Cotação atual, histórico e gráfico do papel: P1UK34

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 P1UK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2025	2,06%	0,46	22,78	22,78	22,78	22,78	227	1
10/01/2025	-7,73%	-1,87	22,32	22,32	22,32	22,32	7K	1
06/01/2025	-1,02%	-0,25	24,19	24,19	24,19	24,19	72	1
02/01/2025	0,49%	0,12	24,44	24,44	24,44	24,44	24	1
23/12/2024	-2,01%	-0,50	24,32	24,32	24,32	24,32	24	1
18/12/2024	3,68%	0,88	24,82	24,82	24,82	24,82	5K	1
27/11/2024	2,13%	0,50	23,94	23,94	23,94	23,94	143	1

26/11/2024	2,05%	0,47	23,44	23,44	23,44	23,44	140	1
13/09/2024	-0,95%	-0,22	22,97	22,97	22,97	22,97	22	1
20/08/2024	-0,47%	-0,11	23,19	23,19	23,19	23,19	115	1
19/08/2024	3,83%	0,86	23,30	23,30	23,30	23,30	116	1
14/08/2024	-1,62%	-0,37	22,44	22,44	22,44	22,44	224	1
06/08/2024	-7,28%	-1,79	22,81	22,86	22,81	22,86	411	2
01/08/2024	-3,76%	-0,96	24,60	24,60	24,60	24,60	246	1
29/07/2024	-1,62%	-0,42	25,56	25,86	25,56	25,86	514	2
17/07/2024	-1,25%	-0,33	25,98	25,98	25,98	25,98	181	1
12/07/2024	2,57%	0,66	26,31	26,31	26,31	26,31	26	1
10/07/2024	0,00%	0,00	25,65	25,65	25,65	25,65	51	1
27/06/2024	1,54%	0,39	25,65	25,65	25,65	25,65	1K	1
03/06/2024	0,24%	0,06	25,26	25,26	25,26	25,26	25	1
23/05/2024	-3,11%	-0,81	25,20	25,20	25,20	25,20	2K	1
21/05/2024	-1,48%	-0,39	26,01	26,01	26,01	26,01	26	1
20/05/2024	-1,46%	-0,39	26,40	26,55	26,40	26,55	159	2
17/05/2024	-0,78%	-0,21	26,79	26,79	26,79	26,79	26	1
16/05/2024	2,62%	0,69	27,00	27,00	27,00	27,00	27	1
15/05/2024	16,73%	3,77	26,31	26,02	26,02	26,31	3K	6
16/04/2024	-1,66%	-0,38	22,54	22,54	22,54	22,54	67	1
11/04/2024	-1,46%	-0,34	22,92	22,92	22,92	22,92	68	1
09/04/2024	0,00%	0,00	23,26	23,26	23,26	23,26	186	1
05/04/2024	0,26%	0,06	23,26	23,26	23,26	23,26	23	1
04/04/2024	-4,33%	-1,05	23,20	23,30	23,20	23,30	1K	3
01/04/2024	-0,29%	-0,07	24,25	23,97	23,97	24,25	503	3
28/03/2024	2,18%	0,52	24,32	24,56	24,05	24,56	8K	8
27/03/2024	-3,09%	-0,76	23,80	23,80	23,80	23,80	2K	2
25/03/2024	-3,35%	-0,85	24,56	24,56	24,56	24,56	49	1
18/03/2024	2,71%	0,67	25,41	25,41	25,41	25,41	25	1
04/03/2024	-4,11%	-1,06	24,74	24,74	24,74	24,74	24	1
20/02/2024	2,38%	0,60	25,80	25,80	25,80	25,80	103	1
14/02/2024	-2,78%	-0,72	25,20	25,12	25,12	25,20	100	3
05/02/2024	-2,37%	-0,63	25,92	25,92	25,92	25,92	1K	1
24/01/2024	4,61%	1,17	26,55	26,55	26,55	26,55	265	1
22/01/2024	-5,05%	-1,35	25,38	25,59	25,38	25,59	76	2
04/01/2024	0,00%	0,00	26,73	26,73	26,73	26,73	534	1
26/12/2023	-2,84%	-0,78	26,73	26,73	26,73	26,73	614	1
15/12/2023	-0,11%	-0,03	27,51	27,51	27,51	27,51	55	1
08/12/2023	-0,11%	-0,03	27,54	27,54	27,54	27,54	275	1
28/11/2023	-2,13%	-0,60	27,57	27,57	27,57	27,57	523	1
22/11/2023	1,95%	0,54	28,17	28,17	28,17	28,17	281	1
16/11/2023	-1,32%	-0,37	27,63	27,93	27,63	27,93	167	2
14/11/2023	3,47%	0,94	28,00	28,00	28,00	28,00	1K	2
09/11/2023	0,33%	0,09	27,06	27,06	27,06	27,06	108	1
07/11/2023	-0,44%	-0,12	26,97	26,97	26,97	26,97	26	1
06/11/2023	3,32%	0,87	27,09	27,09	27,09	27,09	108	1
30/10/2023	2,94%	0,75	26,22	26,22	26,22	26,22	26	1
25/10/2023	0,00%	0,00	25,47	25,47	25,47	25,47	25	1
24/10/2023	-1,96%	-0,51	25,47	25,44	25,44	25,47	152	2
20/10/2023	-2,81%	-0,75	25,98	25,98	25,98	25,98	51	1
19/10/2023	-1,33%	-0,36	26,73	26,73	26,73	26,73	160	1
18/10/2023	-1,10%	-0,30	27,09	27,09	27,09	27,09	270	1
17/10/2023	-1,83%	-0,51	27,39	27,39	27,39	27,39	273	1
16/10/2023	-0,75%	-0,21	27,90	27,90	27,90	27,90	111	1
10/10/2023	2,40%	0,66	28,11	28,11	28,11	28,11	28	1
05/10/2023	0,99%	0,27	27,45	27,45	27,45	27,45	27	1
04/10/2023	-4,33%	-1,23	27,18	27,18	27,18	27,18	54	1
08/09/2023	-4,82%	-1,44	28,41	30,06	28,41	30,06	701	2
22/08/2023	-6,92%	-2,22	29,85	30,00	29,85	30,00	1K	7
09/08/2023	0,00%	0,00	32,07	32,07	32,07	32,07	96	1
04/08/2023	-8,55%	-3,00	32,07	32,07	32,07	32,07	64	1
15/06/2023	2,27%	0,78	35,07	35,07	35,07	35,07	70	1
09/06/2023	-2,70%	-0,95	34,29	33,86	33,86	34,29	681	2
25/04/2023	7,87%	2,57	35,24	35,24	35,24	35,24	7K	1
24/03/2023	-4,97%	-1,71	32,67	34,05	32,67	34,05	597	3
22/03/2023	7,84%	2,50	34,38	34,38	34,38	34,38	790	1
21/03/2023	-19,56%	-7,75	31,88	31,88	31,88	31,88	31	1
06/03/2023	0,00%	0,00	39,63	39,63	39,63	39,63	79	2
28/02/2023	-1,42%	-0,57	39,63	39,63	39,63	39,63	39	1
10/02/2023	-2,33%	-0,96	40,20	40,36	40,20	40,36	80	2
09/02/2023	1,28%	0,52	41,16	40,64	40,64	41,72	287	4
08/02/2023	54,17%	14,28	40,64	39,00	39,00	41,16	27K	20
24/01/2023	4,77%	1,20	26,36	22,01	22,00	26,36	70	3
28/10/2022	-2,10%	-0,54	25,16	25,16	25,16	25,16	5K	1
26/10/2022	3,71%	0,92	25,70	25,70	25,70	25,70	25	1
25/10/2022	1,56%	0,38	24,78	24,72	24,72	24,78	74	2
24/10/2022	-7,47%	-1,97	24,40	24,99	24,40	24,99	98	2
28/09/2022	-3,48%	-0,95	26,37	26,37	26,37	26,37	26	1
26/09/2022	-5,73%	-1,66	27,32	25,01	25,01	27,32	182	3
13/09/2022	5,23%	1,44	28,98	29,28	28,98	29,28	695	2
12/09/2022	0,00%	0,00	27,54	27,54	27,54	27,54	27	1
05/09/2022	0,88%	0,24	27,54	27,54	27,54	27,54	27	1
02/09/2022	-0,87%	-0,24	27,30	27,30	27,30	27,30	27	1
31/08/2022	1,55%	0,42	27,54	27,54	27,54	27,54	27	1
30/08/2022	-13,24%	-4,14	27,12	26,76	26,76	27,18	296	6
10/08/2022	0,51%	0,16	31,26	31,26	31,26	31,26	31	1
05/08/2022	-0,03%	-0,01	31,10	31,10	31,10	31,10	62	2
28/07/2022	-2,45%	-0,78	31,11	31,11	31,11	31,11	93	1
27/07/2022	-1,54%	-0,50	31,89	32,39	31,89	32,39	7K	5
24/06/2022	6,79%	2,06	32,39	32,16	32,10	32,39	1K	4
22/06/2022	-1,94%	-0,60	30,33	30,33	30,33	30,33	90	1
15/06/2022	-4,45%	-1,44	30,93	30,93	30,93	30,93	30	1
08/06/2022	0,84%	0,27	32,37	32,37	32,37	32,37	32	1
06/06/2022	1,58%	0,50	32,10	31,63	31,63	32,14	955	6
17/05/2022	5,02%	1,51	31,60	31,60	31,60	31,60	94	2
13/05/2022	-3,12%	-0,97	30,09	30,09	30,09	30,09	30	1
29/04/2022	0,00%	0,00	31,06	31,06	31,06	31,06	528	1
27/04/2022	0,19%	0,06	31,06	31,06	31,06	31,06	621	1
26/04/2022	-8,72%	-2,96	31,00	31,00	31,00	31,00	372	3
22/04/2022	0,00%	0,00	33,96	33,96	33,96	33,96	33	1
07/04/2022	-4,26%	-1,51	33,96	33,96	33,96	33,96	169	1
05/04/2022	-0,03%	-0,01	35,47	35,47	35,47	35,47	35	1
31/03/2022	0,00%	0,00	35,48	35,48	35,48	35,48	35	1
30/03/2022	-0,37%	-0,13	35,48	35,60	35,48	35,60	213	2
29/03/2022	4,58%	1,56	35,61	35,61	35,61	35,61	356	1
28/03/2022	0,27%	0,09	34,05	34,11	34,05	34,11	375	2
25/03/2022	-26,84%	-12,46	33,96	33,69	33,69	33,96	339	4
26/01/2022	0,00%	0,00	46,42	46,42	46,42	46,42	46	1
30/12/2021	-2,11%	-1,00	46,42	46,42	46,42	46,42	46	1
03/12/2021	0,00%	0,00	47,42	47,42	47,42	47,42	94	1
02/12/2021	-10,95%	-5,83	47,42	47,42	47,42	47,42	94	1
24/11/2021	-3,11%	-1,71	53,25	53,25	53,25	53,25	106	1
09/11/2021	-2,03%	-1,14	54,96	54,96	54,96	54,96	549	1
08/11/2021	-0,43%	-0,24	56,10	56,20	56,10	56,20	6K	2
19/10/2021	1,08%	0,60	56,34	56,34	56,34	56,34	225	1
15/10/2021	0,00%	0,00	55,74	55,74	55,74	55,74	55	1
13/10/2021	4,77%	2,54	55,74	55,20	55,20	55,74	891	2
04/10/2021	0,00%	0,00	53,20	53,20	53,20	53,20	53	1
29/09/2021	0,47%	0,25	53,20	53,20	53,20	53,20	212	1
27/09/2021	3,32%	1,70	52,95	52,95	52,95	52,95	211	1
24/09/2021	-4,74%	-2,55	51,25	51,25	51,25	51,25	256	1
31/08/2021	7,69%	3,84	53,80	53,80	53,80	53,80	107	2
04/08/2021	3,44%	1,66	49,96	49,96	49,96	49,96	52K	2
27/07/2021	-0,21%	-0,10	48,30	48,30	48,30	48,30	1K	1
23/07/2021	-0,51%	-0,25	48,40	48,65	48,40	48,65	436	3
13/07/2021	-2,80%	-1,40	48,65	48,65	48,65	48,65	243	1
12/07/2021	-	-	50,05	50,05	50,05	50,05	500	1

Date,Open,High,Low,Close,Volume
15-Jan-25,22.78,22.78,22.78,22.78,227
10-Jan-25,22.32,22.32,22.32,22.32,6696
06-Jan-25,24.19,24.19,24.19,24.19,72
02-Jan-25,24.44,24.44,24.44,24.44,24
23-Dec-24,24.32,24.32,24.32,24.32,24
18-Dec-24,24.82,24.82,24.82,24.82,5088
27-Nov-24,23.94,23.94,23.94,23.94,143
26-Nov-24,23.44,23.44,23.44,23.44,140
13-Sep-24,22.97,22.97,22.97,22.97,22
20-Aug-24,23.19,23.19,23.19,23.19,115
19-Aug-24,23.30,23.30,23.30,23.30,116
14-Aug-24,22.44,22.44,22.44,22.44,224
06-Aug-24,22.86,22.86,22.81,22.81,411
01-Aug-24,24.60,24.60,24.60,24.60,246
29-Jul-24,25.86,25.86,25.56,25.56,514
17-Jul-24,25.98,25.98,25.98,25.98,181
12-Jul-24,26.31,26.31,26.31,26.31,26
10-Jul-24,25.65,25.65,25.65,25.65,51
27-Jun-24,25.65,25.65,25.65,25.65,1282
03-Jun-24,25.26,25.26,25.26,25.26,25
23-May-24,25.20,25.20,25.20,25.20,2016
21-May-24,26.01,26.01,26.01,26.01,26
20-May-24,26.55,26.55,26.40,26.40,159
17-May-24,26.79,26.79,26.79,26.79,26
16-May-24,27.00,27.00,27.00,27.00,27
15-May-24,26.02,26.31,26.02,26.31,2511
16-Apr-24,22.54,22.54,22.54,22.54,67
11-Apr-24,22.92,22.92,22.92,22.92,68
09-Apr-24,23.26,23.26,23.26,23.26,186
05-Apr-24,23.26,23.26,23.26,23.26,23
04-Apr-24,23.30,23.30,23.20,23.20,1071
01-Apr-24,23.97,24.25,23.97,24.25,503
28-Mar-24,24.56,24.56,24.05,24.32,7996
27-Mar-24,23.80,23.80,23.80,23.80,1904
25-Mar-24,24.56,24.56,24.56,24.56,49
18-Mar-24,25.41,25.41,25.41,25.41,25
04-Mar-24,24.74,24.74,24.74,24.74,24
20-Feb-24,25.80,25.80,25.80,25.80,103
14-Feb-24,25.12,25.20,25.12,25.20,100
05-Feb-24,25.92,25.92,25.92,25.92,1296
24-Jan-24,26.55,26.55,26.55,26.55,265
22-Jan-24,25.59,25.59,25.38,25.38,76
04-Jan-24,26.73,26.73,26.73,26.73,534
26-Dec-23,26.73,26.73,26.73,26.73,614
15-Dec-23,27.51,27.51,27.51,27.51,55
08-Dec-23,27.54,27.54,27.54,27.54,275
28-Nov-23,27.57,27.57,27.57,27.57,523
22-Nov-23,28.17,28.17,28.17,28.17,281
16-Nov-23,27.93,27.93,27.63,27.63,167
14-Nov-23,28.00,28.00,28.00,28.00,1120
09-Nov-23,27.06,27.06,27.06,27.06,108
07-Nov-23,26.97,26.97,26.97,26.97,26
06-Nov-23,27.09,27.09,27.09,27.09,108
30-Oct-23,26.22,26.22,26.22,26.22,26
25-Oct-23,25.47,25.47,25.47,25.47,25
24-Oct-23,25.44,25.47,25.44,25.47,152
20-Oct-23,25.98,25.98,25.98,25.98,51
19-Oct-23,26.73,26.73,26.73,26.73,160
18-Oct-23,27.09,27.09,27.09,27.09,270
17-Oct-23,27.39,27.39,27.39,27.39,273
16-Oct-23,27.90,27.90,27.90,27.90,111
10-Oct-23,28.11,28.11,28.11,28.11,28
05-Oct-23,27.45,27.45,27.45,27.45,27
04-Oct-23,27.18,27.18,27.18,27.18,54
08-Sep-23,30.06,30.06,28.41,28.41,701
22-Aug-23,30.00,30.00,29.85,29.85,1316
09-Aug-23,32.07,32.07,32.07,32.07,96
04-Aug-23,32.07,32.07,32.07,32.07,64
15-Jun-23,35.07,35.07,35.07,35.07,70
09-Jun-23,33.86,34.29,33.86,34.29,681
25-Apr-23,35.24,35.24,35.24,35.24,7048
24-Mar-23,34.05,34.05,32.67,32.67,597
22-Mar-23,34.38,34.38,34.38,34.38,790
21-Mar-23,31.88,31.88,31.88,31.88,31
06-Mar-23,39.63,39.63,39.63,39.63,79
28-Feb-23,39.63,39.63,39.63,39.63,39
10-Feb-23,40.36,40.36,40.20,40.20,80
09-Feb-23,40.64,41.72,40.64,41.16,287
08-Feb-23,39.00,41.16,39.00,40.64,27091
24-Jan-23,22.01,26.36,22.00,26.36,70
28-Oct-22,25.16,25.16,25.16,25.16,5032
26-Oct-22,25.70,25.70,25.70,25.70,25
25-Oct-22,24.72,24.78,24.72,24.78,74
24-Oct-22,24.99,24.99,24.40,24.40,98
28-Sep-22,26.37,26.37,26.37,26.37,26
26-Sep-22,25.01,27.32,25.01,27.32,182
13-Sep-22,29.28,29.28,28.98,28.98,695
12-Sep-22,27.54,27.54,27.54,27.54,27
05-Sep-22,27.54,27.54,27.54,27.54,27
02-Sep-22,27.30,27.30,27.30,27.30,27
31-Aug-22,27.54,27.54,27.54,27.54,27
30-Aug-22,26.76,27.18,26.76,27.12,296
10-Aug-22,31.26,31.26,31.26,31.26,31
05-Aug-22,31.10,31.10,31.10,31.10,62
28-Jul-22,31.11,31.11,31.11,31.11,93
27-Jul-22,32.39,32.39,31.89,31.89,6897
24-Jun-22,32.16,32.39,32.10,32.39,1383
22-Jun-22,30.33,30.33,30.33,30.33,90
15-Jun-22,30.93,30.93,30.93,30.93,30
08-Jun-22,32.37,32.37,32.37,32.37,32
06-Jun-22,31.63,32.14,31.63,32.10,955
17-May-22,31.60,31.60,31.60,31.60,94
13-May-22,30.09,30.09,30.09,30.09,30
29-Apr-22,31.06,31.06,31.06,31.06,528
27-Apr-22,31.06,31.06,31.06,31.06,621
26-Apr-22,31.00,31.00,31.00,31.00,372
22-Apr-22,33.96,33.96,33.96,33.96,33
07-Apr-22,33.96,33.96,33.96,33.96,169
05-Apr-22,35.47,35.47,35.47,35.47,35
31-Mar-22,35.48,35.48,35.48,35.48,35
30-Mar-22,35.60,35.60,35.48,35.48,213
29-Mar-22,35.61,35.61,35.61,35.61,356
28-Mar-22,34.11,34.11,34.05,34.05,375
25-Mar-22,33.69,33.96,33.69,33.96,339
26-Jan-22,46.42,46.42,46.42,46.42,46
30-Dec-21,46.42,46.42,46.42,46.42,46
03-Dec-21,47.42,47.42,47.42,47.42,94
02-Dec-21,47.42,47.42,47.42,47.42,94
24-Nov-21,53.25,53.25,53.25,53.25,106
09-Nov-21,54.96,54.96,54.96,54.96,549
08-Nov-21,56.20,56.20,56.10,56.10,6461
19-Oct-21,56.34,56.34,56.34,56.34,225
15-Oct-21,55.74,55.74,55.74,55.74,55
13-Oct-21,55.20,55.74,55.20,55.74,891
04-Oct-21,53.20,53.20,53.20,53.20,53
29-Sep-21,53.20,53.20,53.20,53.20,212
27-Sep-21,52.95,52.95,52.95,52.95,211
24-Sep-21,51.25,51.25,51.25,51.25,256
31-Aug-21,53.80,53.80,53.80,53.80,107
04-Aug-21,49.96,49.96,49.96,49.96,51958
27-Jul-21,48.30,48.30,48.30,48.30,1449
23-Jul-21,48.65,48.65,48.40,48.40,436
13-Jul-21,48.65,48.65,48.65,48.65,243
12-Jul-21,50.05,50.05,50.05,50.05,500

*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: P1UK34