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
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	1,27%	0,66	52,50	51,84	51,84	52,50	17K	8
09/07/2024	-1,13%	-0,59	51,84	51,33	51,32	51,84	4K	12
08/07/2024	0,54%	0,28	52,43	52,36	52,04	52,68	18K	19
05/07/2024	-0,11%	-0,06	52,15	52,21	52,11	52,40	52K	36
04/07/2024	-1,68%	-0,89	52,21	53,10	52,20	53,10	6K	10
03/07/2024	-0,41%	-0,22	53,10	52,24	52,24	53,50	12K	16
02/07/2024	1,00%	0,53	53,32	51,73	51,73	53,69	19K	24
01/07/2024	1,42%	0,74	52,79	52,43	51,87	52,79	17K	16
28/06/2024	2,14%	1,09	52,05	50,97	50,97	52,05	14K	43
27/06/2024	0,26%	0,13	50,96	50,94	50,81	51,27	20K	14
26/06/2024	1,56%	0,78	50,83	50,94	50,74	51,10	6K	22
25/06/2024	-0,38%	-0,19	50,05	50,24	49,69	50,24	23K	11
24/06/2024	0,92%	0,46	50,24	49,76	49,60	50,74	4K	10
21/06/2024	-0,14%	-0,07	49,78	49,01	49,01	49,78	42K	10
20/06/2024	-1,27%	-0,64	49,85	49,85	49,50	50,00	33K	18
19/06/2024	1,02%	0,51	50,49	54,07	50,46	54,08	5K	16
18/06/2024	-1,23%	-0,62	49,98	50,34	49,90	50,34	4K	24
17/06/2024	0,54%	0,27	50,60	49,70	49,70	50,60	15K	12
14/06/2024	-4,68%	-2,47	50,33	52,80	49,64	52,80	294K	18
13/06/2024	4,31%	2,18	52,80	51,98	49,70	52,80	3K	16
12/06/2024	1,28%	0,64	50,62	50,90	50,62	52,25	29K	15
11/06/2024	0,71%	0,35	49,98	48,63	48,63	50,12	25K	10
10/06/2024	1,93%	0,94	49,63	48,69	48,57	49,72	81K	41
07/06/2024	1,04%	0,50	48,69	48,29	47,74	48,69	24K	33
06/06/2024	0,79%	0,38	48,19	47,83	47,41	48,19	12K	6
05/06/2024	-0,77%	-0,37	47,81	48,50	47,49	48,50	34K	25
04/06/2024	3,17%	1,48	48,18	45,76	45,76	48,35	398K	24
03/06/2024	-1,58%	-0,75	46,70	47,56	46,70	48,41	27K	21
31/05/2024	4,33%	1,97	47,45	46,17	46,17	47,90	22K	17
29/05/2024	0,73%	0,33	45,48	45,27	44,57	45,48	8K	13
28/05/2024	-1,25%	-0,57	45,15	45,82	45,08	45,82	230K	61
27/05/2024	1,22%	0,55	45,72	45,47	44,82	45,72	22K	28
24/05/2024	-1,42%	-0,65	45,17	45,82	45,13	45,82	17K	15
23/05/2024	-2,94%	-1,39	45,82	47,60	45,52	47,60	17K	21
22/05/2024	0,45%	0,21	47,21	47,85	47,21	47,85	33K	13
21/05/2024	-2,23%	-1,07	47,00	48,17	47,00	48,17	33K	17
20/05/2024	1,63%	0,77	48,07	47,40	47,30	48,07	72K	39
17/05/2024	-0,88%	-0,42	47,30	47,82	47,10	47,82	4K	15
16/05/2024	1,06%	0,50	47,72	46,86	46,86	47,85	1K	12
15/05/2024	1,61%	0,75	47,22	47,15	47,15	47,42	29K	13
14/05/2024	0,76%	0,35	46,47	45,90	45,90	46,80	13K	10
13/05/2024	-0,02%	-0,01	46,12	46,13	46,12	46,46	9K	15
10/05/2024	-0,17%	-0,08	46,13	46,22	46,05	46,22	4K	11
09/05/2024	2,33%	1,05	46,21	46,00	45,92	46,24	1M	80
08/05/2024	-0,53%	-0,24	45,16	45,65	45,00	45,65	16K	14
07/05/2024	2,81%	1,24	45,40	44,76	44,56	45,40	7K	15
06/05/2024	-1,08%	-0,48	44,16	44,96	44,04	45,12	32K	45
03/05/2024	0,36%	0,16	44,64	44,48	44,48	45,11	54K	14
02/05/2024	-0,49%	-0,22	44,48	44,41	43,20	44,48	49K	35
30/04/2024	-0,04%	-0,02	44,70	44,64	44,34	44,70	29K	37
29/04/2024	0,61%	0,27	44,72	44,78	44,57	44,80	228K	11
26/04/2024	0,34%	0,15	44,45	44,50	44,30	44,74	353K	28
25/04/2024	-0,32%	-0,14	44,30	44,44	43,79	44,80	96K	29
24/04/2024	-1,16%	-0,52	44,44	44,96	44,12	44,96	33K	24
23/04/2024	0,22%	0,10	44,96	45,48	44,79	45,48	57K	23
22/04/2024	-0,42%	-0,19	44,86	45,23	44,58	45,23	19K	15
19/04/2024	-1,42%	-0,65	45,05	45,95	44,57	46,00	27K	25
18/04/2024	-2,77%	-1,30	45,70	47,08	45,60	47,08	1M	59
17/04/2024	-7,11%	-3,60	47,00	50,60	46,20	50,60	170K	73
16/04/2024	1,24%	0,62	50,60	50,15	50,15	50,79	7K	9
15/04/2024	-1,54%	-0,78	49,98	53,86	49,96	53,86	19K	22
12/04/2024	-0,88%	-0,45	50,76	50,99	50,76	51,29	26K	16
11/04/2024	0,41%	0,21	51,21	51,00	50,71	51,25	11K	13
10/04/2024	-3,08%	-1,62	51,00	51,56	50,54	51,56	43K	33
09/04/2024	-0,25%	-0,13	52,62	51,69	51,69	52,71	21K	9
08/04/2024	0,19%	0,10	52,75	52,65	52,50	52,98	16K	22
05/04/2024	-	-	52,65	52,47	51,90	52,70	17K	16

Date,Open,High,Low,Close,Volume
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
09-Jul-24,51.33,51.84,51.32,51.84,3601
08-Jul-24,52.36,52.68,52.04,52.43,17921
05-Jul-24,52.21,52.40,52.11,52.15,51756
04-Jul-24,53.10,53.10,52.20,52.21,6216
03-Jul-24,52.24,53.50,52.24,53.10,11611
02-Jul-24,51.73,53.69,51.73,53.32,19066
01-Jul-24,52.43,52.79,51.87,52.79,16885
28-Jun-24,50.97,52.05,50.97,52.05,14402
27-Jun-24,50.94,51.27,50.81,50.96,20321
26-Jun-24,50.94,51.10,50.74,50.83,5590
25-Jun-24,50.24,50.24,49.69,50.05,22639
24-Jun-24,49.76,50.74,49.60,50.24,4280
21-Jun-24,49.01,49.78,49.01,49.78,42248
20-Jun-24,49.85,50.00,49.50,49.85,33419
19-Jun-24,54.07,54.08,50.46,50.49,5262
18-Jun-24,50.34,50.34,49.90,49.98,4358
17-Jun-24,49.70,50.60,49.70,50.60,14712
14-Jun-24,52.80,52.80,49.64,50.33,294076
13-Jun-24,51.98,52.80,49.70,52.80,3194
12-Jun-24,50.90,52.25,50.62,50.62,28651
11-Jun-24,48.63,50.12,48.63,49.98,25120
10-Jun-24,48.69,49.72,48.57,49.63,80669
07-Jun-24,48.29,48.69,47.74,48.69,23770
06-Jun-24,47.83,48.19,47.41,48.19,12467
05-Jun-24,48.50,48.50,47.49,47.81,33691
04-Jun-24,45.76,48.35,45.76,48.18,398249
03-Jun-24,47.56,48.41,46.70,46.70,26804
31-May-24,46.17,47.90,46.17,47.45,21533
29-May-24,45.27,45.48,44.57,45.48,8351
28-May-24,45.82,45.82,45.08,45.15,230359
27-May-24,45.47,45.72,44.82,45.72,21837
24-May-24,45.82,45.82,45.13,45.17,16808
23-May-24,47.60,47.60,45.52,45.82,16993
22-May-24,47.85,47.85,47.21,47.21,32620
21-May-24,48.17,48.17,47.00,47.00,32651
20-May-24,47.40,48.07,47.30,48.07,71560
17-May-24,47.82,47.82,47.10,47.30,4495
16-May-24,46.86,47.85,46.86,47.72,1477
15-May-24,47.15,47.42,47.15,47.22,29249
14-May-24,45.90,46.80,45.90,46.47,12863
13-May-24,46.13,46.46,46.12,46.12,9328
10-May-24,46.22,46.22,46.05,46.13,3874
09-May-24,46.00,46.24,45.92,46.21,1492563
08-May-24,45.65,45.65,45.00,45.16,16494
07-May-24,44.76,45.40,44.56,45.40,6940
06-May-24,44.96,45.12,44.04,44.16,31661
03-May-24,44.48,45.11,44.48,44.64,54362
02-May-24,44.41,44.48,43.20,44.48,49131
30-Apr-24,44.64,44.70,44.34,44.70,29323
29-Apr-24,44.78,44.80,44.57,44.72,227938
26-Apr-24,44.50,44.74,44.30,44.45,353021
25-Apr-24,44.44,44.80,43.79,44.30,96261
24-Apr-24,44.96,44.96,44.12,44.44,33240
23-Apr-24,45.48,45.48,44.79,44.96,56540
22-Apr-24,45.23,45.23,44.58,44.86,19373
19-Apr-24,45.95,46.00,44.57,45.05,27495
18-Apr-24,47.08,47.08,45.60,45.70,1142544
17-Apr-24,50.60,50.60,46.20,47.00,169980
16-Apr-24,50.15,50.79,50.15,50.60,7046
15-Apr-24,53.86,53.86,49.96,49.98,19080
12-Apr-24,50.99,51.29,50.76,50.76,25691
11-Apr-24,51.00,51.25,50.71,51.21,10847
10-Apr-24,51.56,51.56,50.54,51.00,43270
09-Apr-24,51.69,52.71,51.69,52.62,21486
08-Apr-24,52.65,52.98,52.50,52.75,15717
05-Apr-24,52.47,52.70,51.90,52.65,16564

*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