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
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	0,00%	0,00	29,55	29,55	29,55	29,55	1K	2
05/09/2024	-2,18%	-0,66	29,55	29,55	29,55	29,55	472	1
04/09/2024	-0,40%	-0,12	30,21	30,21	30,21	30,21	573	1
03/09/2024	0,40%	0,12	30,33	30,42	30,33	30,45	486	3
02/09/2024	-1,76%	-0,54	30,21	30,77	30,21	30,77	830	2
30/08/2024	0,36%	0,11	30,75	30,79	30,75	30,79	123	2
29/08/2024	6,39%	1,84	30,64	30,85	30,64	31,02	678K	384
20/08/2024	0,42%	0,12	28,80	28,80	28,80	28,80	316	1
19/08/2024	-1,14%	-0,33	28,68	28,68	28,68	28,68	315	1
16/08/2024	-0,41%	-0,12	29,01	29,28	28,86	29,28	174	4
15/08/2024	2,32%	0,66	29,13	28,85	28,85	29,13	86	3
14/08/2024	1,17%	0,33	28,47	28,70	28,47	28,70	258	3
12/08/2024	-3,79%	-1,11	28,14	28,68	28,14	28,68	2K	5
09/08/2024	-3,66%	-1,11	29,25	29,16	29,16	29,25	730	2
06/08/2024	0,80%	0,24	30,36	30,39	30,36	30,39	91	2
05/08/2024	-4,65%	-1,47	30,12	31,91	30,12	31,91	31K	3
31/07/2024	3,03%	0,93	31,59	31,59	31,59	31,59	31	1
26/07/2024	-1,10%	-0,34	30,66	30,66	30,66	30,66	25K	2
25/07/2024	-0,29%	-0,09	31,00	31,04	31,00	31,14	372	3
24/07/2024	-0,06%	-0,02	31,09	31,09	31,09	31,09	31	1
23/07/2024	7,50%	2,17	31,11	30,00	30,00	31,11	332K	11
22/07/2024	0,03%	0,01	28,94	28,94	28,94	28,94	1K	1
18/07/2024	7,27%	1,96	28,93	28,93	28,93	28,93	2K	3
12/07/2024	6,26%	1,59	26,97	26,97	26,97	26,97	566	1
09/07/2024	-0,94%	-0,24	25,38	25,38	25,38	25,38	203	1
08/07/2024	-1,95%	-0,51	25,62	25,83	25,62	25,83	21K	3
01/07/2024	-0,42%	-0,11	26,13	26,13	26,13	26,13	5K	1
28/06/2024	3,59%	0,91	26,24	26,24	26,24	26,24	26K	1
19/06/2024	-1,59%	-0,41	25,33	25,72	25,33	25,72	203	2
17/06/2024	-0,69%	-0,18	25,74	25,74	25,74	25,74	540	1
12/06/2024	1,77%	0,45	25,92	25,92	25,92	25,92	1K	1
11/06/2024	0,47%	0,12	25,47	25,44	25,44	25,48	2K	8
07/06/2024	0,00%	0,00	25,35	25,35	25,35	25,35	50	1
06/06/2024	-0,59%	-0,15	25,35	25,53	25,35	25,53	50	2
05/06/2024	-1,39%	-0,36	25,50	25,86	25,50	25,86	2K	3
04/06/2024	-10,49%	-3,03	25,86	26,22	25,86	26,22	7K	6
28/05/2024	-6,50%	-2,01	28,89	29,07	28,89	29,07	3K	3
16/05/2024	1,88%	0,57	30,90	30,90	30,90	30,90	8K	2
13/05/2024	1,98%	0,59	30,33	30,06	29,91	30,33	2K	3
07/05/2024	2,73%	0,79	29,74	29,74	29,74	29,74	148	1
03/05/2024	-10,65%	-3,45	28,95	32,20	28,95	32,20	61	2
26/04/2024	-0,09%	-0,03	32,40	32,40	32,40	32,40	3K	1
24/04/2024	-0,28%	-0,09	32,43	32,43	32,43	32,43	32	1
23/04/2024	-1,28%	-0,42	32,52	32,86	32,52	32,86	65	2
18/04/2024	-3,85%	-1,32	32,94	32,94	32,94	32,94	32	1
11/04/2024	-0,44%	-0,15	34,26	34,26	34,26	34,26	239	1
10/04/2024	-0,17%	-0,06	34,41	34,20	34,20	34,41	377	2
09/04/2024	1,77%	0,60	34,47	34,47	34,47	34,47	34	1
08/04/2024	7,32%	2,31	33,87	33,87	33,87	33,87	270	1
26/03/2024	4,68%	1,41	31,56	31,56	31,56	31,56	31	1
08/03/2024	4,69%	1,35	30,15	30,18	30,15	30,18	150	2
05/03/2024	-1,84%	-0,54	28,80	28,95	28,80	28,95	57	2
04/03/2024	-2,94%	-0,89	29,34	30,00	29,34	30,00	2K	2
01/03/2024	-0,33%	-0,10	30,23	30,23	30,23	30,23	30	1
29/02/2024	1,44%	0,43	30,33	30,33	30,33	30,33	90	1
22/02/2024	-0,43%	-0,13	29,90	29,90	29,90	29,90	29	1
21/02/2024	-8,25%	-2,70	30,03	30,03	30,03	30,03	30	1
07/02/2024	2,44%	0,78	32,73	32,97	32,73	32,97	491	2
30/01/2024	0,19%	0,06	31,95	31,95	31,95	31,95	7K	1
29/01/2024	0,28%	0,09	31,89	32,10	31,89	32,10	127	2
25/01/2024	-0,75%	-0,24	31,80	31,86	31,80	31,86	2K	2
24/01/2024	0,85%	0,27	32,04	32,04	32,04	32,04	32	1
16/01/2024	-1,40%	-0,45	31,77	31,77	31,77	31,77	31	1
12/01/2024	-2,81%	-0,93	32,22	32,22	32,22	32,22	64	2
10/01/2024	-0,99%	-0,33	33,15	33,15	33,15	33,15	33	1
09/01/2024	3,72%	1,20	33,48	33,48	33,48	33,48	33	1
04/01/2024	-0,77%	-0,25	32,28	31,90	31,90	32,28	64	2
03/01/2024	-2,17%	-0,72	32,53	32,53	32,53	32,53	32	1
27/12/2023	-1,22%	-0,41	33,25	33,25	33,25	33,25	33	1
22/12/2023	1,63%	0,54	33,66	33,96	33,66	33,96	67	2
18/12/2023	1,28%	0,42	33,12	33,63	33,12	33,63	99	2
14/12/2023	3,61%	1,14	32,70	33,45	32,70	33,45	4K	3
13/12/2023	0,96%	0,30	31,56	31,56	31,56	31,56	31	1
11/12/2023	2,26%	0,69	31,26	31,26	31,26	31,26	31	1
07/12/2023	0,79%	0,24	30,57	30,30	30,27	30,57	4K	3
06/12/2023	1,30%	0,39	30,33	30,18	30,18	30,33	60	2
05/12/2023	-2,54%	-0,78	29,94	30,71	29,94	30,71	2K	2
04/12/2023	2,40%	0,72	30,72	30,72	30,72	30,72	2K	2
30/11/2023	0,70%	0,21	30,00	29,85	29,85	30,00	2K	3
29/11/2023	2,69%	0,78	29,79	29,94	29,79	29,94	2K	2
28/11/2023	-1,46%	-0,43	29,01	28,50	28,50	29,01	114	2
27/11/2023	-0,17%	-0,05	29,44	29,44	29,44	29,44	29	1
21/11/2023	0,00%	0,00	29,49	29,49	29,49	29,49	2K	2
20/11/2023	2,72%	0,78	29,49	29,19	29,19	29,49	2K	2
17/11/2023	1,92%	0,54	28,71	28,71	28,71	28,71	1K	1
16/11/2023	-1,37%	-0,39	28,17	28,56	28,17	28,56	884	2
14/11/2023	1,82%	0,51	28,56	28,05	28,05	28,56	56	2
13/11/2023	1,96%	0,54	28,05	28,20	28,05	28,20	4K	2
10/11/2023	-1,08%	-0,30	27,51	27,51	27,51	27,51	27	1
09/11/2023	1,50%	0,41	27,81	27,63	27,63	27,81	304	2
08/11/2023	0,59%	0,16	27,40	27,39	27,39	27,40	109	3
07/11/2023	5,09%	1,32	27,24	26,16	26,16	27,24	8K	7
06/11/2023	-1,97%	-0,52	25,92	26,44	25,92	26,44	1K	4
03/11/2023	4,92%	1,24	26,44	26,44	26,44	26,44	26K	1
01/11/2023	-42,25%	-18,44	25,20	43,63	24,80	43,63	42K	32
24/10/2023	-13,43%	-6,77	43,64	43,64	43,64	43,64	43	1
09/10/2023	-0,08%	-0,04	50,41	50,41	50,41	50,41	50	1
07/08/2023	-0,98%	-0,50	50,45	50,45	50,45	50,45	50	1
15/06/2023	12,47%	5,65	50,95	50,95	50,95	50,95	31K	61
09/05/2023	-0,04%	-0,02	45,30	45,30	45,30	45,30	45	1
08/05/2023	0,91%	0,41	45,32	45,32	45,32	45,32	90	1
05/05/2023	-7,90%	-3,85	44,91	45,00	44,60	45,09	5K	4
04/05/2023	-0,69%	-0,34	48,76	48,11	48,11	48,76	435	6
11/04/2023	3,22%	1,53	49,10	46,80	46,80	49,10	383	4
05/04/2023	-0,90%	-0,43	47,57	48,96	47,57	48,96	868	2
22/03/2023	1,65%	0,78	48,00	48,00	48,00	48,00	5K	1
20/03/2023	-5,56%	-2,78	47,22	47,30	47,22	47,30	4K	3
02/03/2023	-8,69%	-4,76	50,00	50,35	50,00	50,35	5K	2
23/01/2023	4,11%	2,16	54,76	54,76	54,76	54,76	54	1
17/01/2023	0,48%	0,25	52,60	52,50	52,50	52,60	3K	2
13/01/2023	-9,74%	-5,65	52,35	51,36	51,36	52,35	309	2
28/11/2022	2,84%	1,60	58,00	58,00	58,00	58,00	2K	1
18/11/2022	-0,72%	-0,41	56,40	56,40	56,40	56,40	3K	1
17/11/2022	-	-	56,81	56,81	56,81	56,81	56	1

Date,Open,High,Low,Close,Volume
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
05-Sep-24,29.55,29.55,29.55,29.55,472
04-Sep-24,30.21,30.21,30.21,30.21,573
03-Sep-24,30.42,30.45,30.33,30.33,486
02-Sep-24,30.77,30.77,30.21,30.21,830
30-Aug-24,30.79,30.79,30.75,30.75,123
29-Aug-24,30.85,31.02,30.64,30.64,678262
20-Aug-24,28.80,28.80,28.80,28.80,316
19-Aug-24,28.68,28.68,28.68,28.68,315
16-Aug-24,29.28,29.28,28.86,29.01,174
15-Aug-24,28.85,29.13,28.85,29.13,86
14-Aug-24,28.70,28.70,28.47,28.47,258
12-Aug-24,28.68,28.68,28.14,28.14,1691
09-Aug-24,29.16,29.25,29.16,29.25,730
06-Aug-24,30.39,30.39,30.36,30.36,91
05-Aug-24,31.91,31.91,30.12,30.12,30639
31-Jul-24,31.59,31.59,31.59,31.59,31
26-Jul-24,30.66,30.66,30.66,30.66,24528
25-Jul-24,31.04,31.14,31.00,31.00,372
24-Jul-24,31.09,31.09,31.09,31.09,31
23-Jul-24,30.00,31.11,30.00,31.11,331974
22-Jul-24,28.94,28.94,28.94,28.94,1447
18-Jul-24,28.93,28.93,28.93,28.93,1562
12-Jul-24,26.97,26.97,26.97,26.97,566
09-Jul-24,25.38,25.38,25.38,25.38,203
08-Jul-24,25.83,25.83,25.62,25.62,20689
01-Jul-24,26.13,26.13,26.13,26.13,5226
28-Jun-24,26.24,26.24,26.24,26.24,26240
19-Jun-24,25.72,25.72,25.33,25.33,203
17-Jun-24,25.74,25.74,25.74,25.74,540
12-Jun-24,25.92,25.92,25.92,25.92,1036
11-Jun-24,25.44,25.48,25.44,25.47,2037
07-Jun-24,25.35,25.35,25.35,25.35,50
06-Jun-24,25.53,25.53,25.35,25.35,50
05-Jun-24,25.86,25.86,25.50,25.50,2093
04-Jun-24,26.22,26.22,25.86,25.86,6784
28-May-24,29.07,29.07,28.89,28.89,3195
16-May-24,30.90,30.90,30.90,30.90,8367
13-May-24,30.06,30.33,29.91,30.33,1505
07-May-24,29.74,29.74,29.74,29.74,148
03-May-24,32.20,32.20,28.95,28.95,61
26-Apr-24,32.40,32.40,32.40,32.40,3240
24-Apr-24,32.43,32.43,32.43,32.43,32
23-Apr-24,32.86,32.86,32.52,32.52,65
18-Apr-24,32.94,32.94,32.94,32.94,32
11-Apr-24,34.26,34.26,34.26,34.26,239
10-Apr-24,34.20,34.41,34.20,34.41,377
09-Apr-24,34.47,34.47,34.47,34.47,34
08-Apr-24,33.87,33.87,33.87,33.87,270
26-Mar-24,31.56,31.56,31.56,31.56,31
08-Mar-24,30.18,30.18,30.15,30.15,150
05-Mar-24,28.95,28.95,28.80,28.80,57
04-Mar-24,30.00,30.00,29.34,29.34,1790
01-Mar-24,30.23,30.23,30.23,30.23,30
29-Feb-24,30.33,30.33,30.33,30.33,90
22-Feb-24,29.90,29.90,29.90,29.90,29
21-Feb-24,30.03,30.03,30.03,30.03,30
07-Feb-24,32.97,32.97,32.73,32.73,491
30-Jan-24,31.95,31.95,31.95,31.95,7348
29-Jan-24,32.10,32.10,31.89,31.89,127
25-Jan-24,31.86,31.86,31.80,31.80,1780
24-Jan-24,32.04,32.04,32.04,32.04,32
16-Jan-24,31.77,31.77,31.77,31.77,31
12-Jan-24,32.22,32.22,32.22,32.22,64
10-Jan-24,33.15,33.15,33.15,33.15,33
09-Jan-24,33.48,33.48,33.48,33.48,33
04-Jan-24,31.90,32.28,31.90,32.28,64
03-Jan-24,32.53,32.53,32.53,32.53,32
27-Dec-23,33.25,33.25,33.25,33.25,33
22-Dec-23,33.96,33.96,33.66,33.66,67
18-Dec-23,33.63,33.63,33.12,33.12,99
14-Dec-23,33.45,33.45,32.70,32.70,4317
13-Dec-23,31.56,31.56,31.56,31.56,31
11-Dec-23,31.26,31.26,31.26,31.26,31
07-Dec-23,30.30,30.57,30.27,30.57,3989
06-Dec-23,30.18,30.33,30.18,30.33,60
05-Dec-23,30.71,30.71,29.94,29.94,1677
04-Dec-23,30.72,30.72,30.72,30.72,1996
30-Nov-23,29.85,30.00,29.85,30.00,1853
29-Nov-23,29.94,29.94,29.79,29.79,1519
28-Nov-23,28.50,29.01,28.50,29.01,114
27-Nov-23,29.44,29.44,29.44,29.44,29
21-Nov-23,29.49,29.49,29.49,29.49,1533
20-Nov-23,29.19,29.49,29.19,29.49,1562
17-Nov-23,28.71,28.71,28.71,28.71,1148
16-Nov-23,28.56,28.56,28.17,28.17,884
14-Nov-23,28.05,28.56,28.05,28.56,56
13-Nov-23,28.20,28.20,28.05,28.05,4375
10-Nov-23,27.51,27.51,27.51,27.51,27
09-Nov-23,27.63,27.81,27.63,27.81,304
08-Nov-23,27.39,27.40,27.39,27.40,109
07-Nov-23,26.16,27.24,26.16,27.24,7549
06-Nov-23,26.44,26.44,25.92,25.92,1401
03-Nov-23,26.44,26.44,26.44,26.44,26440
01-Nov-23,43.63,43.63,24.80,25.20,41575
24-Oct-23,43.64,43.64,43.64,43.64,43
09-Oct-23,50.41,50.41,50.41,50.41,50
07-Aug-23,50.45,50.45,50.45,50.45,50
15-Jun-23,50.95,50.95,50.95,50.95,30620
09-May-23,45.30,45.30,45.30,45.30,45
08-May-23,45.32,45.32,45.32,45.32,90
05-May-23,45.00,45.09,44.60,44.91,4589
04-May-23,48.11,48.76,48.11,48.76,435
11-Apr-23,46.80,49.10,46.80,49.10,383
05-Apr-23,48.96,48.96,47.57,47.57,868
22-Mar-23,48.00,48.00,48.00,48.00,4800
20-Mar-23,47.30,47.30,47.22,47.22,3781
02-Mar-23,50.35,50.35,50.00,50.00,5017
23-Jan-23,54.76,54.76,54.76,54.76,54
17-Jan-23,52.50,52.60,52.50,52.60,3153
13-Jan-23,51.36,52.35,51.36,52.35,309
28-Nov-22,58.00,58.00,58.00,58.00,1740
18-Nov-22,56.40,56.40,56.40,56.40,3384
17-Nov-22,56.81,56.81,56.81,56.81,56

*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