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
06/11/2026	-0,41%	-0,24	58,38	58,62	58,31	58,72	19K	8
05/11/2026	-1,01%	-0,60	58,62	59,78	58,62	60,15	131K	17
04/11/2026	0,37%	0,22	59,22	58,95	57,95	59,52	83K	58
03/11/2026	1,58%	0,92	59,00	58,29	58,29	59,00	284K	25
30/10/2026	1,26%	0,72	58,08	57,70	57,52	58,42	24K	16
29/10/2026	3,13%	1,74	57,36	56,60	56,60	57,48	19K	3
28/10/2026	-1,38%	-0,78	55,62	56,97	55,50	56,97	50K	13
27/10/2026	-0,44%	-0,25	56,40	56,76	55,86	56,76	288K	167
26/10/2026	7,29%	3,85	56,65	56,00	56,00	58,40	129K	21
23/10/2026	0,28%	0,15	52,80	52,65	52,65	53,11	2K	9
22/10/2026	-1,77%	-0,95	52,65	53,40	52,65	53,50	11K	6
21/10/2026	0,37%	0,20	53,60	53,70	53,40	54,11	13K	8
20/10/2026	2,22%	1,16	53,40	52,24	52,10	53,40	5K	14
19/10/2026	-2,06%	-1,10	52,24	52,84	52,10	52,86	53K	32
16/10/2026	-1,40%	-0,76	53,34	54,20	52,84	54,31	49K	58
15/10/2026	-1,02%	-0,56	54,10	55,75	53,73	55,75	36K	18
14/10/2026	-2,18%	-1,22	54,66	56,45	54,66	56,45	14K	9
13/10/2026	3,77%	2,03	55,88	55,00	55,00	56,01	4K	12
09/10/2026	-0,83%	-0,45	53,85	54,30	53,50	54,30	6K	14
08/10/2026	1,91%	1,02	54,30	53,88	52,90	54,30	33K	23
07/10/2026	-0,41%	-0,22	53,28	53,88	53,00	53,88	17K	26
06/10/2026	-0,04%	-0,02	53,50	54,06	52,82	54,06	67K	29
05/10/2026	-5,01%	-2,82	53,52	55,00	52,98	55,00	45K	54
02/10/2026	0,54%	0,30	56,34	55,18	55,18	56,34	13K	8
01/10/2026	0,07%	0,04	56,04	56,00	55,48	56,26	7K	12
30/09/2026	-3,36%	-1,95	56,00	57,12	56,00	57,12	13K	18
29/09/2026	0,09%	0,05	57,95	57,20	57,00	57,99	16K	19
28/09/2026	0,66%	0,38	57,90	58,20	57,90	58,21	3K	5
25/09/2026	-0,66%	-0,38	57,52	57,82	57,52	57,82	7K	6
24/09/2026	-0,22%	-0,13	57,90	58,62	57,25	58,62	2K	8
23/09/2026	0,05%	0,03	58,03	58,00	57,66	58,09	7K	6
22/09/2026	0,22%	0,13	58,00	57,62	57,62	58,01	3K	8
21/09/2026	0,29%	0,17	57,87	57,87	57,54	57,87	21K	15
18/09/2026	-0,60%	-0,35	57,70	58,05	57,20	58,05	11K	21
17/09/2026	-4,98%	-3,04	58,05	58,01	57,90	58,32	8K	21
16/09/2026	-5,74%	-3,72	61,09	63,45	57,29	63,45	45K	117
15/09/2026	9,66%	5,71	64,81	59,00	57,65	64,88	20K	22
14/09/2026	-0,61%	-0,36	59,10	58,27	57,96	64,99	4K	11
11/09/2026	3,55%	2,04	59,46	57,42	57,15	59,46	5K	18
10/09/2026	-0,61%	-0,35	57,42	57,77	57,18	58,20	31K	20
09/09/2026	-2,12%	-1,25	57,77	59,02	57,51	59,16	63K	23
08/09/2026	0,44%	0,26	59,02	61,02	58,26	61,02	29K	25
04/09/2026	0,44%	0,26	58,76	58,98	58,76	59,09	463K	370
03/09/2026	0,48%	0,28	58,50	58,45	58,15	58,78	34K	166
02/09/2026	-2,48%	-1,48	58,22	58,57	58,10	58,71	10K	14
01/09/2026	-1,00%	-0,60	59,70	60,30	59,58	60,30	4K	15
31/08/2026	-1,18%	-0,72	60,30	59,79	59,79	60,39	2K	8
28/08/2026	0,49%	0,30	61,02	61,44	61,02	61,44	14K	9
27/08/2026	-0,69%	-0,42	60,72	61,14	60,72	61,28	1K	5
26/08/2026	-0,71%	-0,44	61,14	61,55	60,96	61,71	7K	53
25/08/2026	0,62%	0,38	61,58	61,61	61,48	61,61	1K	5
24/08/2026	0,81%	0,49	61,20	61,32	60,71	61,50	8K	7
21/08/2026	-1,97%	-1,22	60,71	61,11	60,31	61,11	5K	10
20/08/2026	2,09%	1,27	61,93	61,27	61,22	61,93	15K	5
19/08/2026	-0,48%	-0,29	60,66	60,65	60,60	60,89	6K	11
18/08/2026	0,10%	0,06	60,95	59,67	59,67	61,13	11K	7
17/08/2026	-0,98%	-0,60	60,89	60,26	60,26	61,44	9K	11
14/08/2026	0,65%	0,40	61,49	61,52	61,42	61,75	10K	9
13/08/2026	0,58%	0,35	61,09	60,43	60,43	61,26	1K	3
12/08/2026	1,00%	0,60	60,74	60,71	59,68	60,74	12K	53
11/08/2026	2,28%	1,34	60,14	59,00	58,66	60,14	16K	15
10/08/2026	-0,99%	-0,59	58,80	59,49	58,40	59,49	6K	21
07/08/2026	0,49%	0,29	59,39	59,05	58,90	59,59	3K	10
06/08/2026	-1,63%	-0,98	59,10	60,69	59,10	60,69	21K	31
05/08/2026	0,18%	0,11	60,08	60,57	59,20	60,57	9K	20
04/08/2026	-1,87%	-1,14	59,97	60,40	59,30	60,40	17K	21
03/08/2026	-0,33%	-0,20	61,11	65,98	60,60	65,98	12K	16
31/07/2026	-0,62%	-0,38	61,31	61,42	61,20	61,45	3K	5
30/07/2026	-0,34%	-0,21	61,69	61,90	61,00	61,90	738	8
29/07/2026	-2,43%	-1,54	61,90	60,00	60,00	62,63	7K	14
28/07/2026	1,37%	0,86	63,44	63,60	63,44	63,60	127	2
27/07/2026	0,87%	0,54	62,58	62,40	62,15	62,82	13K	7
24/07/2026	0,73%	0,45	62,04	60,35	60,35	62,39	33K	10
23/07/2026	1,30%	0,79	61,59	60,80	60,40	61,84	2K	13
22/07/2026	-3,49%	-2,20	60,80	63,00	60,80	63,00	11K	27
21/07/2026	1,06%	0,66	63,00	63,00	63,00	63,00	63	1
20/07/2026	-1,80%	-1,14	62,34	63,65	62,00	63,65	7K	12
17/07/2026	0,55%	0,35	63,48	64,00	62,95	65,00	68K	278
16/07/2026	4,78%	2,88	63,13	61,99	61,99	63,60	5K	6
15/07/2026	-0,03%	-0,02	60,25	60,42	60,24	60,94	5K	12
14/07/2026	-0,77%	-0,47	60,27	60,14	60,00	60,30	8K	12
13/07/2026	0,96%	0,58	60,74	59,15	59,15	60,76	14K	11
10/07/2026	-0,56%	-0,34	60,16	59,29	59,20	60,18	14K	21
09/07/2026	-0,07%	-0,04	60,50	60,54	60,50	61,03	2K	7
08/07/2026	-1,75%	-1,08	60,54	61,62	60,54	61,93	13K	12
07/07/2026	3,53%	2,10	61,62	60,84	60,78	61,62	5K	7
06/07/2026	-6,77%	-4,32	59,52	60,27	59,34	60,27	34K	26
03/07/2026	6,17%	3,71	63,84	60,13	60,13	63,84	1K	2
02/07/2026	3,14%	1,83	60,13	60,69	60,13	60,69	3K	4
30/06/2026	-2,26%	-1,35	58,30	60,17	58,30	60,17	26K	26
29/06/2026	-0,38%	-0,23	59,65	59,95	59,05	59,95	2K	21
26/06/2026	-1,01%	-0,61	59,88	60,61	59,88	60,61	8K	8
25/06/2026	-1,45%	-0,89	60,49	61,38	59,92	61,38	105K	10
24/06/2026	-0,86%	-0,53	61,38	61,92	60,52	61,92	85K	7
22/06/2026	3,79%	2,26	61,91	60,20	59,76	62,03	17K	91
19/06/2026	-0,83%	-0,50	59,65	59,65	59,65	59,65	119	1
18/06/2026	0,25%	0,15	60,15	60,52	59,89	60,52	462K	19
17/06/2026	-2,77%	-1,71	60,00	62,21	60,00	62,21	12K	12
16/06/2026	-0,79%	-0,49	61,71	62,20	61,71	62,53	285K	20
15/06/2026	-0,03%	-0,02	62,20	62,85	62,17	63,01	4M	73
12/06/2026	-0,37%	-0,23	62,22	62,95	62,22	62,95	2K	4
11/06/2026	-1,01%	-0,64	62,45	63,18	62,45	63,18	24K	10
10/06/2026	-0,90%	-0,57	63,09	63,12	63,09	63,82	1K	8
09/06/2026	3,50%	2,15	63,66	61,71	61,71	63,66	754	7
08/06/2026	-0,85%	-0,53	61,51	61,62	61,26	61,92	74K	16
05/06/2026	2,97%	1,79	62,04	62,00	61,92	62,48	19K	11
03/06/2026	2,92%	1,71	60,25	58,80	58,80	60,40	2K	6
02/06/2026	0,21%	0,12	58,54	59,01	57,69	59,01	5K	13
01/06/2026	-3,44%	-2,08	58,42	61,11	58,28	61,11	37K	22
29/05/2026	-0,79%	-0,48	60,50	61,18	60,35	61,18	5K	7
28/05/2026	-1,33%	-0,82	60,98	61,59	60,98	61,59	859	6
27/05/2026	0,02%	0,01	61,80	62,32	61,79	62,32	26K	9
26/05/2026	0,49%	0,30	61,79	60,26	60,26	61,79	737	4
25/05/2026	1,28%	0,78	61,49	60,71	60,71	61,49	1K	8
22/05/2026	0,55%	0,33	60,71	60,99	60,71	61,13	195K	14
21/05/2026	0,20%	0,12	60,38	59,88	59,88	60,38	2K	9
20/05/2026	0,69%	0,41	60,26	58,69	58,69	60,30	16K	12
19/05/2026	0,86%	0,51	59,85	59,49	59,46	59,85	14K	14
18/05/2026	-0,30%	-0,18	59,34	58,79	58,27	59,43	12K	15
15/05/2026	1,00%	0,59	59,52	59,11	59,11	59,76	15K	7
14/05/2026	0,00%	0,00	58,93	58,93	58,93	59,20	1K	4
13/05/2026	0,72%	0,42	58,93	58,33	58,33	58,93	4K	4
12/05/2026	-0,59%	-0,35	58,51	59,45	58,51	59,45	4K	4
11/05/2026	0,60%	0,35	58,86	57,33	57,33	59,18	11K	18
08/05/2026	-0,36%	-0,21	58,51	58,72	58,32	58,72	38K	10
07/05/2026	-0,36%	-0,21	58,72	57,75	57,75	59,05	108K	11
06/05/2026	2,43%	1,40	58,93	58,55	58,30	58,93	74K	17
05/05/2026	0,16%	0,09	57,53	57,29	57,11	57,54	76K	12
04/05/2026	-2,79%	-1,65	57,44	59,69	57,29	59,69	11K	35
30/04/2026	1,84%	1,07	59,09	58,98	58,73	59,09	163K	5
29/04/2026	-1,61%	-0,95	58,02	58,00	57,86	58,21	18K	7
28/04/2026	0,58%	0,34	58,97	56,66	56,66	58,97	4K	14
27/04/2026	-1,20%	-0,71	58,63	59,94	58,33	59,94	3K	8
24/04/2026	-	-	59,34	60,48	59,29	60,48	44K	22

Date,Open,High,Low,Close,Volume
06-Nov-26,58.62,58.72,58.31,58.38,19130
05-Nov-26,59.78,60.15,58.62,58.62,131291
04-Nov-26,58.95,59.52,57.95,59.22,82681
03-Nov-26,58.29,59.00,58.29,59.00,284394
30-Oct-26,57.70,58.42,57.52,58.08,23632
29-Oct-26,56.60,57.48,56.60,57.36,19032
28-Oct-26,56.97,56.97,55.50,55.62,50341
27-Oct-26,56.76,56.76,55.86,56.40,288415
26-Oct-26,56.00,58.40,56.00,56.65,128563
23-Oct-26,52.65,53.11,52.65,52.80,2376
22-Oct-26,53.40,53.50,52.65,52.65,11159
21-Oct-26,53.70,54.11,53.40,53.60,12901
20-Oct-26,52.24,53.40,52.10,53.40,4737
19-Oct-26,52.84,52.86,52.10,52.24,53454
16-Oct-26,54.20,54.31,52.84,53.34,49174
15-Oct-26,55.75,55.75,53.73,54.10,36414
14-Oct-26,56.45,56.45,54.66,54.66,14310
13-Oct-26,55.00,56.01,55.00,55.88,4362
09-Oct-26,54.30,54.30,53.50,53.85,6102
08-Oct-26,53.88,54.30,52.90,54.30,32856
07-Oct-26,53.88,53.88,53.00,53.28,16845
06-Oct-26,54.06,54.06,52.82,53.50,66826
05-Oct-26,55.00,55.00,52.98,53.52,45277
02-Oct-26,55.18,56.34,55.18,56.34,12920
01-Oct-26,56.00,56.26,55.48,56.04,6812
30-Sep-26,57.12,57.12,56.00,56.00,12648
29-Sep-26,57.20,57.99,57.00,57.95,16208
28-Sep-26,58.20,58.21,57.90,57.90,2965
25-Sep-26,57.82,57.82,57.52,57.52,7082
24-Sep-26,58.62,58.62,57.25,57.90,2147
23-Sep-26,58.00,58.09,57.66,58.03,7074
22-Sep-26,57.62,58.01,57.62,58.00,2772
21-Sep-26,57.87,57.87,57.54,57.87,20645
18-Sep-26,58.05,58.05,57.20,57.70,11142
17-Sep-26,58.01,58.32,57.90,58.05,7894
16-Sep-26,63.45,63.45,57.29,61.09,45337
15-Sep-26,59.00,64.88,57.65,64.81,20038
14-Sep-26,58.27,64.99,57.96,59.10,3583
11-Sep-26,57.42,59.46,57.15,59.46,4889
10-Sep-26,57.77,58.20,57.18,57.42,31400
09-Sep-26,59.02,59.16,57.51,57.77,62754
08-Sep-26,61.02,61.02,58.26,59.02,29170
04-Sep-26,58.98,59.09,58.76,58.76,462567
03-Sep-26,58.45,58.78,58.15,58.50,33875
02-Sep-26,58.57,58.71,58.10,58.22,9536
01-Sep-26,60.30,60.30,59.58,59.70,3766
31-Aug-26,59.79,60.39,59.79,60.30,1803
28-Aug-26,61.44,61.44,61.02,61.02,14079
27-Aug-26,61.14,61.28,60.72,60.72,1469
26-Aug-26,61.55,61.71,60.96,61.14,6621
25-Aug-26,61.61,61.61,61.48,61.58,1292
24-Aug-26,61.32,61.50,60.71,61.20,8182
21-Aug-26,61.11,61.11,60.31,60.71,5202
20-Aug-26,61.27,61.93,61.22,61.93,15432
19-Aug-26,60.65,60.89,60.60,60.66,6431
18-Aug-26,59.67,61.13,59.67,60.95,10537
17-Aug-26,60.26,61.44,60.26,60.89,8767
14-Aug-26,61.52,61.75,61.42,61.49,9979
13-Aug-26,60.43,61.26,60.43,61.09,1092
12-Aug-26,60.71,60.74,59.68,60.74,12303
11-Aug-26,59.00,60.14,58.66,60.14,15541
10-Aug-26,59.49,59.49,58.40,58.80,5975
07-Aug-26,59.05,59.59,58.90,59.39,2729
06-Aug-26,60.69,60.69,59.10,59.10,21278
05-Aug-26,60.57,60.57,59.20,60.08,9078
04-Aug-26,60.40,60.40,59.30,59.97,16819
03-Aug-26,65.98,65.98,60.60,61.11,11806
31-Jul-26,61.42,61.45,61.20,61.31,2949
30-Jul-26,61.90,61.90,61.00,61.69,738
29-Jul-26,60.00,62.63,60.00,61.90,7186
28-Jul-26,63.60,63.60,63.44,63.44,127
27-Jul-26,62.40,62.82,62.15,62.58,12915
24-Jul-26,60.35,62.39,60.35,62.04,33058
23-Jul-26,60.80,61.84,60.40,61.59,2155
22-Jul-26,63.00,63.00,60.80,60.80,10521
21-Jul-26,63.00,63.00,63.00,63.00,63
20-Jul-26,63.65,63.65,62.00,62.34,7178
17-Jul-26,64.00,65.00,62.95,63.48,67654
16-Jul-26,61.99,63.60,61.99,63.13,5373
15-Jul-26,60.42,60.94,60.24,60.25,4952
14-Jul-26,60.14,60.30,60.00,60.27,8497
13-Jul-26,59.15,60.76,59.15,60.74,13696
10-Jul-26,59.29,60.18,59.20,60.16,13738
09-Jul-26,60.54,61.03,60.50,60.50,1760
08-Jul-26,61.62,61.93,60.54,60.54,13257
07-Jul-26,60.84,61.62,60.78,61.62,5032
06-Jul-26,60.27,60.27,59.34,59.52,33761
03-Jul-26,60.13,63.84,60.13,63.84,1205
02-Jul-26,60.69,60.69,60.13,60.13,3252
30-Jun-26,60.17,60.17,58.30,58.30,25757
29-Jun-26,59.95,59.95,59.05,59.65,2082
26-Jun-26,60.61,60.61,59.88,59.88,7944
25-Jun-26,61.38,61.38,59.92,60.49,104711
24-Jun-26,61.92,61.92,60.52,61.38,84620
22-Jun-26,60.20,62.03,59.76,61.91,16625
19-Jun-26,59.65,59.65,59.65,59.65,119
18-Jun-26,60.52,60.52,59.89,60.15,462368
17-Jun-26,62.21,62.21,60.00,60.00,11782
16-Jun-26,62.20,62.53,61.71,61.71,284975
15-Jun-26,62.85,63.01,62.17,62.20,3537760
12-Jun-26,62.95,62.95,62.22,62.22,2259
11-Jun-26,63.18,63.18,62.45,62.45,23881
10-Jun-26,63.12,63.82,63.09,63.09,1333
09-Jun-26,61.71,63.66,61.71,63.66,754
08-Jun-26,61.62,61.92,61.26,61.51,73967
05-Jun-26,62.00,62.48,61.92,62.04,19389
03-Jun-26,58.80,60.40,58.80,60.25,1985
02-Jun-26,59.01,59.01,57.69,58.54,5255
01-Jun-26,61.11,61.11,58.28,58.42,37169
29-May-26,61.18,61.18,60.35,60.50,4661
28-May-26,61.59,61.59,60.98,60.98,859
27-May-26,62.32,62.32,61.79,61.80,25526
26-May-26,60.26,61.79,60.26,61.79,737
25-May-26,60.71,61.49,60.71,61.49,1103
22-May-26,60.99,61.13,60.71,60.71,195414
21-May-26,59.88,60.38,59.88,60.38,1747
20-May-26,58.69,60.30,58.69,60.26,16089
19-May-26,59.49,59.85,59.46,59.85,14255
18-May-26,58.79,59.43,58.27,59.34,11730
15-May-26,59.11,59.76,59.11,59.52,14863
14-May-26,58.93,59.20,58.93,58.93,1418
13-May-26,58.33,58.93,58.33,58.93,3880
12-May-26,59.45,59.45,58.51,58.51,3514
11-May-26,57.33,59.18,57.33,58.86,11258
08-May-26,58.72,58.72,58.32,58.51,38368
07-May-26,57.75,59.05,57.75,58.72,108460
06-May-26,58.55,58.93,58.30,58.93,74143
05-May-26,57.29,57.54,57.11,57.53,76262
04-May-26,59.69,59.69,57.29,57.44,10514
30-Apr-26,58.98,59.09,58.73,59.09,162821
29-Apr-26,58.00,58.21,57.86,58.02,17923
28-Apr-26,56.66,58.97,56.66,58.97,3964
27-Apr-26,59.94,59.94,58.33,58.63,2580
24-Apr-26,60.48,60.48,59.29,59.34,44351

*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