Cotação atual, histórico e gráfico do papel: P1EA34

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 P1EA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2026	-2,84%	-3,19	109,23	108,90	108,90	109,23	55K	195
05/08/2026	1,69%	1,87	112,42	112,64	112,20	112,64	4K	39
03/08/2026	0,00%	0,00	110,55	110,55	110,55	110,55	110	1
31/07/2026	-3,03%	-3,45	110,55	110,55	110,55	110,55	6K	56
29/07/2026	-2,36%	-2,76	114,00	116,32	113,76	116,32	209K	1.802
28/07/2026	2,42%	2,76	116,76	116,76	115,08	116,76	4K	35
27/07/2026	0,42%	0,48	114,00	114,00	114,00	114,00	114	1
24/07/2026	0,98%	1,10	113,52	113,74	113,30	113,85	26K	220
23/07/2026	-1,45%	-1,65	112,42	112,86	112,42	112,86	1K	9
21/07/2026	0,06%	0,07	114,07	113,41	113,19	114,07	10K	85
16/07/2026	2,61%	2,90	114,00	114,00	114,00	114,00	342	1
13/07/2026	0,70%	0,77	111,10	111,21	110,44	111,21	6K	36
09/07/2026	-2,81%	-3,19	110,33	110,44	110,00	110,44	34K	310
07/07/2026	-0,77%	-0,88	113,52	113,52	113,52	113,52	113	1
02/07/2026	0,87%	0,99	114,40	112,64	112,64	114,51	2K	10
01/07/2026	1,38%	1,54	113,41	112,86	112,86	113,41	5K	33
29/06/2026	0,89%	0,99	111,87	111,43	110,99	111,87	36K	323
26/06/2026	2,23%	2,42	110,88	110,33	110,33	111,10	72K	428
24/06/2026	0,89%	0,96	108,46	107,60	107,14	108,90	10K	95
23/06/2026	4,47%	4,60	107,50	105,80	105,80	107,50	34K	316
22/06/2026	0,49%	0,50	102,90	102,80	100,60	103,20	12K	117
18/06/2026	-0,29%	-0,30	102,40	101,90	101,90	102,40	716	2
15/06/2026	-4,73%	-5,10	102,70	103,16	102,10	107,60	6K	62
10/06/2026	1,32%	1,40	107,80	108,02	105,17	108,46	23K	204
09/06/2026	3,91%	4,00	106,40	105,90	105,90	107,20	17K	137
08/06/2026	0,49%	0,50	102,40	101,90	101,90	102,40	6K	2
05/06/2026	4,41%	4,30	101,90	101,20	100,40	102,10	7K	64
03/06/2026	-0,81%	-0,80	97,60	98,10	97,11	98,10	27K	64
02/06/2026	2,71%	2,60	98,40	97,90	97,90	98,50	9K	90
01/06/2026	-1,64%	-1,60	95,80	96,30	95,80	96,50	27K	278
29/05/2026	-1,12%	-1,10	97,40	97,40	97,40	97,40	9K	1
28/05/2026	-2,18%	-2,20	98,50	99,10	98,50	100,10	197K	1.972
27/05/2026	2,03%	2,00	100,70	101,10	100,50	101,10	1K	4
21/05/2026	-0,10%	-0,10	98,70	98,70	98,70	98,70	3K	1
18/05/2026	1,75%	1,70	98,80	104,67	98,80	104,67	13K	6
14/05/2026	2,32%	2,20	97,10	98,10	97,10	98,10	12K	2
07/05/2026	17,22%	13,94	94,90	94,90	94,90	94,90	94	1
05/05/2026	0,10%	0,08	80,96	80,96	80,96	80,96	80	1
30/04/2026	0,50%	0,40	80,88	80,88	80,88	80,88	970	1
28/04/2026	-3,96%	-3,32	80,48	81,30	80,48	81,30	2K	3
14/04/2026	2,00%	1,64	83,80	83,80	83,80	83,80	83	1
13/04/2026	-1,06%	-0,88	82,16	82,16	82,16	82,16	82	1
02/04/2026	-4,00%	-3,46	83,04	83,04	83,04	83,04	83	1
31/03/2026	-0,35%	-0,30	86,50	86,50	86,50	86,50	173	1
30/03/2026	-0,98%	-0,86	86,80	87,39	86,80	87,72	612	3
27/03/2026	0,00%	0,00	87,66	87,66	87,66	87,66	87	1
11/03/2026	-1,81%	-1,62	87,66	87,66	87,66	87,66	350	1
09/03/2026	0,30%	0,27	89,28	89,28	89,28	89,28	892	1
23/02/2026	1,64%	1,44	89,01	89,01	89,01	89,01	534	1
20/02/2026	-2,37%	-2,13	87,57	88,20	87,45	88,20	526	3
19/02/2026	0,11%	0,10	89,70	88,90	88,90	89,70	178	2
18/02/2026	1,27%	1,12	89,60	89,60	89,60	89,60	179	1
13/02/2026	-1,99%	-1,80	88,48	88,48	88,48	88,48	88	1
11/02/2026	5,00%	4,30	90,28	90,28	90,28	90,28	180	1
09/02/2026	0,44%	0,38	85,98	85,98	85,98	85,98	2K	1
03/02/2026	-5,27%	-4,76	85,60	88,57	85,60	88,57	349	3
02/02/2026	1,21%	1,08	90,36	90,36	90,36	90,36	180	1
30/01/2026	-0,27%	-0,24	89,28	89,28	89,28	89,28	89	1
29/01/2026	-0,80%	-0,72	89,52	89,50	89,50	89,52	358	2
28/01/2026	-4,26%	-4,02	90,24	90,24	90,24	90,24	90	1
21/01/2026	0,28%	0,26	94,26	94,26	94,26	94,26	188	1
16/01/2026	8,05%	7,00	94,00	93,60	93,60	94,00	187	2
13/01/2026	-3,65%	-3,30	87,00	87,00	87,00	87,00	87	1
12/01/2026	0,20%	0,18	90,30	89,74	89,74	90,30	359	2
09/01/2026	-2,69%	-2,49	90,12	92,43	90,12	92,43	634	3
07/01/2026	5,97%	5,22	92,61	91,89	91,89	92,76	5K	3
05/01/2026	-3,09%	-2,79	87,39	88,83	87,39	88,83	885	2
29/12/2025	1,01%	0,90	90,18	90,18	90,18	90,18	180	1
26/12/2025	1,64%	1,44	89,28	89,28	89,28	89,28	446	1
23/12/2025	-2,69%	-2,43	87,84	91,18	87,84	91,18	2K	10
15/12/2025	0,30%	0,27	90,27	90,45	90,27	90,45	5K	2
12/12/2025	-0,70%	-0,63	90,00	90,54	90,00	90,54	180	2
11/12/2025	1,00%	0,90	90,63	90,63	90,63	90,63	271	1
10/12/2025	-0,80%	-0,72	89,73	89,73	89,73	89,73	179	1
09/12/2025	-1,37%	-1,26	90,45	91,71	90,45	91,71	3K	4
05/12/2025	-3,05%	-2,89	91,71	91,98	90,99	91,98	641	3
03/12/2025	-1,03%	-0,98	94,60	94,60	94,60	94,60	189	1
28/11/2025	0,00%	0,00	95,58	97,20	95,58	97,20	1K	3
21/11/2025	3,78%	3,48	95,58	95,22	95,22	95,58	2K	2
17/11/2025	-3,09%	-2,94	92,10	95,49	92,07	95,49	23K	9
07/11/2025	-0,79%	-0,76	95,04	95,04	95,04	95,04	95	1
06/11/2025	0,15%	0,14	95,80	95,66	95,66	95,80	191	2
05/11/2025	-2,98%	-2,94	95,66	95,50	95,50	95,76	1K	7
13/10/2025	-1,98%	-1,99	98,60	98,60	98,60	98,60	98	1
08/10/2025	3,49%	3,39	100,59	96,92	96,92	100,59	2K	3
11/09/2025	-2,41%	-2,40	97,20	97,20	97,20	97,20	972	1
08/09/2025	1,94%	1,90	99,60	100,20	99,60	100,20	199	2
04/09/2025	0,51%	0,50	97,70	96,80	96,80	97,70	487	3
03/09/2025	-0,51%	-0,50	97,20	97,20	97,20	97,20	486	1
02/09/2025	7,87%	7,13	97,70	97,70	97,23	97,70	2K	6
01/09/2025	0,03%	0,03	90,57	90,57	90,57	90,57	90	1
12/08/2025	-1,85%	-1,71	90,54	90,54	90,54	90,54	90	1
11/08/2025	0,27%	0,25	92,25	92,25	92,25	92,25	92	1
08/08/2025	-0,27%	-0,25	92,00	91,80	91,80	92,16	275	3
07/08/2025	0,00%	0,00	92,25	92,25	92,25	92,25	1K	3
06/08/2025	-2,19%	-2,07	92,25	92,25	92,25	92,25	92	1
05/08/2025	1,65%	1,53	94,32	94,32	94,32	94,32	94	1
04/08/2025	-0,96%	-0,90	92,79	92,25	92,25	92,79	2K	2
01/08/2025	-1,59%	-1,51	93,69	94,95	93,24	94,95	48K	5
31/07/2025	-0,42%	-0,40	95,20	95,51	94,65	95,51	4K	6
30/07/2025	-1,54%	-1,50	95,60	97,30	95,60	97,30	7K	4
29/07/2025	-0,61%	-0,60	97,10	95,40	95,30	97,10	61K	6
28/07/2025	-1,76%	-1,75	97,70	98,00	97,60	98,00	28K	7
25/07/2025	-5,73%	-6,04	99,45	99,45	99,45	99,45	198	1
23/07/2025	2,52%	2,59	105,49	105,49	105,49	105,49	210	1
21/07/2025	3,05%	3,05	102,90	102,60	102,60	102,90	2K	3
09/07/2025	0,66%	0,65	99,85	99,85	99,85	99,85	599	2
08/07/2025	-1,00%	-1,00	99,20	99,80	99,20	99,80	596	3
03/07/2025	1,93%	1,90	100,20	100,20	100,20	100,20	100	1
02/07/2025	0,00%	0,00	98,30	97,20	97,20	98,30	195	2
01/07/2025	2,65%	2,54	98,30	98,30	98,30	98,30	491	1
23/06/2025	1,97%	1,85	95,76	95,76	95,76	95,76	95	1
17/06/2025	-1,57%	-1,50	93,91	93,91	93,91	93,91	93	1
16/06/2025	-2,64%	-2,59	95,41	95,41	95,41	95,41	95	1
12/06/2025	1,14%	1,10	98,00	96,10	96,10	99,72	392	4
09/06/2025	0,83%	0,80	96,90	96,90	96,90	96,90	107K	3
06/06/2025	0,31%	0,30	96,10	96,10	96,10	96,20	106K	4
23/05/2025	1,05%	1,00	95,80	95,80	95,80	95,80	191	1
22/05/2025	-1,15%	-1,10	94,80	95,62	94,79	95,62	285	3
13/05/2025	-3,33%	-3,30	95,90	96,20	95,90	96,20	3K	29
12/05/2025	1,02%	1,00	99,20	99,20	99,20	99,20	99	1
09/05/2025	-0,87%	-0,86	98,20	98,20	98,20	98,20	491	1
08/05/2025	-1,92%	-1,94	99,06	99,06	99,06	99,06	99	1
02/05/2025	0,80%	0,80	101,00	101,00	101,00	101,00	808	1
30/04/2025	-3,95%	-4,12	100,20	100,60	100,20	101,60	14K	133
25/04/2025	-3,77%	-4,09	104,32	104,32	104,32	104,32	104	1
22/04/2025	-5,99%	-6,91	108,41	116,07	108,41	116,07	449	4
31/03/2025	-1,03%	-1,20	115,32	115,32	115,32	115,32	2K	2
14/03/2025	-0,61%	-0,72	116,52	116,40	116,40	116,52	582	2
12/03/2025	0,41%	0,48	117,24	117,24	117,24	117,24	1K	1
06/03/2025	-1,20%	-1,42	116,76	116,76	116,76	116,76	116	1
05/03/2025	2,42%	2,79	118,18	118,80	118,18	118,80	4K	3
11/02/2025	1,07%	1,22	115,39	115,39	115,39	115,39	115	1
07/02/2025	-	-	114,17	114,84	114,17	114,84	229	2

Date,Open,High,Low,Close,Volume
07-Aug-26,108.90,109.23,108.90,109.23,54502
05-Aug-26,112.64,112.64,112.20,112.42,4390
03-Aug-26,110.55,110.55,110.55,110.55,110
31-Jul-26,110.55,110.55,110.55,110.55,6190
29-Jul-26,116.32,116.32,113.76,114.00,208929
28-Jul-26,116.76,116.76,115.08,116.76,4069
27-Jul-26,114.00,114.00,114.00,114.00,114
24-Jul-26,113.74,113.85,113.30,113.52,25986
23-Jul-26,112.86,112.86,112.42,112.42,1013
21-Jul-26,113.41,114.07,113.19,114.07,9654
16-Jul-26,114.00,114.00,114.00,114.00,342
13-Jul-26,111.21,111.21,110.44,111.10,5879
09-Jul-26,110.44,110.44,110.00,110.33,34304
07-Jul-26,113.52,113.52,113.52,113.52,113
02-Jul-26,112.64,114.51,112.64,114.40,2153
01-Jul-26,112.86,113.41,112.86,113.41,4764
29-Jun-26,111.43,111.87,110.99,111.87,35949
26-Jun-26,110.33,111.10,110.33,110.88,72415
24-Jun-26,107.60,108.90,107.14,108.46,10377
23-Jun-26,105.80,107.50,105.80,107.50,34374
22-Jun-26,102.80,103.20,100.60,102.90,12100
18-Jun-26,101.90,102.40,101.90,102.40,716
15-Jun-26,103.16,107.60,102.10,102.70,6370
10-Jun-26,108.02,108.46,105.17,107.80,22977
09-Jun-26,105.90,107.20,105.90,106.40,16706
08-Jun-26,101.90,102.40,101.90,102.40,5527
05-Jun-26,101.20,102.10,100.40,101.90,7497
03-Jun-26,98.10,98.10,97.11,97.60,27432
02-Jun-26,97.90,98.50,97.90,98.40,8819
01-Jun-26,96.30,96.50,95.80,95.80,26929
29-May-26,97.40,97.40,97.40,97.40,9350
28-May-26,99.10,100.10,98.50,98.50,197096
27-May-26,101.10,101.10,100.50,100.70,1307
21-May-26,98.70,98.70,98.70,98.70,3257
18-May-26,104.67,104.67,98.80,98.80,12832
14-May-26,98.10,98.10,97.10,97.10,12257
07-May-26,94.90,94.90,94.90,94.90,94
05-May-26,80.96,80.96,80.96,80.96,80
30-Apr-26,80.88,80.88,80.88,80.88,970
28-Apr-26,81.30,81.30,80.48,80.48,1772
14-Apr-26,83.80,83.80,83.80,83.80,83
13-Apr-26,82.16,82.16,82.16,82.16,82
02-Apr-26,83.04,83.04,83.04,83.04,83
31-Mar-26,86.50,86.50,86.50,86.50,173
30-Mar-26,87.39,87.72,86.80,86.80,612
27-Mar-26,87.66,87.66,87.66,87.66,87
11-Mar-26,87.66,87.66,87.66,87.66,350
09-Mar-26,89.28,89.28,89.28,89.28,892
23-Feb-26,89.01,89.01,89.01,89.01,534
20-Feb-26,88.20,88.20,87.45,87.57,526
19-Feb-26,88.90,89.70,88.90,89.70,178
18-Feb-26,89.60,89.60,89.60,89.60,179
13-Feb-26,88.48,88.48,88.48,88.48,88
11-Feb-26,90.28,90.28,90.28,90.28,180
09-Feb-26,85.98,85.98,85.98,85.98,1891
03-Feb-26,88.57,88.57,85.60,85.60,349
02-Feb-26,90.36,90.36,90.36,90.36,180
30-Jan-26,89.28,89.28,89.28,89.28,89
29-Jan-26,89.50,89.52,89.50,89.52,358
28-Jan-26,90.24,90.24,90.24,90.24,90
21-Jan-26,94.26,94.26,94.26,94.26,188
16-Jan-26,93.60,94.00,93.60,94.00,187
13-Jan-26,87.00,87.00,87.00,87.00,87
12-Jan-26,89.74,90.30,89.74,90.30,359
09-Jan-26,92.43,92.43,90.12,90.12,634
07-Jan-26,91.89,92.76,91.89,92.61,5370
05-Jan-26,88.83,88.83,87.39,87.39,885
29-Dec-25,90.18,90.18,90.18,90.18,180
26-Dec-25,89.28,89.28,89.28,89.28,446
23-Dec-25,91.18,91.18,87.84,87.84,2498
15-Dec-25,90.45,90.45,90.27,90.27,4973
12-Dec-25,90.54,90.54,90.00,90.00,180
11-Dec-25,90.63,90.63,90.63,90.63,271
10-Dec-25,89.73,89.73,89.73,89.73,179
09-Dec-25,91.71,91.71,90.45,90.45,2544
05-Dec-25,91.98,91.98,90.99,91.71,641
03-Dec-25,94.60,94.60,94.60,94.60,189
28-Nov-25,97.20,97.20,95.58,95.58,1150
21-Nov-25,95.22,95.58,95.22,95.58,2384
17-Nov-25,95.49,95.49,92.07,92.10,23385
07-Nov-25,95.04,95.04,95.04,95.04,95
06-Nov-25,95.66,95.80,95.66,95.80,191
05-Nov-25,95.50,95.76,95.50,95.66,1051
13-Oct-25,98.60,98.60,98.60,98.60,98
08-Oct-25,96.92,100.59,96.92,100.59,1773
11-Sep-25,97.20,97.20,97.20,97.20,972
08-Sep-25,100.20,100.20,99.60,99.60,199
04-Sep-25,96.80,97.70,96.80,97.70,487
03-Sep-25,97.20,97.20,97.20,97.20,486
02-Sep-25,97.70,97.70,97.23,97.70,2050
01-Sep-25,90.57,90.57,90.57,90.57,90
12-Aug-25,90.54,90.54,90.54,90.54,90
11-Aug-25,92.25,92.25,92.25,92.25,92
08-Aug-25,91.80,92.16,91.80,92.00,275
07-Aug-25,92.25,92.25,92.25,92.25,1014
06-Aug-25,92.25,92.25,92.25,92.25,92
05-Aug-25,94.32,94.32,94.32,94.32,94
04-Aug-25,92.25,92.79,92.25,92.79,2040
01-Aug-25,94.95,94.95,93.24,93.69,47988
31-Jul-25,95.51,95.51,94.65,95.20,4192
30-Jul-25,97.30,97.30,95.60,95.60,7196
29-Jul-25,95.40,97.10,95.30,97.10,61337
28-Jul-25,98.00,98.00,97.60,97.70,28117
25-Jul-25,99.45,99.45,99.45,99.45,198
23-Jul-25,105.49,105.49,105.49,105.49,210
21-Jul-25,102.60,102.90,102.60,102.90,2055
09-Jul-25,99.85,99.85,99.85,99.85,599
08-Jul-25,99.80,99.80,99.20,99.20,596
03-Jul-25,100.20,100.20,100.20,100.20,100
02-Jul-25,97.20,98.30,97.20,98.30,195
01-Jul-25,98.30,98.30,98.30,98.30,491
23-Jun-25,95.76,95.76,95.76,95.76,95
17-Jun-25,93.91,93.91,93.91,93.91,93
16-Jun-25,95.41,95.41,95.41,95.41,95
12-Jun-25,96.10,99.72,96.10,98.00,392
09-Jun-25,96.90,96.90,96.90,96.90,106590
06-Jun-25,96.10,96.20,96.10,96.10,105717
23-May-25,95.80,95.80,95.80,95.80,191
22-May-25,95.62,95.62,94.79,94.80,285
13-May-25,96.20,96.20,95.90,95.90,2879
12-May-25,99.20,99.20,99.20,99.20,99
09-May-25,98.20,98.20,98.20,98.20,491
08-May-25,99.06,99.06,99.06,99.06,99
02-May-25,101.00,101.00,101.00,101.00,808
30-Apr-25,100.60,101.60,100.20,100.20,14236
25-Apr-25,104.32,104.32,104.32,104.32,104
22-Apr-25,116.07,116.07,108.41,108.41,449
31-Mar-25,115.32,115.32,115.32,115.32,1729
14-Mar-25,116.40,116.52,116.40,116.52,582
12-Mar-25,117.24,117.24,117.24,117.24,1172
06-Mar-25,116.76,116.76,116.76,116.76,116
05-Mar-25,118.80,118.80,118.18,118.18,4028
11-Feb-25,115.39,115.39,115.39,115.39,115
07-Feb-25,114.84,114.84,114.17,114.17,229

*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: P1EA34