Cotação atual, histórico e gráfico do papel: P1GR34

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 P1GR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/08/2026	-0,21%	-0,12	56,82	56,52	56,52	56,82	6K	2
28/08/2026	1,30%	0,73	56,94	56,94	56,94	56,94	20K	3
27/08/2026	-0,34%	-0,19	56,21	56,30	56,21	56,30	675	3
21/08/2026	-2,08%	-1,20	56,40	56,76	56,40	56,80	907	4
20/08/2026	4,08%	2,26	57,60	57,12	57,12	57,78	8K	4
19/08/2026	2,31%	1,25	55,34	55,34	55,34	55,34	722	3
18/08/2026	1,58%	0,84	54,09	53,75	53,15	54,09	641	3
17/08/2026	-3,01%	-1,65	53,25	53,65	53,25	53,65	3K	4
14/08/2026	1,10%	0,60	54,90	54,55	54,55	54,90	6K	2
13/08/2026	0,74%	0,40	54,30	54,65	54,25	54,65	12K	4
12/08/2026	-2,62%	-1,45	53,90	54,19	53,90	54,40	5K	10
11/08/2026	0,82%	0,45	55,35	54,75	54,75	55,35	220	2
10/08/2026	0,64%	0,35	54,90	54,95	53,99	54,95	9K	8
07/08/2026	-0,18%	-0,10	54,55	54,48	54,48	54,78	1K	4
06/08/2026	0,83%	0,45	54,65	54,58	54,35	54,90	5K	7
05/08/2026	0,46%	0,25	54,20	54,50	54,15	54,50	7K	7
04/08/2026	0,88%	0,47	53,95	52,60	52,60	54,00	31K	10
03/08/2026	-1,05%	-0,57	53,48	54,10	53,48	54,10	4K	7
31/07/2026	-4,17%	-2,35	54,05	54,04	54,04	54,05	594	2
28/07/2026	2,73%	1,50	56,40	56,40	56,40	56,40	564	1
27/07/2026	-89,34%	-459,89	54,90	55,15	54,90	55,15	1K	2
22/07/2026	-3,21%	-17,06	514,79	514,79	514,79	514,79	514	1
20/07/2026	-0,89%	-4,79	531,85	531,80	531,80	531,85	15K	3
17/07/2026	2,89%	15,08	536,64	536,64	536,64	536,64	16K	1
16/07/2026	0,14%	0,71	521,56	519,10	519,10	521,56	16K	2
15/07/2026	-10,98%	-64,23	520,85	522,72	519,68	522,72	48K	15
10/07/2026	-2,79%	-16,82	585,08	585,08	585,08	585,08	1K	1
09/07/2026	-1,36%	-8,30	601,90	601,90	601,90	601,90	601	1
07/07/2026	2,87%	17,04	610,20	610,20	610,20	610,20	1K	1
06/07/2026	3,70%	21,18	593,16	590,00	590,00	594,00	5K	6
30/06/2026	0,00%	0,00	571,98	571,98	571,98	571,98	571	1
29/06/2026	-0,04%	-0,22	571,98	571,98	571,98	571,98	571	1
25/06/2026	1,32%	7,46	572,20	572,20	572,20	572,20	26K	2
24/06/2026	5,59%	29,89	564,74	564,47	562,00	565,04	71K	5
22/06/2026	2,52%	13,13	534,85	522,58	522,58	534,85	63K	5
19/06/2026	-0,27%	-1,40	521,72	521,72	521,72	521,72	2K	1
17/06/2026	0,96%	4,95	523,12	523,12	523,12	523,12	523	1
16/06/2026	0,76%	3,89	518,17	516,00	516,00	523,34	80K	28
09/06/2026	6,40%	30,92	514,28	518,19	514,28	518,19	12K	2
01/06/2026	-0,21%	-1,02	483,36	482,88	482,88	483,87	2K	5
29/05/2026	-1,05%	-5,12	484,38	484,91	484,38	484,91	6K	3
28/05/2026	-1,81%	-9,00	489,50	495,53	488,51	496,02	69K	141
26/05/2026	0,12%	0,62	498,50	495,50	495,50	498,50	4K	2
21/05/2026	-1,41%	-7,11	497,88	501,86	497,86	506,06	4K	8
18/05/2026	-0,43%	-2,16	504,99	507,96	504,99	507,96	108K	2
15/05/2026	6,99%	33,12	507,15	507,15	507,15	507,15	107K	1
08/05/2026	-0,79%	-3,77	474,03	474,03	474,03	474,03	474	1
07/05/2026	-1,08%	-5,20	477,80	478,50	477,80	478,50	19K	2
05/05/2026	-5,10%	-25,98	483,00	483,00	483,00	483,00	3K	1
28/04/2026	0,79%	3,98	508,98	508,98	508,98	508,98	3K	1
27/04/2026	-1,85%	-9,50	505,00	505,00	505,00	505,00	2K	1
22/04/2026	0,72%	3,69	514,50	514,50	514,50	514,50	2K	1
17/04/2026	0,39%	1,98	510,81	510,81	510,81	510,81	4K	1
16/04/2026	4,80%	23,31	508,83	510,72	508,83	510,72	1K	2
10/04/2026	-3,65%	-18,40	485,52	485,52	485,52	485,52	509K	4
09/04/2026	-0,29%	-1,48	503,92	503,92	503,92	503,92	503	1
08/04/2026	-0,70%	-3,58	505,40	505,00	505,00	505,57	17K	4
07/04/2026	0,89%	4,48	508,98	508,98	508,98	508,98	3K	1
06/04/2026	2,85%	14,00	504,50	503,46	503,46	504,50	4K	2
01/04/2026	-4,20%	-21,48	490,50	490,50	490,50	490,50	490	1
31/03/2026	-1,73%	-9,01	511,98	511,98	511,98	511,98	1K	1
27/03/2026	-2,19%	-11,66	520,99	528,41	520,99	528,41	40K	3
26/03/2026	0,96%	5,07	532,65	534,00	532,65	538,00	33K	6
25/03/2026	-2,79%	-15,12	527,58	536,46	527,58	536,46	9K	3
24/03/2026	0,28%	1,51	542,70	538,92	538,92	546,50	8K	6
23/03/2026	-0,72%	-3,94	541,19	552,00	541,19	552,00	9K	4
20/03/2026	3,29%	17,36	545,13	539,39	539,39	548,33	24K	14
19/03/2026	-0,02%	-0,12	527,77	527,77	527,77	527,77	527	1
18/03/2026	-1,01%	-5,37	527,89	527,89	527,89	527,89	1K	1
17/03/2026	-0,64%	-3,46	533,26	533,26	533,26	533,26	533	1
16/03/2026	-1,98%	-10,82	536,72	541,48	536,72	541,48	1K	2
13/03/2026	5,34%	27,78	547,54	547,54	547,54	547,54	547	1
11/03/2026	-3,16%	-16,97	519,76	530,30	519,76	530,30	7K	4
10/03/2026	0,40%	2,13	536,73	532,00	532,00	536,73	11K	5
09/03/2026	-3,28%	-18,14	534,60	538,50	532,95	539,15	64K	7
06/03/2026	-0,51%	-2,83	552,74	564,00	548,80	564,00	13K	7
05/03/2026	1,44%	7,89	555,57	555,51	550,00	555,57	25K	4
04/03/2026	-2,66%	-14,97	547,68	547,68	547,68	547,68	547	1
03/03/2026	1,41%	7,82	562,65	559,00	554,97	562,65	30K	5
02/03/2026	1,55%	8,49	554,83	551,56	550,56	554,83	20K	5
27/02/2026	1,05%	5,66	546,34	546,00	545,00	546,34	4K	4
26/02/2026	3,35%	17,55	540,68	525,00	525,00	540,68	3K	4
25/02/2026	-1,10%	-5,81	523,13	531,00	521,76	531,00	10K	5
24/02/2026	1,10%	5,78	528,94	528,00	528,00	529,20	4K	3
23/02/2026	0,01%	0,05	523,16	527,00	523,16	527,00	2K	2
20/02/2026	-0,37%	-1,96	523,11	519,93	519,93	523,11	4K	3
19/02/2026	-1,58%	-8,45	525,07	525,76	525,07	527,70	9K	6
18/02/2026	0,40%	2,14	533,52	528,00	528,00	535,09	11K	4
13/02/2026	-1,52%	-8,21	531,38	534,00	531,38	534,00	14K	3
12/02/2026	-0,20%	-1,06	539,59	536,00	534,45	539,59	12K	5
11/02/2026	3,57%	18,65	540,65	528,50	528,50	540,65	4K	3
10/02/2026	0,30%	1,54	522,00	519,48	518,94	522,00	3K	4
09/02/2026	-1,33%	-6,99	520,46	531,26	518,87	531,26	36K	64
06/02/2026	-3,58%	-19,57	527,45	542,50	527,45	542,50	3K	4
05/02/2026	1,58%	8,50	547,02	542,00	542,00	550,50	4K	4
04/02/2026	1,81%	9,58	538,52	521,57	520,46	541,68	19K	23
03/02/2026	-1,59%	-8,53	528,94	526,72	524,66	536,00	706K	13
02/02/2026	-1,55%	-8,48	537,47	542,85	537,47	545,61	21K	3
30/01/2026	2,33%	12,43	545,95	543,25	542,70	547,60	28K	35
29/01/2026	-3,66%	-20,28	533,52	555,00	533,52	555,00	11K	8
28/01/2026	1,91%	10,40	553,80	538,38	535,20	558,02	149K	10
27/01/2026	-0,49%	-2,65	543,40	551,52	542,30	551,52	37K	6
26/01/2026	-0,08%	-0,45	546,05	547,00	546,05	547,00	2K	2
23/01/2026	0,05%	0,25	546,50	546,00	543,00	546,50	5K	4
22/01/2026	1,35%	7,25	546,25	544,16	541,75	546,25	3K	3
21/01/2026	-1,47%	-8,02	539,00	549,00	538,00	549,00	8K	3
20/01/2026	1,49%	8,02	547,02	540,51	538,38	547,17	82K	110
19/01/2026	-0,09%	-0,50	539,00	539,00	539,00	539,00	539	1
16/01/2026	-1,01%	-5,50	539,50	547,00	539,50	547,00	9K	6
15/01/2026	-1,50%	-8,31	545,00	558,70	545,00	558,70	37K	8
14/01/2026	-1,10%	-6,17	553,31	553,58	549,02	560,05	120K	150
13/01/2026	-3,54%	-20,52	559,48	559,48	559,48	559,48	3K	1
12/01/2026	0,04%	0,22	580,00	577,74	577,74	582,50	5K	5
09/01/2026	1,01%	5,77	579,78	579,78	579,78	579,78	2K	1
08/01/2026	0,72%	4,11	574,01	577,52	574,01	577,52	17K	4
07/01/2026	-0,45%	-2,59	569,90	575,70	569,90	575,70	7K	2
06/01/2026	-0,50%	-2,90	572,49	575,12	571,00	575,12	13K	7
05/01/2026	-0,39%	-2,27	575,39	570,00	570,00	579,00	10K	10
02/01/2026	-4,20%	-25,34	577,66	600,00	575,79	600,00	77K	9
30/12/2025	-2,74%	-17,00	603,00	593,30	593,30	603,00	87K	4
29/12/2025	-1,51%	-9,50	620,00	633,00	620,00	633,00	12K	2
26/12/2025	0,03%	0,20	629,50	629,50	629,50	629,50	2K	2
23/12/2025	-1,06%	-6,77	629,30	640,99	629,30	640,99	63K	9
22/12/2025	2,33%	14,47	636,07	619,76	619,76	636,07	44K	10
19/12/2025	0,37%	2,27	621,60	623,72	621,60	624,96	9K	6
18/12/2025	-0,69%	-4,32	619,33	620,12	619,02	620,12	7K	3
17/12/2025	-1,47%	-9,31	623,65	611,00	611,00	625,94	32K	46
16/12/2025	-0,65%	-4,11	632,96	643,00	629,81	645,48	46K	34
15/12/2025	0,41%	2,61	637,07	638,43	637,07	639,34	6K	4
12/12/2025	2,00%	12,46	634,46	620,00	620,00	634,62	13K	18
11/12/2025	1,94%	11,85	622,00	622,00	622,00	622,00	2K	1
10/12/2025	-0,86%	-5,28	610,15	611,38	610,09	611,61	17K	21
09/12/2025	1,85%	11,15	615,43	613,07	613,07	615,43	3K	2
08/12/2025	-	-	604,28	604,28	604,28	604,28	1K	1

Date,Open,High,Low,Close,Volume
31-Aug-26,56.52,56.82,56.52,56.82,5765
28-Aug-26,56.94,56.94,56.94,56.94,20498
27-Aug-26,56.30,56.30,56.21,56.21,675
21-Aug-26,56.76,56.80,56.40,56.40,907
20-Aug-26,57.12,57.78,57.12,57.60,7953
19-Aug-26,55.34,55.34,55.34,55.34,722
18-Aug-26,53.75,54.09,53.15,54.09,641
17-Aug-26,53.65,53.65,53.25,53.25,2784
14-Aug-26,54.55,54.90,54.55,54.90,5736
13-Aug-26,54.65,54.65,54.25,54.30,12005
12-Aug-26,54.19,54.40,53.90,53.90,5346
11-Aug-26,54.75,55.35,54.75,55.35,220
10-Aug-26,54.95,54.95,53.99,54.90,8548
07-Aug-26,54.48,54.78,54.48,54.55,1255
06-Aug-26,54.58,54.90,54.35,54.65,4917
05-Aug-26,54.50,54.50,54.15,54.20,7048
04-Aug-26,52.60,54.00,52.60,53.95,30602
03-Aug-26,54.10,54.10,53.48,53.48,3918
31-Jul-26,54.04,54.05,54.04,54.05,594
28-Jul-26,56.40,56.40,56.40,56.40,564
27-Jul-26,55.15,55.15,54.90,54.90,1100
22-Jul-26,514.79,514.79,514.79,514.79,514
20-Jul-26,531.80,531.85,531.80,531.85,15423
17-Jul-26,536.64,536.64,536.64,536.64,16099
16-Jul-26,519.10,521.56,519.10,521.56,16165
15-Jul-26,522.72,522.72,519.68,520.85,48034
10-Jul-26,585.08,585.08,585.08,585.08,1170
09-Jul-26,601.90,601.90,601.90,601.90,601
07-Jul-26,610.20,610.20,610.20,610.20,1220
06-Jul-26,590.00,594.00,590.00,593.16,4735
30-Jun-26,571.98,571.98,571.98,571.98,571
29-Jun-26,571.98,571.98,571.98,571.98,571
25-Jun-26,572.20,572.20,572.20,572.20,25749
24-Jun-26,564.47,565.04,562.00,564.74,71107
22-Jun-26,522.58,534.85,522.58,534.85,63414
19-Jun-26,521.72,521.72,521.72,521.72,1565
17-Jun-26,523.12,523.12,523.12,523.12,523
16-Jun-26,516.00,523.34,516.00,518.17,80285
09-Jun-26,518.19,518.19,514.28,514.28,12420
01-Jun-26,482.88,483.87,482.88,483.36,2416
29-May-26,484.91,484.91,484.38,484.38,6303
28-May-26,495.53,496.02,488.51,489.50,69366
26-May-26,495.50,498.50,495.50,498.50,4471
21-May-26,501.86,506.06,497.86,497.88,4009
18-May-26,507.96,507.96,504.99,504.99,108076
15-May-26,507.15,507.15,507.15,507.15,107008
08-May-26,474.03,474.03,474.03,474.03,474
07-May-26,478.50,478.50,477.80,477.80,18653
05-May-26,483.00,483.00,483.00,483.00,3381
28-Apr-26,508.98,508.98,508.98,508.98,3053
27-Apr-26,505.00,505.00,505.00,505.00,1515
22-Apr-26,514.50,514.50,514.50,514.50,2058
17-Apr-26,510.81,510.81,510.81,510.81,4086
16-Apr-26,510.72,510.72,508.83,508.83,1019
10-Apr-26,485.52,485.52,485.52,485.52,509310
09-Apr-26,503.92,503.92,503.92,503.92,503
08-Apr-26,505.00,505.57,505.00,505.40,16670
07-Apr-26,508.98,508.98,508.98,508.98,2544
06-Apr-26,503.46,504.50,503.46,504.50,4028
01-Apr-26,490.50,490.50,490.50,490.50,490
31-Mar-26,511.98,511.98,511.98,511.98,1023
27-Mar-26,528.41,528.41,520.99,520.99,40135
26-Mar-26,534.00,538.00,532.65,532.65,32653
25-Mar-26,536.46,536.46,527.58,527.58,8988
24-Mar-26,538.92,546.50,538.92,542.70,7617
23-Mar-26,552.00,552.00,541.19,541.19,9262
20-Mar-26,539.39,548.33,539.39,545.13,24493
19-Mar-26,527.77,527.77,527.77,527.77,527
18-Mar-26,527.89,527.89,527.89,527.89,1055
17-Mar-26,533.26,533.26,533.26,533.26,533
16-Mar-26,541.48,541.48,536.72,536.72,1078
13-Mar-26,547.54,547.54,547.54,547.54,547
11-Mar-26,530.30,530.30,519.76,519.76,7299
10-Mar-26,532.00,536.73,532.00,536.73,11206
09-Mar-26,538.50,539.15,532.95,534.60,64184
06-Mar-26,564.00,564.00,548.80,552.74,12740
05-Mar-26,555.51,555.57,550.00,555.57,25490
04-Mar-26,547.68,547.68,547.68,547.68,547
03-Mar-26,559.00,562.65,554.97,562.65,30049
02-Mar-26,551.56,554.83,550.56,554.83,20445
27-Feb-26,546.00,546.34,545.00,546.34,3818
26-Feb-26,525.00,540.68,525.00,540.68,3223
25-Feb-26,531.00,531.00,521.76,523.13,9959
24-Feb-26,528.00,529.20,528.00,528.94,3702
23-Feb-26,527.00,527.00,523.16,523.16,1573
20-Feb-26,519.93,523.11,519.93,523.11,4170
19-Feb-26,525.76,527.70,525.07,525.07,8938
18-Feb-26,528.00,535.09,528.00,533.52,11145
13-Feb-26,534.00,534.00,531.38,531.38,14413
12-Feb-26,536.00,539.59,534.45,539.59,12331
11-Feb-26,528.50,540.65,528.50,540.65,4311
10-Feb-26,519.48,522.00,518.94,522.00,2598
09-Feb-26,531.26,531.26,518.87,520.46,36074
06-Feb-26,542.50,542.50,527.45,527.45,2666
05-Feb-26,542.00,550.50,542.00,547.02,4362
04-Feb-26,521.57,541.68,520.46,538.52,19260
03-Feb-26,526.72,536.00,524.66,528.94,705576
02-Feb-26,542.85,545.61,537.47,537.47,21201
30-Jan-26,543.25,547.60,542.70,545.95,27792
29-Jan-26,555.00,555.00,533.52,533.52,10795
28-Jan-26,538.38,558.02,535.20,553.80,148842
27-Jan-26,551.52,551.52,542.30,543.40,37463
26-Jan-26,547.00,547.00,546.05,546.05,1639
23-Jan-26,546.00,546.50,543.00,546.50,5452
22-Jan-26,544.16,546.25,541.75,546.25,3257
21-Jan-26,549.00,549.00,538.00,539.00,8115
20-Jan-26,540.51,547.17,538.38,547.02,82126
19-Jan-26,539.00,539.00,539.00,539.00,539
16-Jan-26,547.00,547.00,539.50,539.50,8710
15-Jan-26,558.70,558.70,545.00,545.00,37160
14-Jan-26,553.58,560.05,549.02,553.31,119883
13-Jan-26,559.48,559.48,559.48,559.48,2797
12-Jan-26,577.74,582.50,577.74,580.00,5223
09-Jan-26,579.78,579.78,579.78,579.78,1739
08-Jan-26,577.52,577.52,574.01,574.01,16709
07-Jan-26,575.70,575.70,569.90,569.90,7478
06-Jan-26,575.12,575.12,571.00,572.49,13172
05-Jan-26,570.00,579.00,570.00,575.39,9755
02-Jan-26,600.00,600.00,575.79,577.66,76929
30-Dec-25,593.30,603.00,593.30,603.00,86794
29-Dec-25,633.00,633.00,620.00,620.00,11845
26-Dec-25,629.50,629.50,629.50,629.50,1888
23-Dec-25,640.99,640.99,629.30,629.30,63278
22-Dec-25,619.76,636.07,619.76,636.07,44246
19-Dec-25,623.72,624.96,621.60,621.60,9339
18-Dec-25,620.12,620.12,619.02,619.33,7430
17-Dec-25,611.00,625.94,611.00,623.65,31683
16-Dec-25,643.00,645.48,629.81,632.96,45538
15-Dec-25,638.43,639.34,637.07,637.07,5741
12-Dec-25,620.00,634.62,620.00,634.46,13303
11-Dec-25,622.00,622.00,622.00,622.00,2488
10-Dec-25,611.38,611.61,610.09,610.15,17099
09-Dec-25,613.07,615.43,613.07,615.43,3070
08-Dec-25,604.28,604.28,604.28,604.28,1208

*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: P1GR34