Cotação atual, histórico e gráfico do papel: P1YC34

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 P1YC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2025	0,37%	0,11	29,91	29,91	29,91	29,91	29	1
10/12/2025	0,74%	0,22	29,80	29,91	29,61	29,91	78K	4
09/12/2025	-0,54%	-0,16	29,58	30,29	29,58	30,29	9K	3
08/12/2025	0,64%	0,19	29,74	29,67	29,67	29,74	3K	2
04/12/2025	1,55%	0,45	29,55	29,58	29,55	29,58	3K	2
03/12/2025	0,10%	0,03	29,10	29,10	29,10	29,10	29	1
01/12/2025	1,25%	0,36	29,07	28,79	28,79	29,07	3K	3

28/11/2025	1,66%	0,47	28,71	28,71	28,71	28,71	28	1
27/11/2025	-1,98%	-0,57	28,24	30,25	28,24	30,25	58	2
26/11/2025	-1,40%	-0,41	28,81	29,82	28,81	29,82	4K	3
25/11/2025	0,76%	0,22	29,22	28,81	28,81	29,22	3K	3
24/11/2025	1,33%	0,38	29,00	29,10	29,00	29,10	58	2
21/11/2025	0,42%	0,12	28,62	29,00	28,62	29,00	2K	4
19/11/2025	0,21%	0,06	28,50	28,50	28,50	28,50	28	1
18/11/2025	-3,23%	-0,95	28,44	28,71	28,44	28,71	2K	3
17/11/2025	0,93%	0,27	29,39	29,39	29,39	29,39	29	1
14/11/2025	0,28%	0,08	29,12	29,03	29,03	29,12	2K	2
13/11/2025	-1,49%	-0,44	29,04	29,24	29,04	29,24	1K	2
12/11/2025	-1,07%	-0,32	29,48	29,63	29,40	29,64	247K	9
11/11/2025	1,71%	0,50	29,80	29,67	29,61	29,80	41K	3
10/11/2025	2,81%	0,80	29,30	29,34	29,30	29,34	1K	2
07/11/2025	-1,18%	-0,34	28,50	29,19	28,50	29,20	102K	5
06/11/2025	-13,29%	-4,42	28,84	32,24	28,71	32,24	50K	11
30/10/2025	-4,29%	-1,49	33,26	33,26	33,26	33,26	33	1
29/10/2025	-2,72%	-0,97	34,75	34,75	34,75	34,75	87K	4
28/10/2025	-3,33%	-1,23	35,72	35,72	35,72	35,72	35	1
21/10/2025	1,65%	0,60	36,95	36,23	36,23	36,95	21K	3
16/10/2025	-0,14%	-0,05	36,35	36,35	36,35	36,35	91K	1
15/10/2025	-1,36%	-0,50	36,40	36,43	36,40	36,43	91K	3
14/10/2025	0,33%	0,12	36,90	36,90	36,90	36,90	4K	1
10/10/2025	0,82%	0,30	36,78	36,78	36,78	36,78	92K	3
09/10/2025	1,33%	0,48	36,48	35,28	35,28	36,48	16K	3
07/10/2025	1,24%	0,44	36,00	36,00	36,00	36,00	36	1
06/10/2025	-1,22%	-0,44	35,56	35,60	35,56	35,60	4K	2
03/10/2025	-7,02%	-2,72	36,00	36,00	36,00	36,00	95K	2
26/09/2025	-1,43%	-0,56	38,72	38,72	38,72	38,72	38	1
22/09/2025	2,29%	0,88	39,28	39,28	39,28	39,28	1K	1
19/09/2025	-0,10%	-0,04	38,40	38,40	38,40	38,40	384	1
18/09/2025	-3,61%	-1,44	38,44	38,30	38,30	38,44	96K	2
12/09/2025	-2,06%	-0,84	39,88	39,88	39,88	39,88	39	1
11/09/2025	1,50%	0,60	40,72	40,24	40,20	40,72	206K	8
09/09/2025	-0,20%	-0,08	40,12	40,12	40,12	40,12	200	1
08/09/2025	-2,43%	-1,00	40,20	40,41	40,20	40,41	80	2
27/08/2025	0,56%	0,23	41,20	41,20	41,20	41,20	41	1
26/08/2025	-0,46%	-0,19	40,97	41,11	40,97	41,11	1K	3
20/08/2025	0,00%	0,00	41,16	41,16	41,16	41,16	1K	1
19/08/2025	4,89%	1,92	41,16	41,16	41,16	41,16	41	1
15/08/2025	-1,01%	-0,40	39,24	39,24	39,24	39,24	39	1
14/08/2025	2,16%	0,84	39,64	39,64	39,64	39,64	39	1
12/08/2025	-9,35%	-4,00	38,80	39,70	38,80	39,70	299K	19
07/08/2025	-1,83%	-0,80	42,80	43,60	42,80	45,05	358K	22
29/07/2025	-0,23%	-0,10	43,60	43,65	43,60	43,65	66K	3
24/07/2025	2,70%	1,15	43,70	43,75	43,70	43,75	66K	3
21/07/2025	1,43%	0,60	42,55	42,55	42,55	42,55	64K	1
17/07/2025	1,82%	0,75	41,95	41,90	41,90	41,95	39K	5
16/07/2025	0,10%	0,04	41,20	40,98	40,98	41,20	1K	2
11/07/2025	-3,56%	-1,52	41,16	41,75	41,16	41,75	64K	4
09/07/2025	-0,05%	-0,02	42,68	42,68	42,68	42,68	640	1
01/07/2025	2,74%	1,14	42,70	42,70	42,70	42,70	1K	1
27/06/2025	0,00%	0,00	41,56	41,56	41,56	41,56	83	1
25/06/2025	-2,90%	-1,24	41,56	41,55	41,55	41,56	52K	3
24/06/2025	1,18%	0,50	42,80	43,00	42,80	43,00	107K	5
20/06/2025	-5,47%	-2,45	42,30	42,30	42,30	42,30	106K	4
17/06/2025	-1,10%	-0,50	44,75	44,75	44,75	44,75	3K	1
16/06/2025	-3,72%	-1,75	45,25	45,25	45,25	45,25	45	1
10/06/2025	-4,37%	-2,15	47,00	47,60	47,00	47,60	147K	6
06/06/2025	-0,20%	-0,10	49,15	49,15	49,15	49,15	49K	1
05/06/2025	1,03%	0,50	49,25	49,25	49,25	49,25	49	1
30/05/2025	0,83%	0,40	48,75	48,75	48,75	48,75	73K	2
29/05/2025	-2,42%	-1,20	48,35	48,50	48,35	48,50	5K	3
28/05/2025	1,02%	0,50	49,55	49,40	49,20	49,55	88K	6
27/05/2025	-0,41%	-0,20	49,05	48,85	48,80	49,05	98K	3
26/05/2025	1,03%	0,50	49,25	49,25	49,25	49,25	49	1
23/05/2025	-0,47%	-0,23	48,75	48,75	48,75	48,75	48	1
21/05/2025	-0,65%	-0,32	48,98	49,95	48,71	49,95	50K	4
20/05/2025	16,71%	7,06	49,30	48,54	48,54	49,35	29K	11
29/04/2025	0,67%	0,28	42,24	43,40	42,24	43,40	85	2
23/04/2025	3,45%	1,40	41,96	41,16	41,16	41,96	14K	4
22/04/2025	-2,31%	-0,96	40,56	40,04	40,04	40,56	8K	3
09/04/2025	6,46%	2,52	41,52	41,52	41,52	41,52	1K	2
04/04/2025	-0,13%	-0,05	39,00	39,70	39,00	39,70	295K	34
03/04/2025	-6,47%	-2,70	39,05	39,04	39,04	39,05	195K	5
02/04/2025	-1,76%	-0,75	41,75	41,43	41,40	41,75	167K	19
28/03/2025	-0,89%	-0,38	42,50	44,12	42,50	44,12	106K	2
27/03/2025	0,89%	0,38	42,88	42,64	42,64	42,88	21K	2
26/03/2025	0,33%	0,14	42,50	43,11	42,50	43,11	138K	11
25/03/2025	-0,38%	-0,16	42,36	42,36	42,36	42,36	211	1
24/03/2025	4,32%	1,76	42,52	42,52	42,52	42,52	1K	2
19/03/2025	3,14%	1,24	40,76	40,99	40,76	40,99	6K	3
14/03/2025	0,05%	0,02	39,52	39,52	39,52	39,52	3K	1
12/03/2025	-1,25%	-0,50	39,50	40,40	39,50	40,40	100K	7
11/03/2025	-5,10%	-2,15	40,00	40,65	40,00	40,65	206K	18
27/02/2025	4,23%	1,71	42,15	42,60	42,15	42,60	108K	4
24/02/2025	0,15%	0,06	40,44	40,44	40,44	40,44	525	1
20/02/2025	2,75%	1,08	40,38	40,38	40,38	40,38	4K	1
13/02/2025	-0,43%	-0,17	39,30	39,47	39,30	40,50	201K	11
04/02/2025	-3,73%	-1,53	39,47	39,47	39,47	39,47	99K	6
30/01/2025	0,00%	0,00	41,00	41,08	41,00	41,08	103K	4
29/01/2025	-2,66%	-1,12	41,00	41,00	41,00	41,00	102K	5
28/01/2025	2,63%	1,08	42,12	41,44	41,44	42,30	156K	7
27/01/2025	0,10%	0,04	41,04	41,04	41,04	41,04	2K	1
24/01/2025	-1,94%	-0,81	41,00	40,95	40,95	41,00	410K	11
21/01/2025	2,17%	0,89	41,81	41,81	41,81	41,81	41	1
10/01/2025	-1,35%	-0,56	40,92	40,88	40,85	41,34	1K	4
02/01/2025	-9,63%	-4,42	41,48	41,48	41,48	41,48	41	1
05/12/2024	-1,61%	-0,75	45,90	45,30	45,30	46,05	8K	12
03/12/2024	-1,37%	-0,65	46,65	46,50	46,50	46,65	2K	2
02/12/2024	2,89%	1,33	47,30	47,00	47,00	47,30	423	2
29/11/2024	-4,78%	-2,31	45,97	48,40	45,97	48,40	896	3
28/11/2024	4,73%	2,18	48,28	46,10	46,10	48,28	862	3
27/11/2024	2,04%	0,92	46,10	46,35	45,55	46,35	1K	4
26/11/2024	5,96%	2,54	45,18	45,15	45,15	45,80	137K	122
21/11/2024	1,91%	0,80	42,64	42,64	42,64	42,64	5K	1
19/11/2024	-5,94%	-2,64	41,84	41,80	41,80	41,84	6K	2
13/11/2024	0,63%	0,28	44,48	44,48	44,48	44,48	5K	1
12/11/2024	0,00%	0,00	44,20	43,92	43,92	44,20	2K	3
11/11/2024	0,64%	0,28	44,20	44,20	44,20	44,24	7K	3
08/11/2024	2,52%	1,08	43,92	43,20	43,20	44,00	8K	4
07/11/2024	-2,79%	-1,23	42,84	44,07	42,84	44,07	954	3
06/11/2024	5,30%	2,22	44,07	44,28	43,44	44,28	1K	4
05/11/2024	1,78%	0,73	41,85	41,56	41,44	41,85	7K	10
04/11/2024	-0,77%	-0,32	41,12	40,28	40,28	41,12	694	2
01/11/2024	0,31%	0,13	41,44	41,31	41,31	41,44	4K	3
31/10/2024	30,52%	9,66	41,31	40,00	40,00	41,55	7K	9
24/10/2024	3,03%	0,93	31,65	31,65	31,65	31,65	47K	2
11/10/2024	2,61%	0,78	30,72	30,72	30,72	30,72	61	1
08/10/2024	0,10%	0,03	29,94	30,30	29,94	30,30	392	2
07/10/2024	-1,29%	-0,39	29,91	30,45	29,91	30,45	632	2
02/10/2024	-2,42%	-0,75	30,30	30,30	30,30	30,30	970	2
25/09/2024	-2,63%	-0,84	31,05	31,11	31,05	31,11	14K	26
23/09/2024	1,95%	0,61	31,89	31,86	31,86	31,89	732	2
20/09/2024	0,00%	0,00	31,28	31,28	31,28	31,28	1K	1
16/09/2024	5,85%	1,73	31,28	31,74	31,28	31,74	570	3
09/09/2024	-	-	29,55	29,55	29,55	29,55	1K	2

Date,Open,High,Low,Close,Volume
12-Dec-25,29.91,29.91,29.91,29.91,29
10-Dec-25,29.91,29.91,29.61,29.80,77802
09-Dec-25,30.29,30.29,29.58,29.58,8933
08-Dec-25,29.67,29.74,29.67,29.74,3003
04-Dec-25,29.58,29.58,29.55,29.55,2984
03-Dec-25,29.10,29.10,29.10,29.10,29
01-Dec-25,28.79,29.07,28.79,29.07,2964
28-Nov-25,28.71,28.71,28.71,28.71,28
27-Nov-25,30.25,30.25,28.24,28.24,58
26-Nov-25,29.82,29.82,28.81,28.81,3776
25-Nov-25,28.81,29.22,28.81,29.22,3093
24-Nov-25,29.10,29.10,29.00,29.00,58
21-Nov-25,29.00,29.00,28.62,28.62,1518
19-Nov-25,28.50,28.50,28.50,28.50,28
18-Nov-25,28.71,28.71,28.44,28.44,2032
17-Nov-25,29.39,29.39,29.39,29.39,29
14-Nov-25,29.03,29.12,29.03,29.12,1684
13-Nov-25,29.24,29.24,29.04,29.04,1481
12-Nov-25,29.63,29.64,29.40,29.48,246898
11-Nov-25,29.67,29.80,29.61,29.80,40875
10-Nov-25,29.34,29.34,29.30,29.30,1494
07-Nov-25,29.19,29.20,28.50,28.50,102264
06-Nov-25,32.24,32.24,28.71,28.84,49564
30-Oct-25,33.26,33.26,33.26,33.26,33
29-Oct-25,34.75,34.75,34.75,34.75,86875
28-Oct-25,35.72,35.72,35.72,35.72,35
21-Oct-25,36.23,36.95,36.23,36.95,21084
16-Oct-25,36.35,36.35,36.35,36.35,90875
15-Oct-25,36.43,36.43,36.40,36.40,91060
14-Oct-25,36.90,36.90,36.90,36.90,3690
10-Oct-25,36.78,36.78,36.78,36.78,91950
09-Oct-25,35.28,36.48,35.28,36.48,15660
07-Oct-25,36.00,36.00,36.00,36.00,36
06-Oct-25,35.60,35.60,35.56,35.56,3631
03-Oct-25,36.00,36.00,36.00,36.00,94752
26-Sep-25,38.72,38.72,38.72,38.72,38
22-Sep-25,39.28,39.28,39.28,39.28,1178
19-Sep-25,38.40,38.40,38.40,38.40,384
18-Sep-25,38.30,38.44,38.30,38.44,95826
12-Sep-25,39.88,39.88,39.88,39.88,39
11-Sep-25,40.24,40.72,40.20,40.72,206438
09-Sep-25,40.12,40.12,40.12,40.12,200
08-Sep-25,40.41,40.41,40.20,40.20,80
27-Aug-25,41.20,41.20,41.20,41.20,41
26-Aug-25,41.11,41.11,40.97,40.97,1475
20-Aug-25,41.16,41.16,41.16,41.16,1029
19-Aug-25,41.16,41.16,41.16,41.16,41
15-Aug-25,39.24,39.24,39.24,39.24,39
14-Aug-25,39.64,39.64,39.64,39.64,39
12-Aug-25,39.70,39.70,38.80,38.80,298844
07-Aug-25,43.60,45.05,42.80,42.80,358315
29-Jul-25,43.65,43.65,43.60,43.60,65693
24-Jul-25,43.75,43.75,43.70,43.70,65843
21-Jul-25,42.55,42.55,42.55,42.55,63825
17-Jul-25,41.90,41.95,41.90,41.95,39431
16-Jul-25,40.98,41.20,40.98,41.20,1276
11-Jul-25,41.75,41.75,41.16,41.16,64083
09-Jul-25,42.68,42.68,42.68,42.68,640
01-Jul-25,42.70,42.70,42.70,42.70,1067
27-Jun-25,41.56,41.56,41.56,41.56,83
25-Jun-25,41.55,41.56,41.55,41.56,52145
24-Jun-25,43.00,43.00,42.80,42.80,107162
20-Jun-25,42.30,42.30,42.30,42.30,105750
17-Jun-25,44.75,44.75,44.75,44.75,2685
16-Jun-25,45.25,45.25,45.25,45.25,45
10-Jun-25,47.60,47.60,47.00,47.00,147483
06-Jun-25,49.15,49.15,49.15,49.15,49150
05-Jun-25,49.25,49.25,49.25,49.25,49
30-May-25,48.75,48.75,48.75,48.75,73125
29-May-25,48.50,48.50,48.35,48.35,5329
28-May-25,49.40,49.55,49.20,49.55,88332
27-May-25,48.85,49.05,48.80,49.05,98046
26-May-25,49.25,49.25,49.25,49.25,49
23-May-25,48.75,48.75,48.75,48.75,48
21-May-25,49.95,49.95,48.71,48.98,50290
20-May-25,48.54,49.35,48.54,49.30,28791
29-Apr-25,43.40,43.40,42.24,42.24,85
23-Apr-25,41.16,41.96,41.16,41.96,13501
22-Apr-25,40.04,40.56,40.04,40.56,7644
09-Apr-25,41.52,41.52,41.52,41.52,1453
04-Apr-25,39.70,39.70,39.00,39.00,294641
03-Apr-25,39.04,39.05,39.04,39.05,195239
02-Apr-25,41.43,41.75,41.40,41.75,166539
28-Mar-25,44.12,44.12,42.50,42.50,106338
27-Mar-25,42.64,42.88,42.64,42.88,20524
26-Mar-25,43.11,43.11,42.50,42.50,138297
25-Mar-25,42.36,42.36,42.36,42.36,211
24-Mar-25,42.52,42.52,42.52,42.52,1275
19-Mar-25,40.99,40.99,40.76,40.76,5968
14-Mar-25,39.52,39.52,39.52,39.52,2805
12-Mar-25,40.40,40.40,39.50,39.50,100405
11-Mar-25,40.65,40.65,40.00,40.00,205792
27-Feb-25,42.60,42.60,42.15,42.15,107975
24-Feb-25,40.44,40.44,40.44,40.44,525
20-Feb-25,40.38,40.38,40.38,40.38,3634
13-Feb-25,39.47,40.50,39.30,39.30,200644
04-Feb-25,39.47,39.47,39.47,39.47,98675
30-Jan-25,41.08,41.08,41.00,41.00,102705
29-Jan-25,41.00,41.00,41.00,41.00,102500
28-Jan-25,41.44,42.30,41.44,42.12,155520
27-Jan-25,41.04,41.04,41.04,41.04,2216
24-Jan-25,40.95,41.00,40.95,41.00,409950
21-Jan-25,41.81,41.81,41.81,41.81,41
10-Jan-25,40.88,41.34,40.85,40.92,1226
02-Jan-25,41.48,41.48,41.48,41.48,41
05-Dec-24,45.30,46.05,45.30,45.90,8388
03-Dec-24,46.50,46.65,46.50,46.65,1678
02-Dec-24,47.00,47.30,47.00,47.30,423
29-Nov-24,48.40,48.40,45.97,45.97,896
28-Nov-24,46.10,48.28,46.10,48.28,862
27-Nov-24,46.35,46.35,45.55,46.10,1427
26-Nov-24,45.15,45.80,45.15,45.18,137484
21-Nov-24,42.64,42.64,42.64,42.64,5116
19-Nov-24,41.80,41.84,41.80,41.84,6228
13-Nov-24,44.48,44.48,44.48,44.48,5337
12-Nov-24,43.92,44.20,43.92,44.20,1803
11-Nov-24,44.20,44.24,44.20,44.20,6722
08-Nov-24,43.20,44.00,43.20,43.92,7868
07-Nov-24,44.07,44.07,42.84,42.84,954
06-Nov-24,44.28,44.28,43.44,44.07,1138
05-Nov-24,41.56,41.85,41.44,41.85,6851
04-Nov-24,40.28,41.12,40.28,41.12,694
01-Nov-24,41.31,41.44,41.31,41.44,3562
31-Oct-24,40.00,41.55,40.00,41.31,7388
24-Oct-24,31.65,31.65,31.65,31.65,47475
11-Oct-24,30.72,30.72,30.72,30.72,61
08-Oct-24,30.30,30.30,29.94,29.94,392
07-Oct-24,30.45,30.45,29.91,29.91,632
02-Oct-24,30.30,30.30,30.30,30.30,970
25-Sep-24,31.11,31.11,31.05,31.05,14298
23-Sep-24,31.86,31.89,31.86,31.89,732
20-Sep-24,31.28,31.28,31.28,31.28,1313
16-Sep-24,31.74,31.74,31.28,31.28,570
09-Sep-24,29.55,29.55,29.55,29.55,1477

*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: P1YC34