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
02/04/2025	0,40%	3,24	810,00	808,00	794,74	810,00	11K	4
01/04/2025	-0,54%	-4,38	806,76	811,14	765,00	825,00	396K	332
31/03/2025	0,76%	6,14	811,14	805,00	801,45	814,28	44K	18
28/03/2025	1,77%	13,97	805,00	797,76	797,76	805,01	22K	28
27/03/2025	0,76%	5,93	791,03	787,02	784,69	791,03	28K	7
26/03/2025	0,78%	6,07	785,10	791,03	781,17	791,03	86K	78
25/03/2025	-0,81%	-6,37	779,03	793,78	779,03	793,78	13K	15

24/03/2025	0,20%	1,56	785,40	789,13	785,40	790,14	12K	11
21/03/2025	0,40%	3,14	783,84	785,42	783,54	799,27	39K	30
20/03/2025	1,72%	13,18	780,70	786,13	780,70	786,31	39K	12
19/03/2025	-4,64%	-37,31	767,52	799,78	762,54	799,78	41K	32
18/03/2025	-3,12%	-25,96	804,83	823,33	804,83	823,33	48K	18
17/03/2025	2,38%	19,35	830,79	823,39	820,08	830,79	63K	51
14/03/2025	0,15%	1,19	811,44	807,81	805,26	812,43	210K	245
13/03/2025	0,25%	2,05	810,25	817,60	808,49	817,60	85K	55
12/03/2025	0,29%	2,31	808,20	810,19	796,70	812,54	52K	46
11/03/2025	-1,83%	-15,01	805,89	805,02	800,66	810,15	43K	16
10/03/2025	1,31%	10,58	820,90	799,78	799,78	829,44	40K	30
07/03/2025	0,52%	4,22	810,32	808,57	808,57	817,81	15K	7
06/03/2025	-0,81%	-6,57	806,10	804,24	793,35	809,41	829K	867
05/03/2025	-0,79%	-6,47	812,67	819,14	812,60	821,30	37K	12
28/02/2025	0,76%	6,14	819,14	822,96	815,75	823,77	120K	80
27/02/2025	2,01%	16,01	813,00	796,99	796,27	816,08	386K	376
26/02/2025	-0,11%	-0,91	796,99	800,70	789,37	808,62	159K	30
25/02/2025	1,36%	10,70	797,90	800,88	795,41	801,50	21K	12
24/02/2025	2,45%	18,84	787,20	780,52	773,62	787,20	715K	15
21/02/2025	0,50%	3,79	768,36	765,39	762,98	768,36	68K	40
20/02/2025	-1,12%	-8,68	764,57	762,30	756,14	764,66	46K	61
19/02/2025	2,69%	20,25	773,25	753,00	753,00	773,25	32K	23
18/02/2025	1,14%	8,50	753,00	752,57	743,67	757,33	36K	29
17/02/2025	-1,20%	-9,04	744,50	754,85	744,01	754,85	18K	5
14/02/2025	-0,49%	-3,68	753,54	751,23	750,50	758,58	29K	34
13/02/2025	2,14%	15,87	757,22	744,44	743,10	757,22	110K	29
12/02/2025	-0,42%	-3,09	741,35	741,04	733,97	743,61	25K	31
11/02/2025	3,56%	25,60	744,44	726,36	726,14	744,44	84K	24
10/02/2025	-1,05%	-7,64	718,84	724,16	718,84	726,35	27K	12
07/02/2025	-0,18%	-1,29	726,48	725,15	725,15	733,52	181K	36
06/02/2025	0,40%	2,93	727,77	728,50	722,88	730,56	22K	29
05/02/2025	0,52%	3,75	724,84	731,30	714,92	734,85	241K	97
04/02/2025	-0,74%	-5,39	721,09	720,97	719,71	726,00	272K	24
03/02/2025	0,13%	0,92	726,48	720,72	720,00	734,29	399K	405
31/01/2025	-0,93%	-6,84	725,56	720,51	719,05	728,64	33K	37
30/01/2025	1,02%	7,36	732,40	733,68	725,76	735,92	66K	79
29/01/2025	1,21%	8,67	725,04	721,41	720,12	739,42	74K	58
28/01/2025	-1,27%	-9,25	716,37	724,25	716,37	725,02	38K	13
27/01/2025	3,81%	26,61	725,62	719,23	719,23	731,30	118K	158
24/01/2025	-1,18%	-8,34	699,01	709,13	698,73	710,00	14K	20
23/01/2025	-0,61%	-4,35	707,35	709,41	706,67	717,96	89K	25
22/01/2025	-1,97%	-14,30	711,70	720,00	705,32	720,00	56K	29
21/01/2025	-2,46%	-18,34	726,00	745,33	725,01	748,01	91K	47
17/01/2025	-0,03%	-0,26	744,34	744,60	733,05	745,49	48K	61
16/01/2025	2,52%	18,31	744,60	730,00	729,07	745,33	95K	58
15/01/2025	0,88%	6,33	726,29	727,08	720,97	728,54	26K	23
14/01/2025	0,73%	5,23	719,96	734,85	708,82	735,84	118K	63
13/01/2025	-0,88%	-6,36	714,73	717,84	707,90	717,84	21K	12
10/01/2025	-2,69%	-19,91	721,09	726,65	717,41	729,53	90K	23
09/01/2025	-2,50%	-19,00	741,00	751,35	741,00	751,35	5K	2
08/01/2025	0,98%	7,37	760,00	770,00	760,00	784,95	22K	10
07/01/2025	2,42%	17,80	752,63	746,79	694,23	752,63	296K	106
06/01/2025	-2,26%	-17,01	734,83	751,84	733,97	751,84	38K	21
03/01/2025	1,60%	11,84	751,84	752,80	705,00	785,00	572K	605
02/01/2025	-0,07%	-0,55	740,00	749,62	737,63	749,62	24K	10
30/12/2024	-0,76%	-5,70	740,55	746,25	735,75	746,50	83K	21
27/12/2024	-0,78%	-5,83	746,25	758,69	745,00	759,75	86K	81
26/12/2024	0,51%	3,83	752,08	758,40	746,55	765,51	49K	28
23/12/2024	1,73%	12,69	748,25	744,08	734,85	748,25	63K	64
20/12/2024	-0,43%	-3,16	735,56	732,60	726,68	740,00	35K	30
19/12/2024	-3,48%	-26,60	738,72	749,36	737,20	752,40	64K	37
18/12/2024	0,81%	6,17	765,32	772,48	753,92	772,48	120K	69
17/12/2024	-0,31%	-2,37	759,15	772,77	752,29	772,77	181K	29
16/12/2024	-0,55%	-4,25	761,52	775,96	758,54	775,96	84K	30
13/12/2024	4,59%	33,58	765,77	748,98	743,87	770,88	378K	471
12/12/2024	0,03%	0,19	732,19	710,00	710,00	735,00	124K	25
11/12/2024	-2,69%	-20,25	732,00	751,50	731,25	751,50	80K	56
10/12/2024	-0,27%	-2,01	752,25	750,00	746,25	755,25	38K	30
09/12/2024	-2,10%	-16,14	754,26	770,40	748,71	776,03	48K	30
06/12/2024	-2,37%	-18,72	770,40	800,88	767,20	800,88	367K	33
05/12/2024	0,40%	3,12	789,12	786,84	777,66	790,08	82K	60
04/12/2024	-1,55%	-12,40	786,00	799,48	783,20	801,06	64K	37
03/12/2024	-0,30%	-2,40	798,40	804,44	798,40	804,44	33K	6
02/12/2024	-0,29%	-2,31	800,80	812,24	798,40	822,18	617K	460
29/11/2024	-0,19%	-1,55	803,11	825,73	803,11	828,41	166K	41
28/11/2024	1,83%	14,43	804,66	790,16	790,16	804,66	8K	3
27/11/2024	1,51%	11,76	790,23	800,88	779,58	800,88	75K	69
26/11/2024	1,71%	13,09	778,47	773,08	770,77	778,47	39K	12
25/11/2024	-0,50%	-3,85	765,38	784,55	759,99	788,00	372K	101
22/11/2024	0,42%	3,23	769,23	764,55	762,54	773,85	33K	17
21/11/2024	4,35%	31,92	766,00	760,41	748,34	766,00	97K	20
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	-	-	710,00	713,50	707,87	717,10	93K	23

Date,Open,High,Low,Close,Volume
02-Apr-25,808.00,810.00,794.74,810.00,11168
01-Apr-25,811.14,825.00,765.00,806.76,396037
31-Mar-25,805.00,814.28,801.45,811.14,43809
28-Mar-25,797.76,805.01,797.76,805.00,22459
27-Mar-25,787.02,791.03,784.69,791.03,27527
26-Mar-25,791.03,791.03,781.17,785.10,85606
25-Mar-25,793.78,793.78,779.03,779.03,13294
24-Mar-25,789.13,790.14,785.40,785.40,11815
21-Mar-25,785.42,799.27,783.54,783.84,39389
20-Mar-25,786.13,786.31,780.70,780.70,39087
19-Mar-25,799.78,799.78,762.54,767.52,41462
18-Mar-25,823.33,823.33,804.83,804.83,48420
17-Mar-25,823.39,830.79,820.08,830.79,62705
14-Mar-25,807.81,812.43,805.26,811.44,210437
13-Mar-25,817.60,817.60,808.49,810.25,85199
12-Mar-25,810.19,812.54,796.70,808.20,51595
11-Mar-25,805.02,810.15,800.66,805.89,42799
10-Mar-25,799.78,829.44,799.78,820.90,39500
07-Mar-25,808.57,817.81,808.57,810.32,14651
06-Mar-25,804.24,809.41,793.35,806.10,829335
05-Mar-25,819.14,821.30,812.60,812.67,36649
28-Feb-25,822.96,823.77,815.75,819.14,119652
27-Feb-25,796.99,816.08,796.27,813.00,385631
26-Feb-25,800.70,808.62,789.37,796.99,159485
25-Feb-25,800.88,801.50,795.41,797.90,20749
24-Feb-25,780.52,787.20,773.62,787.20,714797
21-Feb-25,765.39,768.36,762.98,768.36,68051
20-Feb-25,762.30,764.66,756.14,764.57,46457
19-Feb-25,753.00,773.25,753.00,773.25,32171
18-Feb-25,752.57,757.33,743.67,753.00,36120
17-Feb-25,754.85,754.85,744.01,744.50,17923
14-Feb-25,751.23,758.58,750.50,753.54,28696
13-Feb-25,744.44,757.22,743.10,757.22,109732
12-Feb-25,741.04,743.61,733.97,741.35,25125
11-Feb-25,726.36,744.44,726.14,744.44,83752
10-Feb-25,724.16,726.35,718.84,718.84,26730
07-Feb-25,725.15,733.52,725.15,726.48,180870
06-Feb-25,728.50,730.56,722.88,727.77,21823
05-Feb-25,731.30,734.85,714.92,724.84,241398
04-Feb-25,720.97,726.00,719.71,721.09,272153
03-Feb-25,720.72,734.29,720.00,726.48,398824
31-Jan-25,720.51,728.64,719.05,725.56,32652
30-Jan-25,733.68,735.92,725.76,732.40,65880
29-Jan-25,721.41,739.42,720.12,725.04,74040
28-Jan-25,724.25,725.02,716.37,716.37,38062
27-Jan-25,719.23,731.30,719.23,725.62,118493
24-Jan-25,709.13,710.00,698.73,699.01,14067
23-Jan-25,709.41,717.96,706.67,707.35,88944
22-Jan-25,720.00,720.00,705.32,711.70,56123
21-Jan-25,745.33,748.01,725.01,726.00,91251
17-Jan-25,744.60,745.49,733.05,744.34,48145
16-Jan-25,730.00,745.33,729.07,744.60,95031
15-Jan-25,727.08,728.54,720.97,726.29,26139
14-Jan-25,734.85,735.84,708.82,719.96,117915
13-Jan-25,717.84,717.84,707.90,714.73,20650
10-Jan-25,726.65,729.53,717.41,721.09,90200
09-Jan-25,751.35,751.35,741.00,741.00,5238
08-Jan-25,770.00,784.95,760.00,760.00,22460
07-Jan-25,746.79,752.63,694.23,752.63,295753
06-Jan-25,751.84,751.84,733.97,734.83,38393
03-Jan-25,752.80,785.00,705.00,751.84,572059
02-Jan-25,749.62,749.62,737.63,740.00,24430
30-Dec-24,746.25,746.50,735.75,740.55,83204
27-Dec-24,758.69,759.75,745.00,746.25,85604
26-Dec-24,758.40,765.51,746.55,752.08,48831
23-Dec-24,744.08,748.25,734.85,748.25,63286
20-Dec-24,732.60,740.00,726.68,735.56,35201
19-Dec-24,749.36,752.40,737.20,738.72,64426
18-Dec-24,772.48,772.48,753.92,765.32,119622
17-Dec-24,772.77,772.77,752.29,759.15,180578
16-Dec-24,775.96,775.96,758.54,761.52,84177
13-Dec-24,748.98,770.88,743.87,765.77,377865
12-Dec-24,710.00,735.00,710.00,732.19,123590
11-Dec-24,751.50,751.50,731.25,732.00,79590
10-Dec-24,750.00,755.25,746.25,752.25,38336
09-Dec-24,770.40,776.03,748.71,754.26,48431
06-Dec-24,800.88,800.88,767.20,770.40,367142
05-Dec-24,786.84,790.08,777.66,789.12,81887
04-Dec-24,799.48,801.06,783.20,786.00,63742
03-Dec-24,804.44,804.44,798.40,798.40,32886
02-Dec-24,812.24,822.18,798.40,800.80,616813
29-Nov-24,825.73,828.41,803.11,803.11,166074
28-Nov-24,790.16,804.66,790.16,804.66,7943
27-Nov-24,800.88,800.88,779.58,790.23,75176
26-Nov-24,773.08,778.47,770.77,778.47,38868
25-Nov-24,784.55,788.00,759.99,765.38,372263
22-Nov-24,764.55,773.85,762.54,769.23,33044
21-Nov-24,760.41,766.00,748.34,766.00,97115
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

*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