365.19,3651
27-Dec-24,370.37,370.37,370.37,370.37,370
06-Dec-24,381.54,384.90,381.54,384.90,48546
04-Dec-24,381.14,381.14,377.83,377.83,38491
29-Nov-24,391.95,391.95,391.95,391.95,11758
26-Nov-24,372.96,372.96,372.96,372.96,5594
25-Nov-24,380.00,380.00,374.81,374.81,20379
12-Nov-24,361.29,361.29,361.29,361.29,722
11-Nov-24,361.38,361.38,361.38,361.38,722
05-Nov-24,346.50,346.50,346.50,346.50,346
31-Oct-24,355.00,359.98,355.00,359.98,2144
25-Oct-24,353.87,353.87,353.08,353.08,2120
12-Sep-24,323.40,323.40,323.40,323.40,323
05-Sep-24,330.00,330.00,330.00,330.00,1980
30-Aug-24,338.69,338.69,338.69,338.69,338
29-Aug-24,338.19,338.24,338.19,338.24,6426
15-Aug-24,310.77,310.77,310.77,310.77,621
05-Aug-24,304.50,304.50,304.50,304.50,3045
02-Aug-24,312.49,312.49,312.49,312.49,624
01-Jul-24,326.64,326.64,326.64,326.64,1306
27-Jun-24,323.92,323.92,323.92,323.92,3239
19-Jun-24,313.03,313.03,313.03,313.03,626
14-May-24,303.90,303.90,303.90,303.90,303
10-May-24,305.46,305.46,305.46,305.46,305
06-May-24,290.95,290.95,290.95,290.95,1745
03-May-24,284.20,284.20,284.20,284.20,568
02-May-24,284.20,284.20,284.20,284.20,568
16-Apr-24,284.20,284.20,284.20,284.20,284
10-Apr-24,286.23,286.23,286.23,286.23,4865
20-Mar-24,286.52,286.52,286.52,286.52,4870
19-Mar-24,286.16,286.16,286.16,286.16,1144
15-Mar-24,271.94,271.94,271.94,271.94,2719
11-Mar-24,275.24,275.24,275.24,275.24,27524
05-Mar-24,268.59,268.59,268.59,268.59,1074
04-Mar-24,265.41,265.41,265.41,265.41,5308
26-Feb-24,270.27,270.27,268.11,268.11,6477
23-Feb-24,269.76,269.76,269.76,269.76,269
22-Feb-24,265.45,265.45,265.45,265.45,265
21-Feb-24,263.63,265.60,263.63,265.46,2914
16-Feb-24,268.15,275.00,268.15,275.00,543
09-Feb-24,261.20,261.20,261.20,261.20,1044
05-Feb-24,257.40,257.40,257.40,257.40,2574
01-Feb-24,256.36,256.36,252.46,252.46,20453
30-Jan-24,263.90,263.90,263.90,263.90,5278
29-Jan-24,261.82,261.82,261.82,261.82,2618
22-Jan-24,259.48,259.48,259.48,259.48,1297
17-Jan-24,253.00,253.00,252.85,252.85,758
03-Jan-24,253.00,253.00,253.00,253.00,506
28-Dec-23,253.00,253.00,253.00,253.00,759
20-Dec-23,254.25,256.25,254.25,256.25,2045
18-Dec-23,253.50,253.50,253.50,253.50,253
14-Dec-23,253.50,256.10,253.50,256.10,1019
06-Dec-23,243.84,243.84,241.05,241.05,12101
04-Dec-23,243.30,243.30,243.30,243.30,1946
30-Nov-23,240.45,240.96,240.29,240.90,2166
29-Nov-23,237.75,237.75,236.08,236.08,473
28-Nov-23,233.40,233.56,233.40,233.56,140088
27-Nov-23,233.68,233.68,233.68,233.68,233
20-Nov-23,231.19,231.19,229.76,229.85,2305

*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: P1DT34