Cotação atual, histórico e gráfico do papel: P1VH34
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 |
| 04/04/2024 | -2,26% | -6,25 | 270,05 | 270,00 | 270,00 | 270,05 | 162K | 2 |
| 02/04/2024 | 40,44% | 79,56 | 276,30 | 276,30 | 276,30 | 276,30 | 166K | 2 |
| 02/10/2023 | -0,03% | -0,06 | 196,74 | 196,74 | 196,74 | 196,74 | 393 | 1 |
| 12/06/2023 | -4,84% | -10,00 | 196,80 | 196,80 | 196,80 | 196,80 | 196 | 1 |
| 07/06/2023 | 3,41% | 6,82 | 206,80 | 206,60 | 206,60 | 206,80 | 3K | 2 |
| 06/06/2023 | -2,45% | -5,02 | 199,98 | 198,90 | 198,90 | 199,98 | 2K | 2 |
| 08/05/2023 | 0,00% | 0,00 | 205,00 | 205,00 | 205,00 | 205,00 | 410 | 1 |
| 05/05/2023 | -5,53% | -12,00 | 205,00 | 205,00 | 205,00 | 205,00 | 410 | 1 |
| 29/03/2023 | 13,91% | 26,50 | 217,00 | 217,00 | 217,00 | 217,00 | 2K | 3 |
| 15/03/2023 | -1,80% | -3,50 | 190,50 | 190,50 | 190,50 | 190,50 | 571 | 1 |
| 14/03/2023 | -1,57% | -3,10 | 194,00 | 194,00 | 194,00 | 194,00 | 2K | 1 |
| 10/03/2023 | -6,59% | -13,90 | 197,10 | 197,10 | 197,10 | 197,10 | 197 | 1 |
| 10/02/2023 | -12,08% | -29,00 | 211,00 | 211,00 | 211,00 | 211,00 | 1K | 1 |
| 03/02/2023 | 2,56% | 6,00 | 240,00 | 240,00 | 240,00 | 240,00 | 480 | 1 |
| 02/02/2023 | 6,75% | 14,80 | 234,00 | 234,00 | 234,00 | 234,00 | 936 | 1 |
| 17/01/2023 | 11,84% | 23,20 | 219,20 | 219,20 | 219,20 | 219,20 | 219 | 1 |
| 03/01/2023 | 3,61% | 6,82 | 196,00 | 196,00 | 196,00 | 196,00 | 588 | 2 |
| 27/12/2022 | 0,68% | 1,27 | 189,18 | 187,00 | 187,00 | 189,18 | 754 | 2 |
| 15/12/2022 | -4,13% | -8,09 | 187,91 | 187,91 | 187,91 | 187,91 | 375 | 1 |
| 09/12/2022 | 6,75% | 12,40 | 196,00 | 196,00 | 196,00 | 196,00 | 2K | 2 |
| 05/12/2022 | -2,96% | -5,60 | 183,60 | 183,60 | 183,60 | 183,60 | 7K | 2 |
| 02/12/2022 | 17,44% | 28,09 | 189,20 | 188,50 | 188,50 | 189,20 | 9K | 2 |
| 14/11/2022 | 23,07% | 30,20 | 161,11 | 158,60 | 158,60 | 161,11 | 16K | 5 |
| 03/11/2022 | -0,07% | -0,09 | 130,91 | 130,91 | 130,91 | 130,91 | 130 | 1 |
| 01/11/2022 | 8,30% | 10,04 | 131,00 | 131,00 | 131,00 | 131,00 | 393 | 2 |
| 21/10/2022 | 0,00% | 0,00 | 120,96 | 120,96 | 120,96 | 120,96 | 241 | 1 |
| 03/10/2022 | 0,80% | 0,96 | 120,96 | 120,96 | 120,96 | 120,96 | 120 | 1 |
| 30/09/2022 | -2,76% | -3,40 | 120,00 | 120,00 | 120,00 | 120,00 | 240 | 1 |
| 27/09/2022 | -14,70% | -21,26 | 123,40 | 123,40 | 123,40 | 123,40 | 8K | 2 |
| 02/09/2022 | -9,22% | -14,70 | 144,66 | 159,39 | 144,15 | 159,39 | 607 | 3 |
| 14/06/2022 | -1,87% | -3,04 | 159,36 | 159,36 | 159,36 | 159,36 | 318 | 1 |
| 13/06/2022 | -6,62% | -11,51 | 162,40 | 173,88 | 162,40 | 173,88 | 336 | 2 |
| 02/06/2022 | 1,09% | 1,87 | 173,91 | 173,91 | 173,91 | 173,91 | 173 | 1 |
| 01/06/2022 | 8,13% | 12,94 | 172,04 | 169,55 | 169,55 | 172,04 | 511 | 3 |
| 25/05/2022 | 7,35% | 10,90 | 159,10 | 159,10 | 159,10 | 159,10 | 3K | 2 |
| 24/05/2022 | -14,88% | -25,91 | 148,20 | 148,20 | 148,20 | 148,20 | 889 | 1 |
| 05/05/2022 | -5,89% | -10,89 | 174,11 | 159,10 | 159,10 | 174,11 | 2K | 2 |
| 25/04/2022 | 1,37% | 2,50 | 185,00 | 185,00 | 185,00 | 185,00 | 925 | 1 |
| 20/04/2022 | 1,11% | 2,00 | 182,50 | 182,50 | 182,50 | 182,50 | 547 | 1 |
| 18/04/2022 | 2,53% | 4,46 | 180,50 | 180,50 | 180,50 | 180,50 | 180 | 1 |
| 11/04/2022 | -2,20% | -3,96 | 176,04 | 176,04 | 176,04 | 176,04 | 880 | 1 |
| 04/04/2022 | -8,48% | -16,68 | 180,00 | 180,00 | 180,00 | 180,00 | 7K | 1 |
| 23/03/2022 | 3,46% | 6,58 | 196,68 | 196,68 | 196,68 | 196,68 | 196 | 1 |
| 15/03/2022 | -32,28% | -90,63 | 190,10 | 190,10 | 190,10 | 190,10 | 4K | 2 |
| 02/12/2021 | 4,54% | 12,18 | 280,73 | 281,67 | 280,73 | 281,80 | 507K | 8 |
| 30/06/2021 | -5,77% | -16,45 | 268,55 | 268,55 | 268,55 | 268,55 | 81K | 1 |
| 02/03/2021 | 0,00% | 0,00 | 285,00 | 285,00 | 285,00 | 285,00 | 285 | 1 |
| 01/03/2021 | 7,77% | 20,55 | 285,00 | 281,81 | 281,81 | 285,00 | 2K | 4 |
| 22/02/2021 | 6,72% | 16,65 | 264,45 | 261,80 | 261,80 | 264,45 | 2K | 2 |
| 18/02/2021 | -3,21% | -8,21 | 247,80 | 251,40 | 247,80 | 251,40 | 750 | 2 |
| 17/02/2021 | -11,17% | -32,20 | 256,01 | 254,42 | 254,00 | 257,00 | 155K | 8 |
| 11/01/2021 | 4,46% | 12,30 | 288,21 | 288,21 | 288,21 | 288,21 | 86K | 2 |
| 06/01/2021 | 8,66% | 21,99 | 275,91 | 275,91 | 275,91 | 275,91 | 83K | 1 |
| 04/01/2021 | 4,77% | 11,55 | 253,92 | 244,11 | 244,11 | 253,92 | 78K | 3 |
| 21/12/2020 | 31,25% | 57,71 | 242,37 | 240,71 | 240,71 | 244,84 | 147K | 9 |
| 09/11/2020 | 28,60% | 41,07 | 184,66 | 176,67 | 176,67 | 184,66 | 108K | 3 |
| 18/08/2020 | 8,12% | 10,79 | 143,59 | 146,02 | 143,59 | 146,02 | 84K | 3 |
| 05/08/2020 | 35,37% | 34,70 | 132,80 | 131,96 | 131,96 | 132,80 | 77K | 6 |
| 25/03/2020 | 24,02% | 19,00 | 98,10 | 92,61 | 92,61 | 98,10 | 57K | 4 |
| 23/03/2020 | -1,91% | -1,54 | 79,10 | 79,10 | 79,10 | 79,10 | 24K | 2 |
| 20/03/2020 | - | - | 80,64 | 80,64 | 80,64 | 80,64 | 24K | 1 |
Date,Open,High,Low,Close,Volume
04-Apr-24,270.00,270.05,270.00,270.05,162015
02-Apr-24,276.30,276.30,276.30,276.30,165780
02-Oct-23,196.74,196.74,196.74,196.74,393
12-Jun-23,196.80,196.80,196.80,196.80,196
07-Jun-23,206.60,206.80,206.60,206.80,2686
06-Jun-23,198.90,199.98,198.90,199.98,2188
08-May-23,205.00,205.00,205.00,205.00,410
05-May-23,205.00,205.00,205.00,205.00,410
29-Mar-23,217.00,217.00,217.00,217.00,2387
15-Mar-23,190.50,190.50,190.50,190.50,571
14-Mar-23,194.00,194.00,194.00,194.00,2134
10-Mar-23,197.10,197.10,197.10,197.10,197
10-Feb-23,211.00,211.00,211.00,211.00,1477
03-Feb-23,240.00,240.00,240.00,240.00,480
02-Feb-23,234.00,234.00,234.00,234.00,936
17-Jan-23,219.20,219.20,219.20,219.20,219
03-Jan-23,196.00,196.00,196.00,196.00,588
27-Dec-22,187.00,189.18,187.00,189.18,754
15-Dec-22,187.91,187.91,187.91,187.91,375
09-Dec-22,196.00,196.00,196.00,196.00,1568
05-Dec-22,183.60,183.60,183.60,183.60,6793
02-Dec-22,188.50,189.20,188.50,189.20,9264
14-Nov-22,158.60,161.11,158.60,161.11,15504
03-Nov-22,130.91,130.91,130.91,130.91,130
01-Nov-22,131.00,131.00,131.00,131.00,393
21-Oct-22,120.96,120.96,120.96,120.96,241
03-Oct-22,120.96,120.96,120.96,120.96,120
30-Sep-22,120.00,120.00,120.00,120.00,240
27-Sep-22,123.40,123.40,123.40,123.40,8267
02-Sep-22,159.39,159.39,144.15,144.66,607
14-Jun-22,159.36,159.36,159.36,159.36,318
13-Jun-22,173.88,173.88,162.40,162.40,336
02-Jun-22,173.91,173.91,173.91,173.91,173
01-Jun-22,169.55,172.04,169.55,172.04,511
25-May-22,159.10,159.10,159.10,159.10,3182
24-May-22,148.20,148.20,148.20,148.20,889
05-May-22,159.10,174.11,159.10,174.11,1666
25-Apr-22,185.00,185.00,185.00,185.00,925
20-Apr-22,182.50,182.50,182.50,182.50,547
18-Apr-22,180.50,180.50,180.50,180.50,180
11-Apr-22,176.04,176.04,176.04,176.04,880
04-Apr-22,180.00,180.00,180.00,180.00,7200
23-Mar-22,196.68,196.68,196.68,196.68,196
15-Mar-22,190.10,190.10,190.10,190.10,3992
02-Dec-21,281.67,281.80,280.73,280.73,507154
30-Jun-21,268.55,268.55,268.55,268.55,80565
02-Mar-21,285.00,285.00,285.00,285.00,285
01-Mar-21,281.81,285.00,281.81,285.00,2274
22-Feb-21,261.80,264.45,261.80,264.45,1573
18-Feb-21,251.40,251.40,247.80,247.80,750
17-Feb-21,254.42,257.00,254.00,256.01,155092
11-Jan-21,288.21,288.21,288.21,288.21,86463
06-Jan-21,275.91,275.91,275.91,275.91,82773
04-Jan-21,244.11,253.92,244.11,253.92,77641
21-Dec-20,240.71,244.84,240.71,242.37,147463
09-Nov-20,176.67,184.66,176.67,184.66,108399
18-Aug-20,146.02,146.02,143.59,143.59,84011
05-Aug-20,131.96,132.80,131.96,132.80,76763
25-Mar-20,92.61,98.10,92.61,98.10,57213
23-Mar-20,79.10,79.10,79.10,79.10,23730
20-Mar-20,80.64,80.64,80.64,80.64,24192
*exoneração de responsabilidade e termos de uso