Cotação atual, histórico e gráfico do papel: P1LD34

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 P1LD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	7,60%	4,14	58,58	54,97	54,97	59,06	26K	19
20/01/2025	-1,38%	-0,76	54,44	54,88	54,44	55,46	11K	6
17/01/2025	-1,60%	-0,90	55,20	56,34	55,20	56,34	32K	14
16/01/2025	4,28%	2,30	56,10	53,81	53,81	56,10	3K	8
15/01/2025	-1,82%	-1,00	53,80	55,18	53,80	56,12	31K	73
14/01/2025	2,72%	1,45	54,80	53,55	53,55	54,80	7K	9
13/01/2025	1,54%	0,81	53,35	52,78	52,53	53,47	2K	24

10/01/2025	-2,74%	-1,48	52,54	54,03	52,54	54,03	15K	20
09/01/2025	2,12%	1,12	54,02	54,25	53,97	54,25	7K	5
08/01/2025	-2,61%	-1,42	52,90	54,32	52,90	54,32	11K	4
07/01/2025	-0,33%	-0,18	54,32	54,50	52,80	54,62	31K	541
06/01/2025	-0,75%	-0,41	54,50	52,80	52,80	55,26	17K	20
03/01/2025	2,75%	1,47	54,91	53,44	53,44	54,91	158K	33
02/01/2025	-1,31%	-0,71	53,44	54,75	53,38	54,75	39K	38
30/12/2024	-0,88%	-0,48	54,15	55,00	53,45	55,00	21K	36
27/12/2024	-1,14%	-0,63	54,63	55,26	54,42	55,44	15K	14
26/12/2024	2,71%	1,46	55,26	54,96	52,80	55,26	191K	23
23/12/2024	1,80%	0,95	53,80	53,13	52,75	53,90	77K	78
20/12/2024	-7,97%	-4,58	52,85	51,12	51,12	53,15	18K	39
19/12/2024	4,25%	2,34	57,43	55,65	51,75	57,43	16K	68
18/12/2024	-4,09%	-2,35	55,09	57,44	54,70	57,44	143K	30
17/12/2024	3,50%	1,94	57,44	55,56	55,00	57,44	36K	23
16/12/2024	-3,39%	-1,95	55,50	57,45	55,50	57,45	10K	50
13/12/2024	2,22%	1,25	57,45	55,88	55,00	57,45	2K	11
12/12/2024	-0,53%	-0,30	56,20	56,99	55,62	57,98	48K	27
11/12/2024	-0,56%	-0,32	56,50	57,89	55,36	57,90	15K	34
10/12/2024	-2,47%	-1,44	56,82	58,30	56,82	58,30	16K	41
09/12/2024	2,90%	1,64	58,26	56,00	56,00	58,28	13K	42
06/12/2024	-0,25%	-0,14	56,62	55,80	55,80	57,06	32K	20
05/12/2024	-2,29%	-1,33	56,76	60,94	56,04	60,94	25K	379
04/12/2024	-1,63%	-0,96	58,09	58,30	57,66	58,30	91K	9
03/12/2024	1,81%	1,05	59,05	58,08	58,08	59,22	81K	45
02/12/2024	-0,97%	-0,57	58,00	59,82	58,00	60,18	162K	43
29/11/2024	1,21%	0,70	58,57	60,00	58,05	60,84	198K	354
28/11/2024	-0,46%	-0,27	57,87	59,48	57,40	59,50	92K	67
27/11/2024	3,19%	1,80	58,14	57,18	57,18	58,44	65K	10
26/11/2024	-0,42%	-0,24	56,34	56,46	55,81	57,18	14K	49
25/11/2024	0,82%	0,46	56,58	56,12	55,86	57,48	64K	821
22/11/2024	1,67%	0,92	56,12	55,05	55,05	56,16	24K	17
21/11/2024	-0,63%	-0,35	55,20	55,66	55,20	55,80	135K	19
19/11/2024	1,18%	0,65	55,55	55,45	54,70	55,65	49K	36
18/11/2024	-1,19%	-0,66	54,90	55,55	54,13	55,55	20K	36
14/11/2024	-0,70%	-0,39	55,56	56,46	55,13	56,46	12K	8
13/11/2024	3,04%	1,65	55,95	55,00	54,06	56,20	39K	33
12/11/2024	-0,88%	-0,48	54,30	53,77	53,77	54,99	4K	16
11/11/2024	-0,76%	-0,42	54,78	55,16	54,78	56,62	33K	25
08/11/2024	2,41%	1,30	55,20	54,50	54,35	55,65	15K	24
07/11/2024	-1,46%	-0,80	53,90	54,60	53,40	54,70	38K	19
06/11/2024	0,09%	0,05	54,70	55,97	53,30	56,35	29K	27
05/11/2024	-0,13%	-0,07	54,65	53,62	53,62	55,35	24K	27
04/11/2024	-2,37%	-1,33	54,72	56,05	54,60	57,54	14K	29
01/11/2024	2,02%	1,11	56,05	54,94	54,93	56,10	10K	17
31/10/2024	-1,75%	-0,98	54,94	55,21	54,66	55,50	219K	14
30/10/2024	0,32%	0,18	55,92	55,32	55,32	56,40	28K	12
29/10/2024	-0,21%	-0,12	55,74	55,31	55,31	56,52	30K	45
28/10/2024	-0,64%	-0,36	55,86	55,92	55,74	56,28	2K	14
25/10/2024	-1,26%	-0,72	56,22	57,12	56,05	57,12	121K	14
24/10/2024	-0,63%	-0,36	56,94	57,56	56,94	57,90	6K	6
23/10/2024	1,38%	0,78	57,30	57,18	57,18	57,54	37K	36
22/10/2024	0,84%	0,47	56,52	55,74	55,68	56,55	7K	10
21/10/2024	-3,69%	-2,15	56,05	57,81	55,99	58,08	32K	51
18/10/2024	-0,31%	-0,18	58,20	58,00	57,54	58,20	24K	30
17/10/2024	-2,41%	-1,44	58,38	60,42	58,31	60,42	17K	17
16/10/2024	-7,94%	-5,16	59,82	62,35	58,08	62,35	118K	43
15/10/2024	16,20%	9,06	64,98	57,00	57,00	64,98	12K	14
14/10/2024	-1,27%	-0,72	55,92	57,21	55,92	57,21	25K	16
11/10/2024	2,83%	1,56	56,64	55,08	55,08	56,64	11K	11
10/10/2024	0,11%	0,06	55,08	57,00	54,90	57,00	2K	13
09/10/2024	0,38%	0,21	55,02	54,82	54,82	55,38	1K	8
08/10/2024	0,27%	0,15	54,81	54,95	54,64	55,00	11K	12
07/10/2024	-1,73%	-0,96	54,66	55,56	54,66	55,56	13K	15
04/10/2024	0,11%	0,06	55,62	55,62	54,90	55,80	3K	7
03/10/2024	-1,17%	-0,66	55,56	56,22	55,56	56,22	4K	9
02/10/2024	-1,06%	-0,60	56,22	56,10	55,40	56,28	8K	19
01/10/2024	-0,84%	-0,48	56,82	57,49	56,30	57,49	17K	12
30/09/2024	0,63%	0,36	57,30	57,51	56,70	57,51	61K	503
27/09/2024	0,65%	0,37	56,94	57,57	56,94	57,60	12K	11
26/09/2024	-1,21%	-0,69	56,57	57,00	56,57	57,33	231K	153
25/09/2024	-0,99%	-0,57	57,26	57,39	57,26	57,89	4K	8
24/09/2024	-0,94%	-0,55	57,83	58,38	57,40	58,38	124K	17
23/09/2024	1,14%	0,66	58,38	57,72	57,72	58,74	121K	13
20/09/2024	-0,84%	-0,49	57,72	58,21	57,72	58,28	79K	19
19/09/2024	0,85%	0,49	58,21	58,00	57,72	58,44	6K	7
18/09/2024	-2,15%	-1,27	57,72	58,80	57,72	58,80	5K	12
17/09/2024	-0,54%	-0,32	58,99	59,82	58,85	59,82	6K	12
16/09/2024	-0,37%	-0,22	59,31	60,39	59,16	60,39	11K	20
13/09/2024	-3,20%	-1,97	59,53	59,54	59,53	61,20	85K	21
12/09/2024	0,11%	0,07	61,50	61,50	61,50	61,51	21K	4
11/09/2024	-1,41%	-0,88	61,43	62,94	60,75	62,94	3K	10
10/09/2024	2,62%	1,59	62,31	61,76	61,49	62,31	17K	13
09/09/2024	2,60%	1,54	60,72	57,99	57,99	60,88	32K	13
06/09/2024	-0,19%	-0,11	59,18	59,29	58,73	59,45	5K	8
05/09/2024	-1,15%	-0,69	59,29	60,01	59,10	60,50	3K	11
04/09/2024	-0,91%	-0,55	59,98	61,07	59,98	61,07	14K	35
03/09/2024	2,19%	1,30	60,53	59,53	59,18	60,61	43K	51
02/09/2024	-0,40%	-0,24	59,23	60,15	57,72	60,15	9K	20
30/08/2024	1,17%	0,69	59,47	59,21	58,96	59,68	117K	7
29/08/2024	0,12%	0,07	58,78	60,46	58,78	60,46	6K	10
28/08/2024	-0,83%	-0,49	58,71	59,49	58,08	59,49	11K	10
27/08/2024	0,78%	0,46	59,20	58,74	58,57	59,28	5K	11
26/08/2024	-0,56%	-0,33	58,74	59,08	58,74	59,64	261K	24
23/08/2024	1,53%	0,89	59,07	58,77	58,69	59,16	14K	14
22/08/2024	2,02%	1,15	58,18	57,03	57,03	58,57	9K	13
21/08/2024	0,67%	0,38	57,03	56,92	56,39	57,14	4K	11
20/08/2024	0,66%	0,37	56,65	56,29	55,86	56,68	17K	26
19/08/2024	0,50%	0,28	56,28	56,56	56,00	56,56	3K	10
16/08/2024	-1,84%	-1,05	56,00	56,36	55,90	57,06	3K	15
15/08/2024	1,04%	0,59	57,05	56,92	56,40	57,05	5K	10
14/08/2024	1,18%	0,66	56,46	56,36	55,69	56,46	9K	14
13/08/2024	1,66%	0,91	55,80	54,89	54,89	55,83	3K	10
12/08/2024	-1,19%	-0,66	54,89	56,11	54,73	56,11	27K	14
09/08/2024	-2,22%	-1,26	55,55	57,38	55,22	57,38	6K	14
08/08/2024	0,55%	0,31	56,81	56,73	56,25	57,28	11K	14
07/08/2024	-0,70%	-0,40	56,50	57,58	56,50	57,58	5K	10
06/08/2024	0,00%	0,00	56,90	57,47	56,08	57,60	283K	19
05/08/2024	-3,53%	-2,08	56,90	58,98	56,90	58,98	79K	25
02/08/2024	-2,67%	-1,62	58,98	60,60	58,50	61,68	18K	18
01/08/2024	1,10%	0,66	60,60	60,49	60,48	60,78	20K	8
31/07/2024	1,51%	0,89	59,94	59,91	59,88	60,42	26K	65
30/07/2024	1,01%	0,59	59,05	59,05	58,77	59,05	12K	4
29/07/2024	0,72%	0,42	58,46	57,72	57,29	58,46	46K	44
26/07/2024	1,90%	1,08	58,04	56,50	56,50	58,05	2K	8
25/07/2024	-1,84%	-1,07	56,96	57,73	56,77	58,21	11K	14
24/07/2024	-0,94%	-0,55	58,03	59,26	58,03	59,28	436K	8
23/07/2024	-0,88%	-0,52	58,58	58,00	57,95	58,68	40K	26
22/07/2024	2,23%	1,29	59,10	57,81	57,46	59,16	14K	18
19/07/2024	1,15%	0,66	57,81	57,27	56,86	57,81	37K	7
18/07/2024	1,40%	0,79	57,15	56,59	56,59	58,59	62K	15
17/07/2024	2,79%	1,53	56,36	56,00	56,00	58,75	227K	22
16/07/2024	-0,27%	-0,15	54,83	54,98	54,83	55,08	8K	12
15/07/2024	0,22%	0,12	54,98	54,86	54,69	55,04	11K	10
12/07/2024	0,53%	0,29	54,86	55,71	54,42	55,71	7K	28
11/07/2024	3,94%	2,07	54,57	54,13	53,82	54,63	51K	15
10/07/2024	-	-	52,50	51,84	51,84	52,50	17K	8

Date,Open,High,Low,Close,Volume
21-Jan-25,54.97,59.06,54.97,58.58,26471
20-Jan-25,54.88,55.46,54.44,54.44,10848
17-Jan-25,56.34,56.34,55.20,55.20,31564
16-Jan-25,53.81,56.10,53.81,56.10,2779
15-Jan-25,55.18,56.12,53.80,53.80,31277
14-Jan-25,53.55,54.80,53.55,54.80,6521
13-Jan-25,52.78,53.47,52.53,53.35,2389
10-Jan-25,54.03,54.03,52.54,52.54,15139
09-Jan-25,54.25,54.25,53.97,54.02,6774
08-Jan-25,54.32,54.32,52.90,52.90,11442
07-Jan-25,54.50,54.62,52.80,54.32,31004
06-Jan-25,52.80,55.26,52.80,54.50,16650
03-Jan-25,53.44,54.91,53.44,54.91,158111
02-Jan-25,54.75,54.75,53.38,53.44,38794
30-Dec-24,55.00,55.00,53.45,54.15,20633
27-Dec-24,55.26,55.44,54.42,54.63,15160
26-Dec-24,54.96,55.26,52.80,55.26,191282
23-Dec-24,53.13,53.90,52.75,53.80,76877
20-Dec-24,51.12,53.15,51.12,52.85,18291
19-Dec-24,55.65,57.43,51.75,57.43,16296
18-Dec-24,57.44,57.44,54.70,55.09,143066
17-Dec-24,55.56,57.44,55.00,57.44,35917
16-Dec-24,57.45,57.45,55.50,55.50,9934
13-Dec-24,55.88,57.45,55.00,57.45,1500
12-Dec-24,56.99,57.98,55.62,56.20,47546
11-Dec-24,57.89,57.90,55.36,56.50,14851
10-Dec-24,58.30,58.30,56.82,56.82,15800
09-Dec-24,56.00,58.28,56.00,58.26,13234
06-Dec-24,55.80,57.06,55.80,56.62,32338
05-Dec-24,60.94,60.94,56.04,56.76,25394
04-Dec-24,58.30,58.30,57.66,58.09,91260
03-Dec-24,58.08,59.22,58.08,59.05,81224
02-Dec-24,59.82,60.18,58.00,58.00,161501
29-Nov-24,60.00,60.84,58.05,58.57,198084
28-Nov-24,59.48,59.50,57.40,57.87,92024
27-Nov-24,57.18,58.44,57.18,58.14,65104
26-Nov-24,56.46,57.18,55.81,56.34,13960
25-Nov-24,56.12,57.48,55.86,56.58,63543
22-Nov-24,55.05,56.16,55.05,56.12,23919
21-Nov-24,55.66,55.80,55.20,55.20,134828
19-Nov-24,55.45,55.65,54.70,55.55,48977
18-Nov-24,55.55,55.55,54.13,54.90,19620
14-Nov-24,56.46,56.46,55.13,55.56,12243
13-Nov-24,55.00,56.20,54.06,55.95,39142
12-Nov-24,53.77,54.99,53.77,54.30,3869
11-Nov-24,55.16,56.62,54.78,54.78,32972
08-Nov-24,54.50,55.65,54.35,55.20,15391
07-Nov-24,54.60,54.70,53.40,53.90,38187
06-Nov-24,55.97,56.35,53.30,54.70,29004
05-Nov-24,53.62,55.35,53.62,54.65,23778
04-Nov-24,56.05,57.54,54.60,54.72,13782
01-Nov-24,54.94,56.10,54.93,56.05,9567
31-Oct-24,55.21,55.50,54.66,54.94,219272
30-Oct-24,55.32,56.40,55.32,55.92,27981
29-Oct-24,55.31,56.52,55.31,55.74,30105
28-Oct-24,55.92,56.28,55.74,55.86,1793
25-Oct-24,57.12,57.12,56.05,56.22,120678
24-Oct-24,57.56,57.90,56.94,56.94,6338
23-Oct-24,57.18,57.54,57.18,57.30,36712
22-Oct-24,55.74,56.55,55.68,56.52,7240
21-Oct-24,57.81,58.08,55.99,56.05,32405
18-Oct-24,58.00,58.20,57.54,58.20,23558
17-Oct-24,60.42,60.42,58.31,58.38,17262
16-Oct-24,62.35,62.35,58.08,59.82,117501
15-Oct-24,57.00,64.98,57.00,64.98,12468
14-Oct-24,57.21,57.21,55.92,55.92,25090
11-Oct-24,55.08,56.64,55.08,56.64,10700
10-Oct-24,57.00,57.00,54.90,55.08,1928
09-Oct-24,54.82,55.38,54.82,55.02,1212
08-Oct-24,54.95,55.00,54.64,54.81,10790
07-Oct-24,55.56,55.56,54.66,54.66,12973
04-Oct-24,55.62,55.80,54.90,55.62,3218
03-Oct-24,56.22,56.22,55.56,55.56,3901
02-Oct-24,56.10,56.28,55.40,56.22,7598
01-Oct-24,57.49,57.49,56.30,56.82,17443
30-Sep-24,57.51,57.51,56.70,57.30,61119
27-Sep-24,57.57,57.60,56.94,56.94,11965
26-Sep-24,57.00,57.33,56.57,56.57,231276
25-Sep-24,57.39,57.89,57.26,57.26,4424
24-Sep-24,58.38,58.38,57.40,57.83,124041
23-Sep-24,57.72,58.74,57.72,58.38,121144
20-Sep-24,58.21,58.28,57.72,57.72,79413
19-Sep-24,58.00,58.44,57.72,58.21,5647
18-Sep-24,58.80,58.80,57.72,57.72,4668
17-Sep-24,59.82,59.82,58.85,58.99,5543
16-Sep-24,60.39,60.39,59.16,59.31,10770
13-Sep-24,59.54,61.20,59.53,59.53,84805
12-Sep-24,61.50,61.51,61.50,61.50,21156
11-Sep-24,62.94,62.94,60.75,61.43,3446
10-Sep-24,61.76,62.31,61.49,62.31,17311
09-Sep-24,57.99,60.88,57.99,60.72,32406
06-Sep-24,59.29,59.45,58.73,59.18,5201
05-Sep-24,60.01,60.50,59.10,59.29,3096
04-Sep-24,61.07,61.07,59.98,59.98,14467
03-Sep-24,59.53,60.61,59.18,60.53,43499
02-Sep-24,60.15,60.15,57.72,59.23,9432
30-Aug-24,59.21,59.68,58.96,59.47,116841
29-Aug-24,60.46,60.46,58.78,58.78,6432
28-Aug-24,59.49,59.49,58.08,58.71,11352
27-Aug-24,58.74,59.28,58.57,59.20,4887
26-Aug-24,59.08,59.64,58.74,58.74,260852
23-Aug-24,58.77,59.16,58.69,59.07,14490
22-Aug-24,57.03,58.57,57.03,58.18,8728
21-Aug-24,56.92,57.14,56.39,57.03,4187
20-Aug-24,56.29,56.68,55.86,56.65,16568
19-Aug-24,56.56,56.56,56.00,56.28,2526
16-Aug-24,56.36,57.06,55.90,56.00,3153
15-Aug-24,56.92,57.05,56.40,57.05,4828
14-Aug-24,56.36,56.46,55.69,56.46,8878
13-Aug-24,54.89,55.83,54.89,55.80,3473
12-Aug-24,56.11,56.11,54.73,54.89,26895
09-Aug-24,57.38,57.38,55.22,55.55,5834
08-Aug-24,56.73,57.28,56.25,56.81,10993
07-Aug-24,57.58,57.58,56.50,56.50,4675
06-Aug-24,57.47,57.60,56.08,56.90,282803
05-Aug-24,58.98,58.98,56.90,56.90,79012
02-Aug-24,60.60,61.68,58.50,58.98,17588
01-Aug-24,60.49,60.78,60.48,60.60,20162
31-Jul-24,59.91,60.42,59.88,59.94,25850
30-Jul-24,59.05,59.05,58.77,59.05,12117
29-Jul-24,57.72,58.46,57.29,58.46,46225
26-Jul-24,56.50,58.05,56.50,58.04,2308
25-Jul-24,57.73,58.21,56.77,56.96,11379
24-Jul-24,59.26,59.28,58.03,58.03,435643
23-Jul-24,58.00,58.68,57.95,58.58,40487
22-Jul-24,57.81,59.16,57.46,59.10,14367
19-Jul-24,57.27,57.81,56.86,57.81,37472
18-Jul-24,56.59,58.59,56.59,57.15,62001
17-Jul-24,56.00,58.75,56.00,56.36,227015
16-Jul-24,54.98,55.08,54.83,54.83,7575
15-Jul-24,54.86,55.04,54.69,54.98,10880
12-Jul-24,55.71,55.71,54.42,54.86,7329
11-Jul-24,54.13,54.63,53.82,54.57,50726
10-Jul-24,51.84,52.50,51.84,52.50,16951

*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: P1LD34