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
19/11/2024	-0,24%	-1,75	734,08	750,47	732,60	750,47	38K	22
18/11/2024	-1,10%	-8,21	735,83	756,86	734,82	756,86	91K	34
14/11/2024	-2,16%	-16,46	744,04	749,76	737,20	762,28	58K	33
13/11/2024	-0,15%	-1,14	760,50	761,25	759,00	765,00	65K	38
12/11/2024	1,55%	11,64	761,64	759,00	750,00	761,64	85K	29
11/11/2024	-0,49%	-3,66	750,00	771,43	750,00	771,43	51K	34
08/11/2024	3,45%	25,12	753,66	747,63	747,63	760,86	19K	17

07/11/2024	-0,09%	-0,63	728,54	724,89	724,89	735,11	31K	30
06/11/2024	2,63%	18,67	729,17	744,79	726,33	754,02	47K	27
05/11/2024	1,90%	13,28	710,50	704,20	698,00	710,50	23K	14
04/11/2024	-2,45%	-17,48	697,22	707,00	697,22	710,00	27K	7
01/11/2024	0,99%	7,00	714,70	707,70	701,48	718,20	368K	390
31/10/2024	0,80%	5,60	707,70	703,50	703,50	711,20	13K	6
30/10/2024	0,00%	0,00	702,10	700,00	697,32	702,10	63K	18
29/10/2024	0,75%	5,25	702,10	695,80	691,60	702,10	9K	11
28/10/2024	-0,15%	-1,05	696,85	696,78	696,50	700,00	4K	6
25/10/2024	-0,57%	-3,98	697,90	693,00	691,60	697,90	29K	6
24/10/2024	-0,15%	-1,02	701,88	710,44	701,88	711,90	71K	13
23/10/2024	-0,60%	-4,26	702,90	707,87	702,90	711,42	43K	30
22/10/2024	-1,39%	-9,94	707,16	708,58	700,77	708,58	51K	29
21/10/2024	0,20%	1,42	717,10	722,07	713,55	722,07	64K	18
18/10/2024	0,45%	3,18	715,68	712,13	709,29	715,68	36K	11
17/10/2024	-1,62%	-11,70	712,50	726,48	711,36	726,48	79K	40
16/10/2024	2,09%	14,82	724,20	716,39	712,13	724,20	97K	47
15/10/2024	0,52%	3,64	709,38	711,90	709,38	723,80	267K	15
14/10/2024	-0,47%	-3,36	705,74	703,61	703,61	711,42	51K	29
11/10/2024	0,60%	4,24	709,10	712,90	708,89	713,57	8K	9
10/10/2024	0,69%	4,86	704,86	716,10	701,94	716,10	97K	27
09/10/2024	2,05%	14,09	700,00	701,04	699,87	705,87	99K	33
08/10/2024	2,07%	13,91	685,91	689,05	685,41	689,84	12K	9
07/10/2024	-3,63%	-25,34	672,00	699,99	670,00	699,99	27K	25
04/10/2024	0,76%	5,27	697,34	687,24	687,24	698,80	87K	63
03/10/2024	1,37%	9,38	692,07	697,55	686,55	698,04	40K	26
02/10/2024	-3,00%	-21,11	682,69	703,80	682,69	703,80	9K	4
01/10/2024	2,99%	20,40	703,80	695,52	683,40	709,32	313K	228
30/09/2024	0,04%	0,30	683,40	683,10	682,72	691,88	47K	66
27/09/2024	-0,83%	-5,70	683,10	685,00	683,10	689,31	7K	10
26/09/2024	-1,89%	-13,30	688,80	692,30	687,05	692,30	65K	22
25/09/2024	0,29%	2,04	702,10	704,20	702,10	709,10	14K	11
24/09/2024	-1,89%	-13,49	700,06	708,28	695,80	708,28	57K	20
23/09/2024	0,50%	3,54	713,55	717,67	713,55	720,00	43K	17
20/09/2024	2,56%	17,71	710,01	699,66	699,66	714,15	52K	33
19/09/2024	-1,69%	-11,90	692,30	694,40	688,10	695,10	39K	48
18/09/2024	0,18%	1,30	704,20	702,88	702,10	707,00	87K	27
17/09/2024	-1,00%	-7,10	702,90	710,00	698,00	710,00	25K	19
16/09/2024	-0,46%	-3,30	710,00	713,50	707,87	717,10	93K	23
13/09/2024	1,89%	13,24	713,30	700,06	695,80	713,30	80K	24
12/09/2024	-0,70%	-4,94	700,06	702,90	700,06	707,87	18K	12
11/09/2024	0,11%	0,80	705,00	704,50	694,38	705,00	46K	7
10/09/2024	-0,10%	-0,70	704,20	711,90	704,20	714,70	35K	25
09/09/2024	1,10%	7,70	704,90	699,30	698,60	708,40	13K	16
06/09/2024	-0,07%	-0,48	697,20	697,88	695,10	701,40	240K	29
05/09/2024	-2,22%	-15,87	697,68	705,60	689,76	705,60	42K	35
04/09/2024	-0,10%	-0,71	713,55	710,71	710,00	713,55	10K	5
03/09/2024	-0,26%	-1,84	714,26	712,13	706,45	714,97	382K	140
02/09/2024	0,00%	0,00	716,10	716,30	716,10	716,30	2K	2
30/08/2024	2,15%	15,06	716,10	711,73	699,30	716,10	1M	28
29/08/2024	1,87%	12,88	701,04	695,52	695,52	705,18	94K	35
28/08/2024	1,90%	12,80	688,16	680,68	680,68	688,16	13K	7
27/08/2024	1,72%	11,40	675,36	667,32	666,65	675,36	18K	21
26/08/2024	0,61%	4,01	663,96	675,18	663,96	675,18	680K	29
23/08/2024	-1,61%	-10,80	659,95	660,62	659,28	664,64	26K	10
22/08/2024	3,19%	20,75	670,75	663,00	663,00	672,10	77K	16
21/08/2024	-0,62%	-4,08	650,00	650,00	648,05	651,30	7K	11
20/08/2024	2,26%	14,48	654,08	649,60	649,60	654,08	20K	6
19/08/2024	-1,01%	-6,50	639,60	646,10	638,30	646,10	589K	20
16/08/2024	-0,54%	-3,50	646,10	646,10	646,10	652,60	24K	20
15/08/2024	1,42%	9,10	649,60	646,40	640,64	649,60	14K	15
14/08/2024	5,95%	35,99	640,50	622,81	622,81	640,50	27K	9
13/08/2024	-1,39%	-8,54	604,51	616,71	604,51	616,71	12K	6
12/08/2024	0,60%	3,66	613,05	611,22	611,22	615,49	37K	6
09/08/2024	0,32%	1,96	609,39	607,56	605,12	610,60	1M	44
08/08/2024	-0,02%	-0,13	607,43	607,56	603,90	614,27	33K	52
07/08/2024	-0,06%	-0,39	607,56	602,07	601,46	611,83	38K	29
06/08/2024	0,78%	4,69	607,95	604,20	600,79	609,02	76K	100
05/08/2024	-2,51%	-15,50	603,26	621,24	600,78	621,24	481K	23
02/08/2024	0,42%	2,56	618,76	620,62	616,00	624,96	51K	28
01/08/2024	1,73%	10,47	616,20	610,80	601,06	616,80	978K	127
31/07/2024	0,05%	0,33	605,73	605,00	603,90	609,93	13K	12
30/07/2024	0,54%	3,25	605,40	612,60	605,40	612,60	8K	5
29/07/2024	-1,03%	-6,25	602,15	609,39	602,15	609,39	21K	8
26/07/2024	1,06%	6,41	608,40	607,78	607,78	612,60	33K	21
25/07/2024	-1,61%	-9,86	601,99	611,85	601,99	613,76	18K	26
24/07/2024	1,47%	8,85	611,85	611,98	608,40	611,98	10K	10
23/07/2024	-0,65%	-3,95	603,00	602,00	600,00	605,40	66K	14
22/07/2024	-1,55%	-9,57	606,95	607,56	603,29	607,56	96K	12
19/07/2024	-1,56%	-9,75	616,52	622,00	615,04	622,00	36K	34
18/07/2024	3,52%	21,28	626,27	617,93	617,93	636,23	37K	38
17/07/2024	5,71%	32,69	604,99	572,85	572,85	604,99	20K	25
16/07/2024	-2,88%	-16,98	572,30	584,69	569,94	584,69	19K	11
15/07/2024	1,61%	9,31	589,28	590,44	589,28	593,92	35K	28
12/07/2024	0,51%	2,95	579,97	581,97	577,98	585,96	29K	36
11/07/2024	1,33%	7,59	577,02	564,67	563,16	577,02	22K	24
10/07/2024	-0,60%	-3,42	569,43	565,44	565,44	571,14	47K	27
09/07/2024	-0,50%	-2,85	572,85	575,75	571,71	577,40	160K	13
08/07/2024	0,46%	2,66	575,70	583,11	573,04	585,39	47K	13
05/07/2024	-1,20%	-6,96	573,04	580,00	570,14	580,00	51K	12
04/07/2024	-2,06%	-12,20	580,00	581,08	580,00	581,08	2K	3
03/07/2024	-1,23%	-7,37	592,20	583,00	583,00	618,60	93K	6
02/07/2024	0,17%	1,01	599,57	599,57	599,57	599,57	2K	2
01/07/2024	3,20%	18,56	598,56	592,18	581,16	598,56	393K	586
28/06/2024	-0,02%	-0,10	580,00	582,56	579,42	584,06	27K	31
27/06/2024	0,96%	5,54	580,10	575,13	573,30	582,54	33K	28
26/06/2024	0,80%	4,56	574,56	571,00	567,72	574,56	22K	18
25/06/2024	-0,20%	-1,14	570,00	571,14	567,15	573,99	36K	19
24/06/2024	0,00%	0,00	571,14	568,86	568,86	575,70	47K	32
21/06/2024	-0,99%	-5,70	571,14	563,73	563,73	571,14	25K	18
20/06/2024	0,45%	2,56	576,84	570,57	568,86	576,84	89K	51
18/06/2024	1,47%	8,33	574,28	571,76	571,20	576,80	25K	29
17/06/2024	3,31%	18,12	565,95	562,65	560,92	565,95	42K	25
14/06/2024	0,02%	0,11	547,83	559,35	546,15	560,91	20K	28
13/06/2024	0,22%	1,20	547,72	551,60	546,92	551,96	17K	12
12/06/2024	-2,48%	-13,90	546,52	559,44	546,52	560,00	32K	39
11/06/2024	-0,39%	-2,17	560,42	562,59	555,52	562,59	23K	29
10/06/2024	-0,88%	-4,97	562,59	567,56	561,10	567,56	786K	74
07/06/2024	1,30%	7,26	567,56	566,00	566,00	571,20	289K	36
06/06/2024	-0,35%	-1,94	560,30	563,00	554,53	565,04	538K	32
05/06/2024	0,52%	2,89	562,24	559,64	556,28	562,24	27K	23
04/06/2024	2,73%	14,85	559,35	551,65	551,65	559,35	12K	5
03/06/2024	-0,99%	-5,46	544,50	552,75	539,75	556,00	5M	435
31/05/2024	3,56%	18,90	549,96	547,00	543,24	550,70	59K	45
29/05/2024	0,40%	2,12	531,06	526,29	526,29	531,06	19K	18
28/05/2024	-0,49%	-2,59	528,94	525,23	525,23	531,06	29K	29
27/05/2024	0,51%	2,69	531,53	531,13	522,05	531,53	18K	29
24/05/2024	0,16%	0,87	528,84	529,36	528,00	531,44	10K	13
23/05/2024	-1,14%	-6,09	527,97	531,31	523,50	535,13	23K	23
22/05/2024	-0,23%	-1,24	534,06	541,62	534,06	541,62	19K	21
21/05/2024	0,90%	4,80	535,30	535,30	535,30	539,54	16K	19
20/05/2024	-0,80%	-4,27	530,50	533,71	528,94	533,71	28K	32
17/05/2024	0,44%	2,33	534,77	533,71	532,65	534,77	5K	5
16/05/2024	-0,61%	-3,26	532,44	534,06	528,50	534,06	36K	14
15/05/2024	-2,40%	-13,20	535,70	543,40	534,50	547,25	578K	49
14/05/2024	0,02%	0,09	548,90	547,25	547,25	551,10	43K	18
13/05/2024	-	-	548,81	551,04	548,80	553,28	13K	10

Date,Open,High,Low,Close,Volume
19-Nov-24,750.47,750.47,732.60,734.08,38335
18-Nov-24,756.86,756.86,734.82,735.83,90628
14-Nov-24,749.76,762.28,737.20,744.04,58071
13-Nov-24,761.25,765.00,759.00,760.50,65478
12-Nov-24,759.00,761.64,750.00,761.64,85012
11-Nov-24,771.43,771.43,750.00,750.00,50836
08-Nov-24,747.63,760.86,747.63,753.66,18835
07-Nov-24,724.89,735.11,724.89,728.54,30670
06-Nov-24,744.79,754.02,726.33,729.17,46949
05-Nov-24,704.20,710.50,698.00,710.50,23360
04-Nov-24,707.00,710.00,697.22,697.22,27396
01-Nov-24,707.70,718.20,701.48,714.70,367835
31-Oct-24,703.50,711.20,703.50,707.70,12727
30-Oct-24,700.00,702.10,697.32,702.10,63034
29-Oct-24,695.80,702.10,691.60,702.10,9076
28-Oct-24,696.78,700.00,696.50,696.85,4186
25-Oct-24,693.00,697.90,691.60,697.90,28582
24-Oct-24,710.44,711.90,701.88,701.88,71304
23-Oct-24,707.87,711.42,702.90,702.90,43031
22-Oct-24,708.58,708.58,700.77,707.16,51458
21-Oct-24,722.07,722.07,713.55,717.10,64422
18-Oct-24,712.13,715.68,709.29,715.68,35672
17-Oct-24,726.48,726.48,711.36,712.50,78660
16-Oct-24,716.39,724.20,712.13,724.20,96905
15-Oct-24,711.90,723.80,709.38,709.38,266932
14-Oct-24,703.61,711.42,703.61,705.74,50980
11-Oct-24,712.90,713.57,708.89,709.10,7828
10-Oct-24,716.10,716.10,701.94,704.86,96894
09-Oct-24,701.04,705.87,699.87,700.00,98819
08-Oct-24,689.05,689.84,685.41,685.91,11678
07-Oct-24,699.99,699.99,670.00,672.00,27074
04-Oct-24,687.24,698.80,687.24,697.34,87404
03-Oct-24,697.55,698.04,686.55,692.07,40222
02-Oct-24,703.80,703.80,682.69,682.69,8917
01-Oct-24,695.52,709.32,683.40,703.80,313412
30-Sep-24,683.10,691.88,682.72,683.40,46618
27-Sep-24,685.00,689.31,683.10,683.10,6865
26-Sep-24,692.30,692.30,687.05,688.80,65391
25-Sep-24,704.20,709.10,702.10,702.10,14090
24-Sep-24,708.28,708.28,695.80,700.06,57409
23-Sep-24,717.67,720.00,713.55,713.55,43111
20-Sep-24,699.66,714.15,699.66,710.01,51855
19-Sep-24,694.40,695.10,688.10,692.30,39404
18-Sep-24,702.88,707.00,702.10,704.20,86610
17-Sep-24,710.00,710.00,698.00,702.90,24583
16-Sep-24,713.50,717.10,707.87,710.00,92784
13-Sep-24,700.06,713.30,695.80,713.30,79725
12-Sep-24,702.90,707.87,700.06,700.06,18254
11-Sep-24,704.50,705.00,694.38,705.00,46496
10-Sep-24,711.90,714.70,704.20,704.20,35350
09-Sep-24,699.30,708.40,698.60,704.90,12671
06-Sep-24,697.88,701.40,695.10,697.20,240095
05-Sep-24,705.60,705.60,689.76,697.68,41855
04-Sep-24,710.71,713.55,710.00,713.55,9978
03-Sep-24,712.13,714.97,706.45,714.26,381625
02-Sep-24,716.30,716.30,716.10,716.10,2148
30-Aug-24,711.73,716.10,699.30,716.10,1212207
29-Aug-24,695.52,705.18,695.52,701.04,93965
28-Aug-24,680.68,688.16,680.68,688.16,13057
27-Aug-24,667.32,675.36,666.65,675.36,18138
26-Aug-24,675.18,675.18,663.96,663.96,680223
23-Aug-24,660.62,664.64,659.28,659.95,25771
22-Aug-24,663.00,672.10,663.00,670.75,77499
21-Aug-24,650.00,651.30,648.05,650.00,7147
20-Aug-24,649.60,654.08,649.60,654.08,19605
19-Aug-24,646.10,646.10,638.30,639.60,589125
16-Aug-24,646.10,652.60,646.10,646.10,23959
15-Aug-24,646.40,649.60,640.64,649.60,14230
14-Aug-24,622.81,640.50,622.81,640.50,27260
13-Aug-24,616.71,616.71,604.51,604.51,11533
12-Aug-24,611.22,615.49,611.22,613.05,36869
09-Aug-24,607.56,610.60,605.12,609.39,1161780
08-Aug-24,607.56,614.27,603.90,607.43,32914
07-Aug-24,602.07,611.83,601.46,607.56,38372
06-Aug-24,604.20,609.02,600.79,607.95,76310
05-Aug-24,621.24,621.24,600.78,603.26,480850
02-Aug-24,620.62,624.96,616.00,618.76,50847
01-Aug-24,610.80,616.80,601.06,616.20,977738
31-Jul-24,605.00,609.93,603.90,605.73,12729
30-Jul-24,612.60,612.60,605.40,605.40,7893
29-Jul-24,609.39,609.39,602.15,602.15,21248
26-Jul-24,607.78,612.60,607.78,608.40,32915
25-Jul-24,611.85,613.76,601.99,601.99,18180
24-Jul-24,611.98,611.98,608.40,611.85,10388
23-Jul-24,602.00,605.40,600.00,603.00,66292
22-Jul-24,607.56,607.56,603.29,606.95,95807
19-Jul-24,622.00,622.00,615.04,616.52,35804
18-Jul-24,617.93,636.23,617.93,626.27,37017
17-Jul-24,572.85,604.99,572.85,604.99,19635
16-Jul-24,584.69,584.69,569.94,572.30,18886
15-Jul-24,590.44,593.92,589.28,589.28,35491
12-Jul-24,581.97,585.96,577.98,579.97,29103
11-Jul-24,564.67,577.02,563.16,577.02,22360
10-Jul-24,565.44,571.14,565.44,569.43,46676
09-Jul-24,575.75,577.40,571.71,572.85,159811
08-Jul-24,583.11,585.39,573.04,575.70,46999
05-Jul-24,580.00,580.00,570.14,573.04,51222
04-Jul-24,581.08,581.08,580.00,580.00,1742
03-Jul-24,583.00,618.60,583.00,592.20,92515
02-Jul-24,599.57,599.57,599.57,599.57,2398
01-Jul-24,592.18,598.56,581.16,598.56,393132
28-Jun-24,582.56,584.06,579.42,580.00,27337
27-Jun-24,575.13,582.54,573.30,580.10,32966
26-Jun-24,571.00,574.56,567.72,574.56,22316
25-Jun-24,571.14,573.99,567.15,570.00,35895
24-Jun-24,568.86,575.70,568.86,571.14,46908
21-Jun-24,563.73,571.14,563.73,571.14,25071
20-Jun-24,570.57,576.84,568.86,576.84,88632
18-Jun-24,571.76,576.80,571.20,574.28,24675
17-Jun-24,562.65,565.95,560.92,565.95,42301
14-Jun-24,559.35,560.91,546.15,547.83,19903
13-Jun-24,551.60,551.96,546.92,547.72,17033
12-Jun-24,559.44,560.00,546.52,546.52,32150
11-Jun-24,562.59,562.59,555.52,560.42,22913
10-Jun-24,567.56,567.56,561.10,562.59,786273
07-Jun-24,566.00,571.20,566.00,567.56,288730
06-Jun-24,563.00,565.04,554.53,560.30,537604
05-Jun-24,559.64,562.24,556.28,562.24,27478
04-Jun-24,551.65,559.35,551.65,559.35,11650
03-Jun-24,552.75,556.00,539.75,544.50,4932594
31-May-24,547.00,550.70,543.24,549.96,58570
29-May-24,526.29,531.06,526.29,531.06,19035
28-May-24,525.23,531.06,525.23,528.94,28589
27-May-24,531.13,531.53,522.05,531.53,17981
24-May-24,529.36,531.44,528.00,528.84,10055
23-May-24,531.31,535.13,523.50,527.97,23295
22-May-24,541.62,541.62,534.06,534.06,19345
21-May-24,535.30,539.54,535.30,535.30,15591
20-May-24,533.71,533.71,528.94,530.50,28141
17-May-24,533.71,534.77,532.65,534.77,4804
16-May-24,534.06,534.06,528.50,532.44,35549
15-May-24,543.40,547.25,534.50,535.70,577818
14-May-24,547.25,551.10,547.25,548.90,42824
13-May-24,551.04,553.28,548.80,548.81,12654

*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