Cotação atual, histórico e gráfico do papel: P1EG34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/01/2025 | 77,00% | 231,45 | 532,05 | 527,00 | 527,00 | 532,05 | 6K | 6 |
| 02/01/2024 | -3,00% | -9,30 | 300,60 | 300,60 | 300,60 | 300,60 | 3K | 2 |
| 19/12/2023 | -0,19% | -0,60 | 309,90 | 309,90 | 309,90 | 309,90 | 1K | 1 |
| 07/12/2023 | 2,07% | 6,30 | 310,50 | 310,83 | 310,50 | 310,83 | 10K | 4 |
| 09/11/2023 | -2,12% | -6,60 | 304,20 | 295,26 | 295,26 | 304,20 | 599 | 2 |
| 01/11/2023 | 8,25% | 23,70 | 310,80 | 310,88 | 310,32 | 310,88 | 125K | 23 |
| 01/11/2022 | -11,69% | -38,02 | 287,10 | 287,10 | 287,10 | 287,10 | 287 | 1 |
|
|
| 27/05/2022 | -4,37% | -14,87 | 325,12 | 324,80 | 322,88 | 325,44 | 195K | 121 |
| 18/05/2022 | -0,14% | -0,47 | 339,99 | 342,04 | 339,99 | 342,37 | 16K | 48 |
| 17/05/2022 | -1,04% | -3,59 | 340,46 | 341,46 | 339,31 | 341,46 | 6K | 19 |
| 16/05/2022 | -0,61% | -2,10 | 344,05 | 347,90 | 344,05 | 349,05 | 11K | 32 |
| 13/05/2022 | -1,00% | -3,50 | 346,15 | 345,45 | 345,10 | 346,50 | 14K | 39 |
| 06/05/2022 | 1,02% | 3,53 | 349,65 | 348,25 | 348,25 | 351,05 | 5K | 13 |
| 05/05/2022 | 1,60% | 5,44 | 346,12 | 350,20 | 346,12 | 350,20 | 18K | 51 |
| 04/05/2022 | -4,57% | -16,32 | 340,68 | 345,77 | 339,66 | 346,46 | 27K | 62 |
| 26/04/2022 | 3,76% | 12,95 | 357,00 | 357,21 | 355,40 | 357,21 | 12K | 17 |
| 16/03/2022 | -1,47% | -5,13 | 344,05 | 347,20 | 342,74 | 347,20 | 9K | 26 |
| 15/03/2022 | 2,73% | 9,28 | 349,18 | 346,46 | 345,10 | 349,52 | 63K | 147 |
| 14/03/2022 | -1,29% | -4,44 | 339,90 | 340,53 | 339,90 | 341,55 | 301K | 42 |
| 11/02/2022 | -0,26% | -0,91 | 344,34 | 344,34 | 344,34 | 344,34 | 275K | 4 |
| 10/02/2022 | -1,02% | -3,57 | 345,25 | 345,11 | 345,11 | 345,25 | 276K | 3 |
| 24/01/2022 | -4,58% | -16,75 | 348,82 | 349,01 | 348,82 | 349,30 | 60K | 3 |
| 12/01/2022 | 8,49% | 28,61 | 365,57 | 365,00 | 365,00 | 365,57 | 355K | 7 |
| 15/10/2021 | 1,75% | 5,80 | 336,96 | 336,96 | 336,96 | 336,96 | 270K | 8 |
| 03/09/2021 | -0,54% | -1,81 | 331,16 | 331,16 | 331,16 | 331,16 | 99K | 1 |
| 31/08/2021 | -0,20% | -0,68 | 332,97 | 332,97 | 332,97 | 332,97 | 100K | 1 |
| 03/08/2021 | 8,53% | 26,22 | 333,65 | 336,29 | 333,65 | 338,27 | 1M | 23 |
| 14/07/2021 | 2,52% | 7,57 | 307,43 | 307,43 | 307,43 | 307,43 | 92K | 1 |
| 30/06/2021 | -3,27% | -10,14 | 299,86 | 299,86 | 299,86 | 299,86 | 90K | 1 |
| 04/03/2021 | 0,49% | 1,50 | 310,00 | 310,00 | 310,00 | 310,00 | 3K | 1 |
| 26/02/2021 | 0,00% | 0,00 | 308,50 | 305,10 | 303,60 | 308,50 | 2K | 5 |
| 25/02/2021 | 1,48% | 4,50 | 308,50 | 308,50 | 308,50 | 308,50 | 925 | 1 |
| 24/02/2021 | -1,55% | -4,80 | 304,00 | 305,69 | 304,00 | 306,00 | 1K | 4 |
| 20/01/2021 | 0,00% | 0,00 | 308,80 | 308,80 | 308,80 | 308,80 | 3K | 2 |
| 13/01/2021 | -1,72% | -5,41 | 308,80 | 309,61 | 308,80 | 309,61 | 618 | 2 |
| 11/01/2021 | 3,30% | 10,03 | 314,21 | 314,21 | 314,21 | 314,21 | 94K | 1 |
| 08/01/2021 | 0,00% | 0,01 | 304,18 | 302,40 | 302,40 | 304,18 | 1K | 2 |
| 07/01/2021 | 1,36% | 4,07 | 304,17 | 304,17 | 304,17 | 304,17 | 608 | 1 |
| 06/01/2021 | 43,67% | 91,22 | 300,10 | 300,81 | 298,49 | 300,81 | 103K | 4 |
| 25/03/2020 | -14,81% | -36,31 | 208,88 | 208,88 | 208,88 | 208,88 | 63K | 2 |
| 03/03/2020 | - | - | 245,19 | 245,19 | 245,19 | 245,19 | 74K | 1 |
Date,Open,High,Low,Close,Volume
21-Jan-25,527.00,532.05,527.00,532.05,6352
02-Jan-24,300.60,300.60,300.60,300.60,3006
19-Dec-23,309.90,309.90,309.90,309.90,1239
07-Dec-23,310.83,310.83,310.50,310.50,10252
09-Nov-23,295.26,304.20,295.26,304.20,599
01-Nov-23,310.88,310.88,310.32,310.80,124936
01-Nov-22,287.10,287.10,287.10,287.10,287
27-May-22,324.80,325.44,322.88,325.12,195271
18-May-22,342.04,342.37,339.99,339.99,16379
17-May-22,341.46,341.46,339.31,340.46,6474
16-May-22,347.90,349.05,344.05,344.05,11090
13-May-22,345.45,346.50,345.10,346.15,14171
06-May-22,348.25,351.05,348.25,349.65,4544
05-May-22,350.20,350.20,346.12,346.12,17745
04-May-22,345.77,346.46,339.66,340.68,27229
26-Apr-22,357.21,357.21,355.40,357.00,11772
16-Mar-22,347.20,347.20,342.74,344.05,8949
15-Mar-22,346.46,349.52,345.10,349.18,62545
14-Mar-22,340.53,341.55,339.90,339.90,301361
11-Feb-22,344.34,344.34,344.34,344.34,275472
10-Feb-22,345.11,345.25,345.11,345.25,276433
24-Jan-22,349.01,349.30,348.82,348.82,59648
12-Jan-22,365.00,365.57,365.00,365.57,354506
15-Oct-21,336.96,336.96,336.96,336.96,269568
03-Sep-21,331.16,331.16,331.16,331.16,99348
31-Aug-21,332.97,332.97,332.97,332.97,99891
03-Aug-21,336.29,338.27,333.65,333.65,1207945
14-Jul-21,307.43,307.43,307.43,307.43,92229
30-Jun-21,299.86,299.86,299.86,299.86,89958
04-Mar-21,310.00,310.00,310.00,310.00,3100
26-Feb-21,305.10,308.50,303.60,308.50,2451
25-Feb-21,308.50,308.50,308.50,308.50,925
24-Feb-21,305.69,306.00,304.00,304.00,1220
20-Jan-21,308.80,308.80,308.80,308.80,3088
13-Jan-21,309.61,309.61,308.80,308.80,618
11-Jan-21,314.21,314.21,314.21,314.21,94263
08-Jan-21,302.40,304.18,302.40,304.18,1214
07-Jan-21,304.17,304.17,304.17,304.17,608
06-Jan-21,300.81,300.81,298.49,300.10,103143
25-Mar-20,208.88,208.88,208.88,208.88,62664
03-Mar-20,245.19,245.19,245.19,245.19,73557
*exoneração de responsabilidade e termos de uso