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
16/05/2025	0,77%	0,40	52,30	51,60	51,60	52,30	12K	18
15/05/2025	2,87%	1,45	51,90	50,00	50,00	51,90	42K	18
14/05/2025	-1,94%	-1,00	50,45	51,15	50,26	51,15	26K	21
13/05/2025	-1,72%	-0,90	51,45	51,40	50,87	51,45	231K	17
12/05/2025	3,56%	1,80	52,35	51,37	51,37	53,30	38K	20
09/05/2025	1,04%	0,52	50,55	49,02	49,02	50,55	2K	11
08/05/2025	-1,03%	-0,52	50,03	50,00	49,21	50,32	6K	8

07/05/2025	1,00%	0,50	50,55	50,50	50,27	50,60	6K	10
06/05/2025	-0,10%	-0,05	50,05	49,91	49,80	50,21	18K	14
05/05/2025	1,48%	0,73	50,10	50,80	49,37	50,80	21K	19
02/05/2025	3,07%	1,47	49,37	49,65	49,37	49,95	310K	37
30/04/2025	-1,26%	-0,61	47,90	49,00	47,55	49,00	23K	23
29/04/2025	-0,82%	-0,40	48,51	48,72	48,20	48,77	24K	11
28/04/2025	1,05%	0,51	48,91	49,81	48,55	49,81	67K	10
25/04/2025	-1,85%	-0,91	48,40	49,81	48,25	49,81	15K	22
24/04/2025	2,56%	1,23	49,31	48,55	47,95	49,31	132K	8
23/04/2025	1,03%	0,49	48,08	47,58	47,58	49,16	214K	16
22/04/2025	-4,34%	-2,16	47,59	50,25	47,50	50,25	141K	27
17/04/2025	1,32%	0,65	49,75	50,17	49,42	50,20	14K	21
16/04/2025	0,72%	0,35	49,10	48,20	48,20	49,59	12K	10
15/04/2025	1,56%	0,75	48,75	51,04	47,70	51,04	5K	18
14/04/2025	2,78%	1,30	48,00	46,71	46,71	48,49	9K	20
11/04/2025	1,21%	0,56	46,70	46,40	45,65	47,10	91K	16
10/04/2025	-2,84%	-1,35	46,14	46,93	46,14	46,93	122K	20
09/04/2025	7,96%	3,50	47,49	51,05	43,99	51,05	33K	12
08/04/2025	-4,01%	-1,84	43,99	46,25	43,99	47,70	96K	58
07/04/2025	-5,47%	-2,65	45,83	47,55	45,30	47,60	121K	73
04/04/2025	2,36%	1,12	48,48	48,62	46,10	48,74	35K	28
03/04/2025	-10,56%	-5,59	47,36	51,83	47,36	51,83	405K	64
02/04/2025	1,11%	0,58	52,95	53,10	52,31	53,10	26K	31
01/04/2025	-1,74%	-0,93	52,37	53,30	52,37	53,30	6K	17
31/03/2025	0,49%	0,26	53,30	53,04	52,75	53,35	27K	13
28/03/2025	-0,30%	-0,16	53,04	53,36	52,90	53,36	13K	13
27/03/2025	0,51%	0,27	53,20	53,23	53,11	53,56	30K	26
26/03/2025	1,98%	1,03	52,93	53,19	52,36	53,23	81K	61
25/03/2025	-1,42%	-0,75	51,90	52,70	51,86	52,70	29K	29
24/03/2025	1,45%	0,75	52,65	52,42	52,19	53,00	87K	42
21/03/2025	-2,26%	-1,20	51,90	53,70	51,70	53,70	18K	21
20/03/2025	-0,75%	-0,40	53,10	53,86	53,03	53,86	3K	13
19/03/2025	1,08%	0,57	53,50	53,86	52,88	53,86	24K	45
18/03/2025	-1,34%	-0,72	52,93	54,50	52,80	54,80	9K	24
17/03/2025	0,73%	0,39	53,65	53,01	53,01	56,00	3K	18
14/03/2025	0,11%	0,06	53,26	55,18	52,93	55,99	192K	252
13/03/2025	-5,77%	-3,26	53,20	56,00	53,20	56,00	21K	57
12/03/2025	-0,77%	-0,44	56,46	57,00	56,34	57,11	15K	9
11/03/2025	-1,73%	-1,00	56,90	57,84	56,16	57,84	37K	25
10/03/2025	0,19%	0,11	57,90	57,71	57,00	58,26	21K	15
07/03/2025	-0,19%	-0,11	57,79	57,90	57,18	58,36	83K	41
06/03/2025	-2,79%	-1,66	57,90	59,01	57,66	59,01	12K	19
05/03/2025	-2,01%	-1,22	59,56	59,24	59,04	59,67	10K	9
28/02/2025	1,40%	0,84	60,78	59,64	59,64	60,78	22K	8
27/02/2025	0,91%	0,54	59,94	59,40	59,40	60,10	10K	10
26/02/2025	0,92%	0,54	59,40	61,00	59,04	61,00	54K	37
25/02/2025	0,72%	0,42	58,86	58,61	58,02	59,16	5K	12
24/02/2025	0,62%	0,36	58,44	58,00	57,31	58,44	5K	12
21/02/2025	1,15%	0,66	58,08	58,02	56,99	58,08	1K	8
20/02/2025	-0,62%	-0,36	57,42	57,48	57,29	57,48	7K	6
19/02/2025	1,05%	0,60	57,78	57,18	57,18	58,24	20K	10
18/02/2025	4,92%	2,68	57,18	54,51	54,51	57,70	30K	56
17/02/2025	-5,87%	-3,40	54,50	57,99	54,50	58,01	10K	18
14/02/2025	-0,12%	-0,07	57,90	57,99	57,32	58,66	48K	282
13/02/2025	0,87%	0,50	57,97	57,47	57,47	58,26	10K	7
12/02/2025	-1,51%	-0,88	57,47	58,71	57,01	58,86	3K	13
11/02/2025	1,62%	0,93	58,35	57,42	57,42	58,45	5K	12
10/02/2025	1,40%	0,79	57,42	55,49	55,49	57,59	5K	9
07/02/2025	0,16%	0,09	56,63	57,00	56,40	57,00	152K	33
06/02/2025	-1,12%	-0,64	56,54	57,66	56,12	57,66	101K	16
05/02/2025	0,90%	0,51	57,18	55,73	55,73	57,72	9K	6
04/02/2025	-0,26%	-0,15	56,67	57,54	56,48	57,60	17K	15
03/02/2025	-1,27%	-0,73	56,82	57,49	56,66	57,72	4K	17
31/01/2025	-1,47%	-0,86	57,55	58,21	57,55	58,63	38K	12
30/01/2025	-4,25%	-2,59	58,41	59,94	58,41	59,94	36K	36
29/01/2025	4,11%	2,41	61,00	58,50	58,27	61,00	2K	5
28/01/2025	-1,45%	-0,86	58,59	60,18	58,51	60,18	54K	9
27/01/2025	1,11%	0,65	59,45	58,00	58,00	60,00	9K	14
24/01/2025	1,26%	0,73	58,80	58,07	57,60	60,00	20K	304
23/01/2025	2,15%	1,22	58,07	55,71	55,71	58,07	29K	3
22/01/2025	-2,95%	-1,73	56,85	58,59	56,66	58,59	15K	10
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	-	-	55,86	55,92	55,74	56,28	2K	14

Date,Open,High,Low,Close,Volume
16-May-25,51.60,52.30,51.60,52.30,12310
15-May-25,50.00,51.90,50.00,51.90,41752
14-May-25,51.15,51.15,50.26,50.45,26104
13-May-25,51.40,51.45,50.87,51.45,231084
12-May-25,51.37,53.30,51.37,52.35,38498
09-May-25,49.02,50.55,49.02,50.55,2400
08-May-25,50.00,50.32,49.21,50.03,5899
07-May-25,50.50,50.60,50.27,50.55,5506
06-May-25,49.91,50.21,49.80,50.05,17745
05-May-25,50.80,50.80,49.37,50.10,21270
02-May-25,49.65,49.95,49.37,49.37,310205
30-Apr-25,49.00,49.00,47.55,47.90,22665
29-Apr-25,48.72,48.77,48.20,48.51,24129
28-Apr-25,49.81,49.81,48.55,48.91,66505
25-Apr-25,49.81,49.81,48.25,48.40,15232
24-Apr-25,48.55,49.31,47.95,49.31,131555
23-Apr-25,47.58,49.16,47.58,48.08,213714
22-Apr-25,50.25,50.25,47.50,47.59,141158
17-Apr-25,50.17,50.20,49.42,49.75,13675
16-Apr-25,48.20,49.59,48.20,49.10,11678
15-Apr-25,51.04,51.04,47.70,48.75,4902
14-Apr-25,46.71,48.49,46.71,48.00,9308
11-Apr-25,46.40,47.10,45.65,46.70,90962
10-Apr-25,46.93,46.93,46.14,46.14,121673
09-Apr-25,51.05,51.05,43.99,47.49,33303
08-Apr-25,46.25,47.70,43.99,43.99,96155
07-Apr-25,47.55,47.60,45.30,45.83,121451
04-Apr-25,48.62,48.74,46.10,48.48,34741
03-Apr-25,51.83,51.83,47.36,47.36,404789
02-Apr-25,53.10,53.10,52.31,52.95,26486
01-Apr-25,53.30,53.30,52.37,52.37,5975
31-Mar-25,53.04,53.35,52.75,53.30,26534
28-Mar-25,53.36,53.36,52.90,53.04,13261
27-Mar-25,53.23,53.56,53.11,53.20,29745
26-Mar-25,53.19,53.23,52.36,52.93,81411
25-Mar-25,52.70,52.70,51.86,51.90,29231
24-Mar-25,52.42,53.00,52.19,52.65,86935
21-Mar-25,53.70,53.70,51.70,51.90,17568
20-Mar-25,53.86,53.86,53.03,53.10,3206
19-Mar-25,53.86,53.86,52.88,53.50,23596
18-Mar-25,54.50,54.80,52.80,52.93,8528
17-Mar-25,53.01,56.00,53.01,53.65,3367
14-Mar-25,55.18,55.99,52.93,53.26,191583
13-Mar-25,56.00,56.00,53.20,53.20,20828
12-Mar-25,57.00,57.11,56.34,56.46,15026
11-Mar-25,57.84,57.84,56.16,56.90,37429
10-Mar-25,57.71,58.26,57.00,57.90,21332
07-Mar-25,57.90,58.36,57.18,57.79,83485
06-Mar-25,59.01,59.01,57.66,57.90,11754
05-Mar-25,59.24,59.67,59.04,59.56,9750
28-Feb-25,59.64,60.78,59.64,60.78,22062
27-Feb-25,59.40,60.10,59.40,59.94,9684
26-Feb-25,61.00,61.00,59.04,59.40,54158
25-Feb-25,58.61,59.16,58.02,58.86,4859
24-Feb-25,58.00,58.44,57.31,58.44,4925
21-Feb-25,58.02,58.08,56.99,58.08,1039
20-Feb-25,57.48,57.48,57.29,57.42,7065
19-Feb-25,57.18,58.24,57.18,57.78,19558
18-Feb-25,54.51,57.70,54.51,57.18,29983
17-Feb-25,57.99,58.01,54.50,54.50,9533
14-Feb-25,57.99,58.66,57.32,57.90,48173
13-Feb-25,57.47,58.26,57.47,57.97,9982
12-Feb-25,58.71,58.86,57.01,57.47,2937
11-Feb-25,57.42,58.45,57.42,58.35,5037
10-Feb-25,55.49,57.59,55.49,57.42,5424
07-Feb-25,57.00,57.00,56.40,56.63,152486
06-Feb-25,57.66,57.66,56.12,56.54,101024
05-Feb-25,55.73,57.72,55.73,57.18,9489
04-Feb-25,57.54,57.60,56.48,56.67,16552
03-Feb-25,57.49,57.72,56.66,56.82,3613
31-Jan-25,58.21,58.63,57.55,57.55,37843
30-Jan-25,59.94,59.94,58.41,58.41,35905
29-Jan-25,58.50,61.00,58.27,61.00,1693
28-Jan-25,60.18,60.18,58.51,58.59,53618
27-Jan-25,58.00,60.00,58.00,59.45,9020
24-Jan-25,58.07,60.00,57.60,58.80,20050
23-Jan-25,55.71,58.07,55.71,58.07,29270
22-Jan-25,58.59,58.59,56.66,56.85,14728
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

*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