Cotação atual, histórico e gráfico do papel: P1IO34

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 P1IO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2024	14,05%	41,77	339,15	297,38	297,38	339,67	15K	8
07/03/2024	3,34%	9,62	297,38	297,26	297,26	297,38	81K	4
28/02/2024	-0,67%	-1,95	287,76	287,76	287,76	287,76	1K	1
27/02/2024	1,85%	5,26	289,71	289,50	289,50	291,45	42K	3
19/02/2024	0,64%	1,82	284,45	284,45	284,45	284,45	284	1
15/02/2024	0,44%	1,23	282,63	282,63	282,63	282,63	565	1
14/02/2024	2,28%	6,28	281,40	281,40	281,40	281,40	281	1
25/01/2024	1,56%	4,22	275,12	275,12	275,12	275,12	275	1
11/01/2024	-0,87%	-2,38	270,90	270,90	270,90	270,90	270	1
10/01/2024	0,10%	0,27	273,28	273,28	273,28	273,28	1K	1
09/01/2024	-1,99%	-5,53	273,01	277,97	273,01	277,97	828	2

08/01/2024	-2,06%	-5,86	278,54	278,54	278,54	278,54	278	1
03/01/2024	3,08%	8,50	284,40	282,78	282,78	284,40	57K	2
28/12/2023	-0,24%	-0,66	275,90	276,56	275,82	276,56	2K	3
27/12/2023	-2,19%	-6,19	276,56	276,56	276,56	276,56	553	1
20/12/2023	0,38%	1,08	282,75	282,75	282,75	282,75	282	1
19/12/2023	-0,40%	-1,14	281,67	278,45	278,45	281,95	3K	4
18/12/2023	3,20%	8,77	282,81	283,36	282,81	285,09	115K	5
13/12/2023	0,61%	1,67	274,04	274,04	274,04	274,04	274	1
08/12/2023	-0,15%	-0,42	272,37	272,37	272,37	272,37	1K	1
06/12/2023	-3,30%	-9,30	272,79	272,79	272,79	272,79	272	1
05/12/2023	-0,64%	-1,83	282,09	280,00	280,00	283,47	27K	5
22/11/2023	-2,08%	-6,03	283,92	283,92	283,92	283,92	283	1
20/11/2023	-0,40%	-1,16	289,95	289,95	289,95	289,95	579	1
17/11/2023	-1,72%	-5,09	291,11	330,11	291,11	330,11	1K	2
06/11/2023	-7,15%	-22,80	296,20	274,39	274,39	296,57	2K	6
20/10/2023	-1,40%	-4,54	319,00	319,00	319,00	319,00	2K	1
18/10/2023	6,57%	19,95	323,54	323,54	323,54	323,54	647	1
11/10/2023	-2,13%	-6,61	303,59	303,59	303,59	303,59	607	1
09/10/2023	10,96%	30,64	310,20	310,00	308,73	310,20	135K	6
05/10/2023	1,53%	4,20	279,56	279,49	279,49	279,56	559	2
04/10/2023	-2,71%	-7,66	275,36	280,00	275,36	280,00	2K	3
26/09/2023	1,15%	3,22	283,02	282,93	281,27	283,37	56K	194
25/09/2023	2,12%	5,80	279,80	279,80	279,80	279,80	111K	2
21/09/2023	-4,70%	-13,50	274,00	274,00	274,00	274,00	175K	5
11/09/2023	-5,11%	-15,47	287,50	290,39	287,50	290,39	30K	2
05/09/2023	6,93%	19,64	302,97	300,95	300,95	303,35	94K	4
23/08/2023	-3,10%	-9,07	283,33	283,33	283,33	283,33	283	1
22/08/2023	-0,37%	-1,08	292,40	293,37	292,40	293,37	24K	2
18/08/2023	-1,36%	-4,06	293,48	293,48	293,48	293,48	293	1
17/08/2023	2,29%	6,67	297,54	297,54	297,54	297,54	595	1
16/08/2023	-0,42%	-1,24	290,87	292,61	290,87	292,61	583	2
15/08/2023	0,00%	0,00	292,11	292,11	292,11	292,11	292	1
14/08/2023	2,08%	5,95	292,11	286,17	286,17	292,11	2K	4
04/08/2023	0,36%	1,04	286,16	282,28	282,28	286,44	643K	205
03/08/2023	3,23%	8,91	285,12	278,37	278,37	285,12	1K	3
02/08/2023	2,71%	7,29	276,21	273,24	273,24	276,21	1K	3
01/08/2023	0,22%	0,60	268,92	265,14	264,60	268,92	63K	8
31/07/2023	1,51%	3,99	268,32	268,32	268,32	268,32	536	1
28/07/2023	0,25%	0,65	264,33	262,08	262,08	264,33	789	3
27/07/2023	1,93%	4,98	263,68	261,30	261,30	263,68	787	3
24/07/2023	0,66%	1,70	258,70	257,92	257,92	258,70	52K	2
21/07/2023	0,22%	0,56	257,00	256,55	256,55	257,00	1K	2
20/07/2023	1,87%	4,71	256,44	255,25	255,25	256,44	766	2
19/07/2023	-1,38%	-3,52	251,73	254,61	251,73	255,29	7K	4
18/07/2023	1,81%	4,53	255,25	251,00	251,00	255,25	3K	4
17/07/2023	-2,59%	-6,67	250,72	250,08	250,08	250,72	1K	2
14/07/2023	-1,50%	-3,91	257,39	257,39	257,39	257,39	514	1
13/07/2023	0,21%	0,55	261,30	261,30	261,30	261,30	261	1
11/07/2023	3,47%	8,75	260,75	257,99	257,85	260,75	2K	5
10/07/2023	-0,54%	-1,37	252,00	252,50	252,00	252,61	4K	5
07/07/2023	1,11%	2,77	253,37	249,23	249,23	253,37	751	2
06/07/2023	-0,03%	-0,07	250,60	251,76	248,37	251,76	380K	6
05/07/2023	-0,38%	-0,95	250,67	251,62	250,22	251,62	26K	5
04/07/2023	5,28%	12,62	251,62	251,62	251,62	251,62	503	1
03/07/2023	-4,45%	-11,14	239,00	250,50	239,00	251,50	1K	3
30/06/2023	-0,03%	-0,08	250,14	249,75	248,25	250,14	8K	4
29/06/2023	0,93%	2,30	250,22	250,67	249,01	250,67	1000	3
28/06/2023	3,17%	7,62	247,92	245,30	245,30	247,92	496K	8
27/06/2023	0,23%	0,54	240,30	240,30	240,30	240,30	240	1
26/06/2023	1,02%	2,43	239,76	239,76	239,76	239,76	4K	1
23/06/2023	-1,44%	-3,47	237,33	237,48	237,33	237,51	27K	6
20/06/2023	-3,30%	-8,23	240,80	241,00	239,34	241,06	4K	7
19/06/2023	-0,39%	-0,97	249,03	249,96	249,03	249,96	498	2
16/06/2023	3,20%	7,75	250,00	249,12	249,12	250,00	2K	3
14/06/2023	-1,23%	-3,01	242,25	245,66	241,75	246,50	368K	1.267
13/06/2023	0,00%	0,01	245,26	245,26	245,26	245,26	735	1
12/06/2023	-2,43%	-6,10	245,25	247,00	245,25	247,00	982	3
09/06/2023	1,51%	3,75	251,35	251,35	251,35	251,35	251	1
06/06/2023	-1,46%	-3,67	247,60	248,00	247,60	250,00	994	4
05/06/2023	0,11%	0,27	251,27	255,50	251,27	255,50	1K	2
01/06/2023	-2,09%	-5,36	251,00	259,91	251,00	259,91	1K	5
31/05/2023	-1,79%	-4,68	256,36	258,18	256,36	258,18	514	2
30/05/2023	-0,49%	-1,29	261,04	261,04	261,04	261,04	261	1
29/05/2023	0,88%	2,28	262,33	262,33	262,33	262,33	262	1
25/05/2023	-2,06%	-5,46	260,05	258,00	258,00	260,05	518	2
24/05/2023	-0,70%	-1,87	265,51	263,58	263,58	265,51	529	2
23/05/2023	1,72%	4,52	267,38	265,92	265,92	267,38	1K	3
22/05/2023	0,62%	1,61	262,86	262,86	262,86	262,86	262	1
19/05/2023	3,89%	9,79	261,25	261,25	261,25	261,25	783	2
17/05/2023	0,92%	2,28	251,46	251,46	251,46	251,46	251	1
16/05/2023	-1,82%	-4,62	249,18	249,52	249,18	249,52	997	2
15/05/2023	-0,69%	-1,77	253,80	253,80	253,80	253,80	253	1
11/05/2023	-0,91%	-2,35	255,57	255,57	255,57	255,57	255	1
10/05/2023	-4,08%	-10,96	257,92	257,40	257,14	258,96	207K	214
08/05/2023	2,49%	6,54	268,88	266,00	266,00	268,88	800	2
05/05/2023	0,40%	1,04	262,34	262,34	262,34	262,34	262	1
03/05/2023	-0,39%	-1,01	261,30	261,30	261,30	261,30	1K	1
02/05/2023	-1,29%	-3,44	262,31	262,31	262,31	262,31	1K	1
27/04/2023	-5,47%	-15,37	265,75	265,75	265,75	265,75	265	1
26/04/2023	0,14%	0,40	281,12	280,72	279,44	281,12	168K	7
20/04/2023	-2,55%	-7,35	280,72	280,72	280,72	280,72	280	1
19/04/2023	2,37%	6,67	288,07	287,32	282,92	288,68	229K	170
17/04/2023	0,20%	0,56	281,40	281,40	281,40	281,40	10K	1
14/04/2023	1,62%	4,48	280,84	280,84	280,84	280,84	842	1
12/04/2023	0,44%	1,22	276,36	276,36	276,36	276,36	1K	1
11/04/2023	-1,38%	-3,84	275,14	274,99	274,99	275,14	550	2
10/04/2023	5,10%	13,54	278,98	282,12	278,98	282,12	2K	3
05/04/2023	-0,49%	-1,32	265,44	262,93	262,93	265,44	2K	2
03/04/2023	3,80%	9,76	266,76	266,76	266,76	266,76	533	1
30/03/2023	3,11%	7,75	257,00	262,04	257,00	262,04	519	2
27/03/2023	-1,87%	-4,75	249,25	249,76	249,25	249,76	499	2
23/03/2023	0,51%	1,29	254,00	254,00	254,00	254,00	254	1
22/03/2023	0,00%	0,00	252,71	252,71	252,71	252,71	252	1
21/03/2023	2,98%	7,31	252,71	252,57	252,57	252,71	2K	2
20/03/2023	1,41%	3,41	245,40	242,80	242,80	245,40	3K	2
17/03/2023	-0,17%	-0,41	241,99	243,03	240,20	243,03	2K	5
16/03/2023	-2,27%	-5,64	242,40	248,04	239,28	248,04	3K	4
15/03/2023	-2,65%	-6,76	248,04	254,80	248,04	254,80	502	2
14/03/2023	-1,58%	-4,08	254,80	264,06	251,68	264,06	215K	448
13/03/2023	0,37%	0,96	258,88	253,18	253,18	258,88	512	2
10/03/2023	-1,18%	-3,08	257,92	261,82	257,66	263,12	260K	334
09/03/2023	0,00%	0,00	261,00	261,00	261,00	261,00	261	1
08/03/2023	-3,43%	-9,27	261,00	261,00	261,00	261,00	261	1
06/03/2023	-0,60%	-1,62	270,27	270,27	270,27	270,27	540	2
03/03/2023	1,92%	5,13	271,89	272,80	271,62	272,80	47K	4
02/03/2023	0,25%	0,67	266,76	267,30	266,76	267,30	27K	2
01/03/2023	0,08%	0,21	266,09	262,30	262,30	266,09	26K	3
28/02/2023	1,45%	3,81	265,88	265,88	265,88	265,88	265	1
27/02/2023	3,75%	9,48	262,07	262,07	262,07	262,07	28K	1
24/02/2023	-4,15%	-10,93	252,59	264,77	252,59	264,77	3K	7
23/02/2023	-0,05%	-0,13	263,52	264,00	260,00	264,00	119K	5
22/02/2023	-2,06%	-5,54	263,65	274,58	263,65	274,58	1K	2
17/02/2023	-	-	269,19	280,20	267,50	280,20	43K	8

Date,Open,High,Low,Close,Volume
09-Apr-24,297.38,339.67,297.38,339.15,15278
07-Mar-24,297.26,297.38,297.26,297.38,81168
28-Feb-24,287.76,287.76,287.76,287.76,1151
27-Feb-24,289.50,291.45,289.50,289.71,41724
19-Feb-24,284.45,284.45,284.45,284.45,284
15-Feb-24,282.63,282.63,282.63,282.63,565
14-Feb-24,281.40,281.40,281.40,281.40,281
25-Jan-24,275.12,275.12,275.12,275.12,275
11-Jan-24,270.90,270.90,270.90,270.90,270
10-Jan-24,273.28,273.28,273.28,273.28,1093
09-Jan-24,277.97,277.97,273.01,273.01,828
08-Jan-24,278.54,278.54,278.54,278.54,278
03-Jan-24,282.78,284.40,282.78,284.40,57124
28-Dec-23,276.56,276.56,275.82,275.90,1931
27-Dec-23,276.56,276.56,276.56,276.56,553
20-Dec-23,282.75,282.75,282.75,282.75,282
19-Dec-23,278.45,281.95,278.45,281.67,2799
18-Dec-23,283.36,285.09,282.81,282.81,115107
13-Dec-23,274.04,274.04,274.04,274.04,274
08-Dec-23,272.37,272.37,272.37,272.37,1089
06-Dec-23,272.79,272.79,272.79,272.79,272
05-Dec-23,280.00,283.47,280.00,282.09,27078
22-Nov-23,283.92,283.92,283.92,283.92,283
20-Nov-23,289.95,289.95,289.95,289.95,579
17-Nov-23,330.11,330.11,291.11,291.11,1242
06-Nov-23,274.39,296.57,274.39,296.20,1711
20-Oct-23,319.00,319.00,319.00,319.00,1595
18-Oct-23,323.54,323.54,323.54,323.54,647
11-Oct-23,303.59,303.59,303.59,303.59,607
09-Oct-23,310.00,310.20,308.73,310.20,135201
05-Oct-23,279.49,279.56,279.49,279.56,559
04-Oct-23,280.00,280.00,275.36,275.36,1941
26-Sep-23,282.93,283.37,281.27,283.02,56456
25-Sep-23,279.80,279.80,279.80,279.80,111080
21-Sep-23,274.00,274.00,274.00,274.00,175387
11-Sep-23,290.39,290.39,287.50,287.50,30201
05-Sep-23,300.95,303.35,300.95,302.97,93969
23-Aug-23,283.33,283.33,283.33,283.33,283
22-Aug-23,293.37,293.37,292.40,292.40,23753
18-Aug-23,293.48,293.48,293.48,293.48,293
17-Aug-23,297.54,297.54,297.54,297.54,595
16-Aug-23,292.61,292.61,290.87,290.87,583
15-Aug-23,292.11,292.11,292.11,292.11,292
14-Aug-23,286.17,292.11,286.17,292.11,1734
04-Aug-23,282.28,286.44,282.28,286.16,643180
03-Aug-23,278.37,285.12,278.37,285.12,1132
02-Aug-23,273.24,276.21,273.24,276.21,1101
01-Aug-23,265.14,268.92,264.60,268.92,63118
31-Jul-23,268.32,268.32,268.32,268.32,536
28-Jul-23,262.08,264.33,262.08,264.33,789
27-Jul-23,261.30,263.68,261.30,263.68,787
24-Jul-23,257.92,258.70,257.92,258.70,51662
21-Jul-23,256.55,257.00,256.55,257.00,1284
20-Jul-23,255.25,256.44,255.25,256.44,766
19-Jul-23,254.61,255.29,251.73,251.73,7382
18-Jul-23,251.00,255.25,251.00,255.25,2788
17-Jul-23,250.08,250.72,250.08,250.72,1001
14-Jul-23,257.39,257.39,257.39,257.39,514
13-Jul-23,261.30,261.30,261.30,261.30,261
11-Jul-23,257.99,260.75,257.85,260.75,1554
10-Jul-23,252.50,252.61,252.00,252.00,4036
07-Jul-23,249.23,253.37,249.23,253.37,751
06-Jul-23,251.76,251.76,248.37,250.60,379637
05-Jul-23,251.62,251.62,250.22,250.67,26275
04-Jul-23,251.62,251.62,251.62,251.62,503
03-Jul-23,250.50,251.50,239.00,239.00,1243
30-Jun-23,249.75,250.14,248.25,250.14,8483
29-Jun-23,250.67,250.67,249.01,250.22,1000
28-Jun-23,245.30,247.92,245.30,247.92,496054
27-Jun-23,240.30,240.30,240.30,240.30,240
26-Jun-23,239.76,239.76,239.76,239.76,4315
23-Jun-23,237.48,237.51,237.33,237.33,27306
20-Jun-23,241.00,241.06,239.34,240.80,3605
19-Jun-23,249.96,249.96,249.03,249.03,498
16-Jun-23,249.12,250.00,249.12,250.00,1744
14-Jun-23,245.66,246.50,241.75,242.25,367681
13-Jun-23,245.26,245.26,245.26,245.26,735
12-Jun-23,247.00,247.00,245.25,245.25,982
09-Jun-23,251.35,251.35,251.35,251.35,251
06-Jun-23,248.00,250.00,247.60,247.60,994
05-Jun-23,255.50,255.50,251.27,251.27,1260
01-Jun-23,259.91,259.91,251.00,251.00,1267
31-May-23,258.18,258.18,256.36,256.36,514
30-May-23,261.04,261.04,261.04,261.04,261
29-May-23,262.33,262.33,262.33,262.33,262
25-May-23,258.00,260.05,258.00,260.05,518
24-May-23,263.58,265.51,263.58,265.51,529
23-May-23,265.92,267.38,265.92,267.38,1065
22-May-23,262.86,262.86,262.86,262.86,262
19-May-23,261.25,261.25,261.25,261.25,783
17-May-23,251.46,251.46,251.46,251.46,251
16-May-23,249.52,249.52,249.18,249.18,997
15-May-23,253.80,253.80,253.80,253.80,253
11-May-23,255.57,255.57,255.57,255.57,255
10-May-23,257.40,258.96,257.14,257.92,206591
08-May-23,266.00,268.88,266.00,268.88,800
05-May-23,262.34,262.34,262.34,262.34,262
03-May-23,261.30,261.30,261.30,261.30,1045
02-May-23,262.31,262.31,262.31,262.31,1311
27-Apr-23,265.75,265.75,265.75,265.75,265
26-Apr-23,280.72,281.12,279.44,281.12,168123
20-Apr-23,280.72,280.72,280.72,280.72,280
19-Apr-23,287.32,288.68,282.92,288.07,228539
17-Apr-23,281.40,281.40,281.40,281.40,10130
14-Apr-23,280.84,280.84,280.84,280.84,842
12-Apr-23,276.36,276.36,276.36,276.36,1105
11-Apr-23,274.99,275.14,274.99,275.14,550
10-Apr-23,282.12,282.12,278.98,278.98,1678
05-Apr-23,262.93,265.44,262.93,265.44,1845
03-Apr-23,266.76,266.76,266.76,266.76,533
30-Mar-23,262.04,262.04,257.00,257.00,519
27-Mar-23,249.76,249.76,249.25,249.25,499
23-Mar-23,254.00,254.00,254.00,254.00,254
22-Mar-23,252.71,252.71,252.71,252.71,252
21-Mar-23,252.57,252.71,252.57,252.71,1768
20-Mar-23,242.80,245.40,242.80,245.40,2916
17-Mar-23,243.03,243.03,240.20,241.99,1933
16-Mar-23,248.04,248.04,239.28,242.40,2652
15-Mar-23,254.80,254.80,248.04,248.04,502
14-Mar-23,264.06,264.06,251.68,254.80,214553
13-Mar-23,253.18,258.88,253.18,258.88,512
10-Mar-23,261.82,263.12,257.66,257.92,260349
09-Mar-23,261.00,261.00,261.00,261.00,261
08-Mar-23,261.00,261.00,261.00,261.00,261
06-Mar-23,270.27,270.27,270.27,270.27,540
03-Mar-23,272.80,272.80,271.62,271.89,47002
02-Mar-23,267.30,267.30,266.76,266.76,26703
01-Mar-23,262.30,266.09,262.30,266.09,26499
28-Feb-23,265.88,265.88,265.88,265.88,265
27-Feb-23,262.07,262.07,262.07,262.07,27517
24-Feb-23,264.77,264.77,252.59,252.59,2595
23-Feb-23,264.00,264.00,260.00,263.52,119063
22-Feb-23,274.58,274.58,263.65,263.65,1087
17-Feb-23,280.20,280.20,267.50,269.19,42696

*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: P1IO34