Cotação atual, histórico e gráfico do papel: P1NR34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | -3,70% | -23,13 | 602,07 | 602,68 | 601,46 | 605,12 | 17K | 28 |
| 18/11/2024 | 0,00% | 0,00 | 625,20 | 625,20 | 625,20 | 625,20 | 1K | 1 |
| 13/11/2024 | 3,42% | 20,69 | 625,20 | 625,20 | 625,20 | 625,20 | 625 | 1 |
| 12/11/2024 | -1,90% | -11,69 | 604,51 | 605,73 | 603,90 | 605,73 | 10K | 16 |
| 11/11/2024 | 2,09% | 12,63 | 616,20 | 616,20 | 616,20 | 616,20 | 1K | 1 |
| 08/11/2024 | 7,78% | 43,57 | 603,57 | 608,00 | 603,57 | 608,00 | 87K | 141 |
| 22/10/2024 | -0,71% | -4,00 | 560,00 | 560,00 | 560,00 | 560,00 | 560 | 1 |
|
|
| 21/10/2024 | -0,35% | -2,00 | 564,00 | 564,00 | 564,00 | 564,00 | 2K | 1 |
| 18/10/2024 | 4,90% | 26,46 | 566,00 | 559,99 | 559,99 | 566,00 | 1K | 2 |
| 09/10/2024 | 3,24% | 16,94 | 539,54 | 539,01 | 538,48 | 539,54 | 49K | 91 |
| 07/10/2024 | -1,40% | -7,40 | 522,60 | 522,60 | 522,60 | 522,60 | 522 | 1 |
| 26/09/2024 | -0,93% | -5,00 | 530,00 | 530,00 | 530,00 | 530,00 | 9K | 2 |
| 23/09/2024 | 2,07% | 10,84 | 535,00 | 535,00 | 535,00 | 535,00 | 535 | 1 |
| 20/09/2024 | 0,86% | 4,47 | 524,16 | 518,44 | 518,44 | 527,28 | 23K | 44 |
| 19/09/2024 | 0,79% | 4,08 | 519,69 | 519,18 | 519,18 | 520,20 | 7K | 11 |
| 17/09/2024 | 1,30% | 6,63 | 515,61 | 513,00 | 513,00 | 517,65 | 34K | 66 |
| 16/09/2024 | -0,50% | -2,55 | 508,98 | 508,98 | 508,98 | 508,98 | 2K | 1 |
| 13/09/2024 | -0,58% | -2,97 | 511,53 | 511,53 | 511,53 | 511,53 | 511 | 1 |
| 12/09/2024 | 40,89% | 149,31 | 514,50 | 514,00 | 514,00 | 514,50 | 7K | 3 |
| 02/02/2024 | 14,40% | 45,96 | 365,19 | 365,19 | 365,19 | 365,19 | 2K | 1 |
| 09/11/2023 | -0,24% | -0,77 | 319,23 | 319,23 | 319,23 | 319,23 | 319 | 1 |
| 18/10/2023 | 1,30% | 4,10 | 320,00 | 320,00 | 320,00 | 320,00 | 1K | 1 |
| 21/07/2023 | 9,14% | 26,45 | 315,90 | 305,05 | 305,05 | 315,90 | 1K | 4 |
| 13/02/2023 | 21,87% | 51,94 | 289,45 | 289,45 | 289,45 | 289,45 | 289 | 1 |
| 02/01/2023 | -4,23% | -10,49 | 237,51 | 237,51 | 237,51 | 237,51 | 237 | 1 |
| 23/11/2022 | 0,00% | 0,00 | 248,00 | 248,00 | 248,00 | 248,00 | 248 | 1 |
| 16/11/2022 | 1,21% | 2,97 | 248,00 | 246,00 | 246,00 | 248,00 | 987 | 3 |
| 14/11/2022 | 12,50% | 27,23 | 245,03 | 245,03 | 245,03 | 245,03 | 4K | 1 |
| 01/11/2022 | -20,94% | -57,70 | 217,80 | 217,80 | 217,80 | 217,80 | 217 | 1 |
| 25/10/2022 | -18,15% | -61,10 | 275,50 | 227,82 | 224,50 | 275,50 | 192K | 24 |
| 31/01/2022 | -4,41% | -15,52 | 336,60 | 336,60 | 336,60 | 336,60 | 336 | 1 |
| 21/01/2022 | -4,31% | -15,86 | 352,12 | 352,12 | 352,12 | 352,12 | 176K | 4 |
| 18/01/2022 | 0,59% | 2,15 | 367,98 | 367,98 | 367,98 | 367,98 | 184K | 3 |
| 14/01/2022 | -4,87% | -18,72 | 365,83 | 365,83 | 365,83 | 365,83 | 26K | 1 |
| 12/01/2022 | -9,17% | -38,82 | 384,55 | 384,55 | 384,55 | 384,55 | 77K | 1 |
| 16/12/2021 | 0,94% | 3,93 | 423,37 | 423,37 | 423,37 | 423,37 | 2K | 1 |
| 10/12/2021 | -6,17% | -27,56 | 419,44 | 418,29 | 418,29 | 419,44 | 95K | 16 |
| 22/11/2021 | 2,76% | 12,00 | 447,00 | 447,00 | 447,00 | 447,00 | 49K | 1 |
| 19/11/2021 | 0,60% | 2,61 | 435,00 | 435,00 | 435,00 | 435,00 | 30K | 1 |
| 18/11/2021 | 6,73% | 27,27 | 432,39 | 431,42 | 431,42 | 432,39 | 33K | 2 |
| 10/11/2021 | -0,95% | -3,88 | 405,12 | 405,12 | 405,12 | 405,12 | 203K | 1 |
| 03/11/2021 | -1,92% | -8,00 | 409,00 | 409,00 | 409,00 | 409,00 | 10K | 1 |
| 29/10/2021 | 0,01% | 0,03 | 417,00 | 418,85 | 417,00 | 418,85 | 29K | 2 |
| 28/10/2021 | 7,56% | 29,30 | 416,97 | 421,07 | 416,97 | 421,07 | 11K | 3 |
| 13/10/2021 | -2,35% | -9,33 | 387,67 | 387,67 | 387,67 | 387,67 | 116K | 1 |
| 05/10/2021 | -1,79% | -7,22 | 397,00 | 397,00 | 397,00 | 397,00 | 4K | 3 |
| 10/08/2021 | 0,76% | 3,03 | 404,22 | 404,22 | 404,22 | 404,22 | 404 | 1 |
| 06/08/2021 | 0,65% | 2,58 | 401,19 | 401,99 | 401,19 | 401,99 | 803 | 2 |
| 03/08/2021 | 11,66% | 41,61 | 398,61 | 395,87 | 395,87 | 399,84 | 1M | 37 |
| 14/07/2021 | 5,75% | 19,41 | 357,00 | 356,06 | 356,00 | 357,84 | 250K | 26 |
| 30/06/2021 | 4,45% | 14,39 | 337,59 | 337,59 | 337,59 | 337,59 | 101K | 1 |
| 18/06/2021 | -3,81% | -12,80 | 323,20 | 323,20 | 323,20 | 323,20 | 323 | 1 |
| 16/06/2021 | 0,00% | 0,00 | 336,00 | 336,00 | 336,00 | 336,00 | 2K | 1 |
| 14/06/2021 | -7,22% | -26,16 | 336,00 | 336,50 | 336,00 | 336,50 | 4K | 3 |
| 28/05/2021 | -0,51% | -1,84 | 362,16 | 362,16 | 362,16 | 362,16 | 362 | 1 |
| 24/05/2021 | 4,33% | 15,10 | 364,00 | 364,00 | 364,00 | 364,00 | 2K | 1 |
| 29/04/2021 | -2,27% | -8,10 | 348,90 | 348,90 | 348,90 | 348,90 | 697 | 1 |
| 22/04/2021 | 0,56% | 2,00 | 357,00 | 354,14 | 354,14 | 357,00 | 711 | 2 |
| 13/04/2021 | -0,50% | -1,80 | 355,00 | 355,00 | 355,00 | 355,00 | 1K | 1 |
| 05/04/2021 | 20,13% | 59,80 | 356,80 | 356,80 | 356,80 | 356,80 | 1K | 1 |
| 05/02/2021 | -3,41% | -10,50 | 297,00 | 297,09 | 297,00 | 297,09 | 594 | 2 |
| 26/01/2021 | 0,00% | 0,00 | 307,50 | 307,50 | 307,50 | 307,50 | 2K | 1 |
| 21/01/2021 | -2,37% | -7,48 | 307,50 | 309,04 | 305,10 | 309,04 | 62K | 5 |
| 14/01/2021 | 0,00% | 0,00 | 314,98 | 314,98 | 314,98 | 314,98 | 2K | 1 |
| 11/01/2021 | 7,14% | 20,98 | 314,98 | 314,98 | 314,98 | 314,98 | 94K | 2 |
| 07/01/2021 | 3,16% | 9,00 | 294,00 | 294,00 | 294,00 | 294,00 | 294 | 1 |
| 06/01/2021 | 5,26% | 14,25 | 285,00 | 285,00 | 285,00 | 285,00 | 86K | 1 |
| 04/01/2021 | 2,24% | 5,92 | 270,75 | 270,37 | 270,37 | 270,75 | 162K | 4 |
| 18/12/2020 | -10,58% | -31,34 | 264,83 | 268,89 | 264,83 | 268,89 | 27K | 3 |
| 09/11/2020 | 5,69% | 15,95 | 296,17 | 298,86 | 295,15 | 298,86 | 179K | 6 |
| 27/10/2020 | - | - | 280,22 | 281,08 | 280,00 | 281,08 | 170K | 5 |
Date,Open,High,Low,Close,Volume
19-Nov-24,602.68,605.12,601.46,602.07,16889
18-Nov-24,625.20,625.20,625.20,625.20,1250
13-Nov-24,625.20,625.20,625.20,625.20,625
12-Nov-24,605.73,605.73,603.90,604.51,9676
11-Nov-24,616.20,616.20,616.20,616.20,1232
08-Nov-24,608.00,608.00,603.57,603.57,86687
22-Oct-24,560.00,560.00,560.00,560.00,560
21-Oct-24,564.00,564.00,564.00,564.00,2256
18-Oct-24,559.99,566.00,559.99,566.00,1125
09-Oct-24,539.01,539.54,538.48,539.54,49037
07-Oct-24,522.60,522.60,522.60,522.60,522
26-Sep-24,530.00,530.00,530.00,530.00,9010
23-Sep-24,535.00,535.00,535.00,535.00,535
20-Sep-24,518.44,527.28,518.44,524.16,23064
19-Sep-24,519.18,520.20,519.18,519.69,6755
17-Sep-24,513.00,517.65,513.00,515.61,34063
16-Sep-24,508.98,508.98,508.98,508.98,1526
13-Sep-24,511.53,511.53,511.53,511.53,511
12-Sep-24,514.00,514.50,514.00,514.50,6683
02-Feb-24,365.19,365.19,365.19,365.19,1825
09-Nov-23,319.23,319.23,319.23,319.23,319
18-Oct-23,320.00,320.00,320.00,320.00,1280
21-Jul-23,305.05,315.90,305.05,315.90,1241
13-Feb-23,289.45,289.45,289.45,289.45,289
02-Jan-23,237.51,237.51,237.51,237.51,237
23-Nov-22,248.00,248.00,248.00,248.00,248
16-Nov-22,246.00,248.00,246.00,248.00,987
14-Nov-22,245.03,245.03,245.03,245.03,3675
01-Nov-22,217.80,217.80,217.80,217.80,217
25-Oct-22,227.82,275.50,224.50,275.50,191575
31-Jan-22,336.60,336.60,336.60,336.60,336
21-Jan-22,352.12,352.12,352.12,352.12,176060
18-Jan-22,367.98,367.98,367.98,367.98,183990
14-Jan-22,365.83,365.83,365.83,365.83,25608
12-Jan-22,384.55,384.55,384.55,384.55,76910
16-Dec-21,423.37,423.37,423.37,423.37,2116
10-Dec-21,418.29,419.44,418.29,419.44,95466
22-Nov-21,447.00,447.00,447.00,447.00,49170
19-Nov-21,435.00,435.00,435.00,435.00,30450
18-Nov-21,431.42,432.39,431.42,432.39,32803
10-Nov-21,405.12,405.12,405.12,405.12,202560
03-Nov-21,409.00,409.00,409.00,409.00,9816
29-Oct-21,418.85,418.85,417.00,417.00,29301
28-Oct-21,421.07,421.07,416.97,416.97,11315
13-Oct-21,387.67,387.67,387.67,387.67,116301
05-Oct-21,397.00,397.00,397.00,397.00,3573
10-Aug-21,404.22,404.22,404.22,404.22,404
06-Aug-21,401.99,401.99,401.19,401.19,803
03-Aug-21,395.87,399.84,395.87,398.61,1459344
14-Jul-21,356.06,357.84,356.00,357.00,250144
30-Jun-21,337.59,337.59,337.59,337.59,101277
18-Jun-21,323.20,323.20,323.20,323.20,323
16-Jun-21,336.00,336.00,336.00,336.00,2016
14-Jun-21,336.50,336.50,336.00,336.00,3699
28-May-21,362.16,362.16,362.16,362.16,362
24-May-21,364.00,364.00,364.00,364.00,2184
29-Apr-21,348.90,348.90,348.90,348.90,697
22-Apr-21,354.14,357.00,354.14,357.00,711
13-Apr-21,355.00,355.00,355.00,355.00,1065
05-Apr-21,356.80,356.80,356.80,356.80,1070
05-Feb-21,297.09,297.09,297.00,297.00,594
26-Jan-21,307.50,307.50,307.50,307.50,1537
21-Jan-21,309.04,309.04,305.10,307.50,61978
14-Jan-21,314.98,314.98,314.98,314.98,1574
11-Jan-21,314.98,314.98,314.98,314.98,94494
07-Jan-21,294.00,294.00,294.00,294.00,294
06-Jan-21,285.00,285.00,285.00,285.00,85500
04-Jan-21,270.37,270.75,270.37,270.75,162065
18-Dec-20,268.89,268.89,264.83,264.83,27016
09-Nov-20,298.86,298.86,295.15,296.17,178794
27-Oct-20,281.08,281.08,280.00,280.22,169726
*exoneração de responsabilidade e termos de uso