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
22/09/2026	-1,99%	-0,78	38,35	38,35	38,35	38,35	10K	3
21/09/2026	0,03%	0,01	39,13	39,13	39,13	39,13	5K	1
16/09/2026	5,84%	2,16	39,12	38,92	38,84	39,12	4K	89
11/09/2026	0,19%	0,07	36,96	36,89	36,89	36,96	4K	2
10/09/2026	-1,84%	-0,69	36,89	36,89	36,89	36,89	46K	1
08/09/2026	-5,72%	-2,28	37,58	37,64	37,58	37,64	63K	2
04/09/2026	-2,95%	-1,21	39,86	39,86	39,86	39,86	5K	1
03/09/2026	1,91%	0,77	41,07	41,07	41,07	41,07	58K	1
02/09/2026	-2,35%	-0,97	40,30	40,32	40,25	40,88	11K	111
01/09/2026	0,86%	0,35	41,27	41,64	41,27	41,64	416K	2
31/08/2026	0,00%	0,00	40,92	40,92	40,92	40,92	40	1
27/08/2026	3,54%	1,40	40,92	40,92	40,92	40,92	40	1
25/08/2026	1,26%	0,49	39,52	39,52	39,52	39,52	355	1
24/08/2026	0,00%	0,00	39,03	39,03	39,03	39,03	234	2
21/08/2026	-0,13%	-0,05	39,03	39,03	39,03	39,03	39	1
20/08/2026	3,06%	1,16	39,08	39,08	39,08	39,08	8K	1
19/08/2026	4,41%	1,60	37,92	38,08	37,92	38,08	8K	2
13/08/2026	2,69%	0,95	36,32	35,28	35,28	36,32	216	2
12/08/2026	-2,64%	-0,96	35,37	35,37	35,37	35,37	35	1
10/08/2026	0,00%	0,00	36,33	36,32	35,80	36,33	5K	6
07/08/2026	0,67%	0,24	36,33	37,32	36,27	37,32	1K	3
06/08/2026	21,43%	6,37	36,09	31,25	31,25	37,14	503K	25
05/08/2026	6,10%	1,71	29,72	29,50	29,38	29,72	19K	128
29/07/2026	18,39%	4,35	28,01	28,01	28,01	28,01	28	1
23/07/2026	-4,60%	-1,14	23,66	23,66	23,66	23,66	236	1
13/07/2026	5,31%	1,25	24,80	23,70	23,70	24,80	2K	3
09/07/2026	-1,59%	-0,38	23,55	23,55	23,55	23,55	706	1
08/07/2026	-4,28%	-1,07	23,93	23,93	23,93	23,93	119	1
07/07/2026	4,34%	1,04	25,00	24,68	24,68	25,00	1K	2
06/07/2026	3,72%	0,86	23,96	23,98	23,96	23,98	2K	2
02/07/2026	7,19%	1,55	23,10	23,10	23,10	23,10	693	1
30/06/2026	-4,39%	-0,99	21,55	21,90	21,55	21,90	7K	2
29/06/2026	6,82%	1,44	22,54	22,54	22,54	22,54	450	1
22/06/2026	-1,40%	-0,30	21,10	21,42	20,84	21,44	6K	291
18/06/2026	-6,63%	-1,52	21,40	21,40	21,40	21,40	149	2
11/06/2026	-2,55%	-0,60	22,92	22,92	22,92	22,92	114	1
05/06/2026	1,16%	0,27	23,52	23,52	23,52	23,52	964	1
03/06/2026	-4,20%	-1,02	23,25	23,25	23,25	23,25	7K	1
02/06/2026	-3,42%	-0,86	24,27	24,33	24,27	24,33	1K	2
01/06/2026	9,31%	2,14	25,13	25,01	25,01	25,13	125	2
28/05/2026	1,73%	0,39	22,99	23,08	22,99	23,08	2K	3
22/05/2026	-2,67%	-0,62	22,60	23,00	22,60	23,00	341	5
19/05/2026	0,09%	0,02	23,22	23,22	23,22	23,22	23	1
18/05/2026	6,23%	1,36	23,20	21,84	21,84	23,28	759	4
08/05/2026	0,09%	0,02	21,84	22,42	21,84	22,42	132	2
07/05/2026	4,05%	0,85	21,82	20,50	20,50	21,82	33K	2
28/04/2026	2,89%	0,59	20,97	21,00	20,97	21,00	440	2
23/04/2026	-5,08%	-1,09	20,38	20,38	20,38	20,38	61	1
22/04/2026	2,58%	0,54	21,47	22,31	21,47	22,31	43	2
17/04/2026	0,00%	0,00	20,93	20,93	20,93	20,93	41	1
16/04/2026	0,00%	0,00	20,93	20,93	20,93	20,93	20	1
15/04/2026	1,01%	0,21	20,93	20,93	20,93	20,93	313	1
01/04/2026	-2,31%	-0,49	20,72	20,60	20,60	20,72	54K	2
26/03/2026	2,17%	0,45	21,21	21,21	21,21	21,21	42	1
25/03/2026	-1,19%	-0,25	20,76	20,76	20,76	20,76	9K	1
24/03/2026	-3,71%	-0,81	21,01	21,01	21,01	21,01	1K	1
17/03/2026	-5,75%	-1,33	21,82	21,82	21,82	21,82	21	1
04/03/2026	-0,13%	-0,03	23,15	23,15	23,15	23,15	439	1
03/03/2026	3,48%	0,78	23,18	23,18	23,18	23,18	23	1
02/03/2026	14,29%	2,80	22,40	22,40	22,40	22,40	22	1
27/02/2026	0,00%	0,00	19,60	19,60	19,60	19,60	19	1
23/02/2026	-2,97%	-0,60	19,60	19,87	19,60	19,87	12K	3
20/02/2026	-3,67%	-0,77	20,20	20,20	20,20	20,20	20	1
19/02/2026	-3,76%	-0,82	20,97	20,97	20,97	20,97	20	1
18/02/2026	1,25%	0,27	21,79	21,52	21,52	21,79	129	2
13/02/2026	3,96%	0,82	21,52	21,52	21,52	21,52	645	1
12/02/2026	0,00%	0,00	20,70	20,00	17,89	21,00	6K	11
11/02/2026	-5,82%	-1,28	20,70	21,92	20,48	21,92	5K	12
10/02/2026	-1,96%	-0,44	21,98	22,70	21,98	22,70	29K	2
09/02/2026	-1,23%	-0,28	22,42	22,70	22,42	22,70	30K	2
06/02/2026	0,98%	0,22	22,70	22,36	22,35	22,70	82K	3
05/02/2026	3,59%	0,78	22,48	22,48	22,48	22,48	22	1
03/02/2026	-7,30%	-1,71	21,70	22,68	21,70	22,73	81K	3
02/02/2026	-0,81%	-0,19	23,41	24,19	23,41	24,19	85K	8
30/01/2026	1,72%	0,40	23,60	23,12	23,10	23,60	708K	26
29/01/2026	-5,15%	-1,26	23,20	23,09	22,98	23,20	753K	20
28/01/2026	-2,36%	-0,59	24,46	24,56	24,46	24,56	2K	2
27/01/2026	-4,13%	-1,08	25,05	25,05	25,05	25,05	25	1
26/01/2026	-3,22%	-0,87	26,13	26,06	25,56	26,13	74K	6
22/01/2026	2,04%	0,54	27,00	27,00	27,00	27,00	27	1
21/01/2026	0,11%	0,03	26,46	26,46	26,46	26,46	26	1
20/01/2026	-2,11%	-0,57	26,43	26,52	26,43	26,52	52	2
16/01/2026	-1,46%	-0,40	27,00	27,00	27,00	27,00	68K	2
15/01/2026	-1,37%	-0,38	27,40	27,80	27,40	27,80	55K	10
14/01/2026	-1,49%	-0,42	27,78	28,18	27,78	28,22	112K	6
13/01/2026	0,36%	0,10	28,20	28,28	28,20	28,28	3K	2
12/01/2026	0,00%	0,00	28,10	28,00	28,00	28,40	59K	8
09/01/2026	0,00%	0,00	28,10	27,98	27,95	28,10	56K	4
08/01/2026	-0,64%	-0,18	28,10	28,10	28,10	28,10	28	1
07/01/2026	0,82%	0,23	28,28	28,31	28,28	28,31	3K	2
06/01/2026	1,74%	0,48	28,05	27,77	27,77	28,05	55	2
05/01/2026	-0,72%	-0,20	27,57	27,93	27,57	27,93	3K	2
02/01/2026	-6,62%	-1,97	27,77	29,24	27,63	29,24	6K	4
30/12/2025	-0,73%	-0,22	29,74	29,74	29,74	29,74	29	1
29/12/2025	0,71%	0,21	29,96	29,96	29,96	29,96	29	1
26/12/2025	0,95%	0,28	29,75	29,75	29,75	29,75	29	1
23/12/2025	-3,98%	-1,22	29,47	29,60	29,47	29,60	9K	3
22/12/2025	3,65%	1,08	30,69	30,74	30,69	30,74	122	2
19/12/2025	-3,68%	-1,13	29,61	29,61	29,61	29,61	36K	2
17/12/2025	3,19%	0,95	30,74	30,74	30,74	30,74	30	1
15/12/2025	-0,40%	-0,12	29,79	29,91	29,79	29,91	328	2
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	-	-	36,00	36,00	36,00	36,00	36	1

Date,Open,High,Low,Close,Volume
22-Sep-26,38.35,38.35,38.35,38.35,10354
21-Sep-26,39.13,39.13,39.13,39.13,4891
16-Sep-26,38.92,39.12,38.84,39.12,3506
11-Sep-26,36.89,36.96,36.89,36.96,3762
10-Sep-26,36.89,36.89,36.89,36.89,46370
08-Sep-26,37.64,37.64,37.58,37.58,62733
04-Sep-26,39.86,39.86,39.86,39.86,4703
03-Sep-26,41.07,41.07,41.07,41.07,58401
02-Sep-26,40.32,40.88,40.25,40.30,11472
01-Sep-26,41.64,41.64,41.27,41.27,416391
31-Aug-26,40.92,40.92,40.92,40.92,40
27-Aug-26,40.92,40.92,40.92,40.92,40
25-Aug-26,39.52,39.52,39.52,39.52,355
24-Aug-26,39.03,39.03,39.03,39.03,234
21-Aug-26,39.03,39.03,39.03,39.03,39
20-Aug-26,39.08,39.08,39.08,39.08,7816
19-Aug-26,38.08,38.08,37.92,37.92,8168
13-Aug-26,35.28,36.32,35.28,36.32,216
12-Aug-26,35.37,35.37,35.37,35.37,35
10-Aug-26,36.32,36.33,35.80,36.33,4655
07-Aug-26,37.32,37.32,36.27,36.33,1099
06-Aug-26,31.25,37.14,31.25,36.09,503254
05-Aug-26,29.50,29.72,29.38,29.72,19174
29-Jul-26,28.01,28.01,28.01,28.01,28
23-Jul-26,23.66,23.66,23.66,23.66,236
13-Jul-26,23.70,24.80,23.70,24.80,1617
09-Jul-26,23.55,23.55,23.55,23.55,706
08-Jul-26,23.93,23.93,23.93,23.93,119
07-Jul-26,24.68,25.00,24.68,25.00,1024
06-Jul-26,23.98,23.98,23.96,23.96,1917
02-Jul-26,23.10,23.10,23.10,23.10,693
30-Jun-26,21.90,21.90,21.55,21.55,7122
29-Jun-26,22.54,22.54,22.54,22.54,450
22-Jun-26,21.42,21.44,20.84,21.10,6229
18-Jun-26,21.40,21.40,21.40,21.40,149
11-Jun-26,22.92,22.92,22.92,22.92,114
05-Jun-26,23.52,23.52,23.52,23.52,964
03-Jun-26,23.25,23.25,23.25,23.25,6975
02-Jun-26,24.33,24.33,24.27,24.27,1116
01-Jun-26,25.01,25.13,25.01,25.13,125
28-May-26,23.08,23.08,22.99,22.99,1587
22-May-26,23.00,23.00,22.60,22.60,341
19-May-26,23.22,23.22,23.22,23.22,23
18-May-26,21.84,23.28,21.84,23.20,759
08-May-26,22.42,22.42,21.84,21.84,132
07-May-26,20.50,21.82,20.50,21.82,33225
28-Apr-26,21.00,21.00,20.97,20.97,440
23-Apr-26,20.38,20.38,20.38,20.38,61
22-Apr-26,22.31,22.31,21.47,21.47,43
17-Apr-26,20.93,20.93,20.93,20.93,41
16-Apr-26,20.93,20.93,20.93,20.93,20
15-Apr-26,20.93,20.93,20.93,20.93,313
01-Apr-26,20.60,20.72,20.60,20.72,54377
26-Mar-26,21.21,21.21,21.21,21.21,42
25-Mar-26,20.76,20.76,20.76,20.76,8719
24-Mar-26,21.01,21.01,21.01,21.01,1050
17-Mar-26,21.82,21.82,21.82,21.82,21
04-Mar-26,23.15,23.15,23.15,23.15,439
03-Mar-26,23.18,23.18,23.18,23.18,23
02-Mar-26,22.40,22.40,22.40,22.40,22
27-Feb-26,19.60,19.60,19.60,19.60,19
23-Feb-26,19.87,19.87,19.60,19.60,11918
20-Feb-26,20.20,20.20,20.20,20.20,20
19-Feb-26,20.97,20.97,20.97,20.97,20
18-Feb-26,21.52,21.79,21.52,21.79,129
13-Feb-26,21.52,21.52,21.52,21.52,645
12-Feb-26,20.00,21.00,17.89,20.70,5643
11-Feb-26,21.92,21.92,20.48,20.70,5260
10-Feb-26,22.70,22.70,21.98,21.98,28948
09-Feb-26,22.70,22.70,22.42,22.42,29618
06-Feb-26,22.36,22.70,22.35,22.70,81648
05-Feb-26,22.48,22.48,22.48,22.48,22
03-Feb-26,22.68,22.73,21.70,21.70,81134
02-Feb-26,24.19,24.19,23.41,23.41,85343
30-Jan-26,23.12,23.60,23.10,23.60,707758
29-Jan-26,23.09,23.20,22.98,23.20,753194
28-Jan-26,24.56,24.56,24.46,24.46,2470
27-Jan-26,25.05,25.05,25.05,25.05,25
26-Jan-26,26.06,26.13,25.56,26.13,73984
22-Jan-26,27.00,27.00,27.00,27.00,27
21-Jan-26,26.46,26.46,26.46,26.46,26
20-Jan-26,26.52,26.52,26.43,26.43,52
16-Jan-26,27.00,27.00,27.00,27.00,67500
15-Jan-26,27.80,27.80,27.40,27.40,55227
14-Jan-26,28.18,28.22,27.78,27.78,112130
13-Jan-26,28.28,28.28,28.20,28.20,2848
12-Jan-26,28.00,28.40,28.00,28.10,58966
09-Jan-26,27.98,28.10,27.95,28.10,56077
08-Jan-26,28.10,28.10,28.10,28.10,28
07-Jan-26,28.31,28.31,28.28,28.28,2969
06-Jan-26,27.77,28.05,27.77,28.05,55
05-Jan-26,27.93,27.93,27.57,27.57,2784
02-Jan-26,29.24,29.24,27.63,27.77,5779
30-Dec-25,29.74,29.74,29.74,29.74,29
29-Dec-25,29.96,29.96,29.96,29.96,29
26-Dec-25,29.75,29.75,29.75,29.75,29
23-Dec-25,29.60,29.60,29.47,29.47,8854
22-Dec-25,30.74,30.74,30.69,30.69,122
19-Dec-25,29.61,29.61,29.61,29.61,35532
17-Dec-25,30.74,30.74,30.74,30.74,30
15-Dec-25,29.91,29.91,29.79,29.79,328
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

*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