Cotação atual, histórico e gráfico do papel: P2AN34

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 P2AN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	1,20%	0,42	35,32	34,56	34,56	35,44	24K	23
10/10/2024	3,41%	1,15	34,90	34,09	33,88	34,90	9K	19
09/10/2024	3,12%	1,02	33,75	33,06	33,03	33,75	81K	15
08/10/2024	5,75%	1,78	32,73	31,41	31,41	32,82	93K	85
07/10/2024	-0,39%	-0,12	30,95	31,39	30,95	31,39	14K	9
04/10/2024	1,84%	0,56	31,07	30,96	30,79	31,14	27K	241
03/10/2024	0,79%	0,24	30,51	30,54	30,51	30,71	733K	7

02/10/2024	0,90%	0,27	30,27	30,30	29,64	30,30	2K	9
01/10/2024	-3,19%	-0,99	30,00	30,93	29,91	30,93	2K	14
30/09/2024	1,97%	0,60	30,99	30,21	30,21	30,99	44K	9
27/09/2024	-0,62%	-0,19	30,39	30,60	30,39	30,60	50K	4
26/09/2024	-1,23%	-0,38	30,58	30,74	30,42	30,75	522K	11
25/09/2024	-1,15%	-0,36	30,96	31,14	30,84	31,29	132K	629
24/09/2024	-1,32%	-0,42	31,32	31,29	30,84	31,47	2M	1.978
23/09/2024	1,63%	0,51	31,74	32,00	31,60	32,00	99K	6
20/09/2024	3,17%	0,96	31,23	29,66	29,66	31,23	4K	6
19/09/2024	0,50%	0,15	30,27	30,42	30,18	30,62	30K	9
18/09/2024	-2,68%	-0,83	30,12	30,65	30,12	30,65	2K	6
17/09/2024	-2,58%	-0,82	30,95	31,87	30,95	31,87	2K	4
16/09/2024	-1,49%	-0,48	31,77	32,58	31,65	32,58	2M	16
13/09/2024	-0,74%	-0,24	32,25	32,49	32,25	32,50	24K	5
12/09/2024	1,21%	0,39	32,49	32,50	32,31	32,50	111K	9
11/09/2024	-0,37%	-0,12	32,10	31,50	31,50	32,10	1K	2
10/09/2024	1,32%	0,42	32,22	32,22	32,22	32,22	2K	1
09/09/2024	1,73%	0,54	31,80	31,98	31,80	31,98	8K	3
06/09/2024	-2,07%	-0,66	31,26	31,86	31,26	31,86	43K	6
05/09/2024	-2,03%	-0,66	31,92	32,37	31,92	32,37	11K	8
04/09/2024	-2,43%	-0,81	32,58	33,39	32,32	33,39	61K	33
03/09/2024	-0,03%	-0,01	33,39	33,68	33,39	33,91	5M	56
02/09/2024	-2,71%	-0,93	33,40	31,57	31,57	34,46	62K	18
30/08/2024	1,39%	0,47	34,33	33,42	33,42	34,33	409K	13
29/08/2024	-3,15%	-1,10	33,86	32,00	32,00	34,47	166K	32
28/08/2024	5,62%	1,86	34,96	32,25	32,22	34,96	65K	12
27/08/2024	4,98%	1,57	33,10	31,86	31,86	33,10	24K	14
26/08/2024	-1,04%	-0,33	31,53	31,83	31,53	32,31	924K	186
23/08/2024	-2,54%	-0,83	31,86	32,70	31,80	32,70	490K	26
22/08/2024	-0,67%	-0,22	32,69	33,00	32,55	33,00	578K	20
21/08/2024	-2,40%	-0,81	32,91	33,51	32,85	33,51	827K	11
20/08/2024	8,04%	2,51	33,72	32,09	31,71	34,17	465K	70
19/08/2024	-1,05%	-0,33	31,21	30,85	30,58	31,21	1M	57
16/08/2024	-0,03%	-0,01	31,54	30,68	30,36	31,54	343K	25
15/08/2024	3,10%	0,95	31,55	31,43	31,21	31,55	225K	17
14/08/2024	0,36%	0,11	30,60	30,69	30,60	30,69	15K	5
13/08/2024	0,89%	0,27	30,49	30,42	30,15	30,49	45K	15
12/08/2024	-1,24%	-0,38	30,22	30,60	29,99	30,60	22K	13
09/08/2024	4,22%	1,24	30,60	29,36	29,36	30,60	1M	18
08/08/2024	2,05%	0,59	29,36	29,36	29,36	29,36	235K	2
07/08/2024	1,02%	0,29	28,77	29,20	28,77	29,20	26K	6
06/08/2024	1,71%	0,48	28,48	28,00	27,89	28,60	264K	10
05/08/2024	-3,08%	-0,89	28,00	28,53	28,00	28,71	13K	16
02/08/2024	-3,44%	-1,03	28,89	29,30	28,73	29,30	10K	7
01/08/2024	-2,48%	-0,76	29,92	30,99	29,92	30,99	97K	8
31/07/2024	3,20%	0,95	30,68	30,45	30,25	30,77	355K	94
30/07/2024	-1,62%	-0,49	29,73	30,60	29,64	30,60	164K	8
29/07/2024	-2,39%	-0,74	30,22	30,34	30,20	30,99	247K	70
26/07/2024	1,34%	0,41	30,96	30,53	30,53	30,96	38K	7
25/07/2024	-0,07%	-0,02	30,55	30,57	30,26	30,57	40K	5
24/07/2024	-2,55%	-0,80	30,57	31,37	30,57	31,37	274K	10
23/07/2024	1,85%	0,57	31,37	31,16	31,06	31,44	39K	28
22/07/2024	0,79%	0,24	30,80	31,08	30,47	31,16	100K	17
19/07/2024	0,96%	0,29	30,56	30,60	30,56	30,60	1K	3
18/07/2024	0,60%	0,18	30,27	30,35	29,84	30,35	11K	11
17/07/2024	-2,94%	-0,91	30,09	31,00	30,00	31,00	656K	46
16/07/2024	0,39%	0,12	31,00	30,56	30,56	31,00	6K	10
15/07/2024	0,92%	0,28	30,88	30,51	30,10	31,12	40K	20
12/07/2024	-1,26%	-0,39	30,60	30,19	30,19	30,60	67K	38
11/07/2024	2,18%	0,66	30,99	30,69	30,09	30,99	86K	12
10/07/2024	0,00%	0,00	30,33	30,08	29,80	30,33	148K	20
09/07/2024	-0,88%	-0,27	30,33	30,10	30,10	30,51	548K	18
08/07/2024	-2,02%	-0,63	30,60	30,60	30,17	30,67	546K	48
05/07/2024	-1,26%	-0,40	31,23	31,70	30,96	31,70	106K	76
04/07/2024	-0,63%	-0,20	31,63	31,90	31,05	31,90	9K	11
03/07/2024	-0,31%	-0,10	31,83	32,06	31,57	32,06	526K	9
02/07/2024	-0,53%	-0,17	31,93	32,10	31,90	32,76	8K	18
01/07/2024	1,68%	0,53	32,10	31,57	31,57	32,10	27K	26
28/06/2024	1,45%	0,45	31,57	31,77	31,46	32,02	97K	75
27/06/2024	3,63%	1,09	31,12	30,33	30,33	31,73	237K	39
26/06/2024	2,14%	0,63	30,03	29,76	29,36	30,03	83K	391
25/06/2024	3,19%	0,91	29,40	28,83	28,68	29,55	253K	20
24/06/2024	-1,42%	-0,41	28,49	29,03	28,47	29,13	6K	51
21/06/2024	-0,34%	-0,10	28,90	28,50	28,50	29,00	415K	7
20/06/2024	-0,24%	-0,07	29,00	29,13	28,14	29,13	191K	166
19/06/2024	-2,35%	-0,70	29,07	29,77	29,07	29,77	4K	7
18/06/2024	2,76%	0,80	29,77	28,78	28,47	29,77	31K	102
17/06/2024	2,44%	0,69	28,97	28,54	28,54	29,00	9K	30
14/06/2024	-1,81%	-0,52	28,28	28,26	28,26	28,91	202K	29
13/06/2024	-0,07%	-0,02	28,80	28,92	28,51	29,16	21K	22
12/06/2024	2,78%	0,78	28,82	28,00	28,00	28,82	739K	15
11/06/2024	1,78%	0,49	28,04	27,51	27,51	28,11	89K	39
10/06/2024	2,68%	0,72	27,55	27,31	27,30	27,66	365K	13
07/06/2024	3,47%	0,90	26,83	26,00	26,00	26,88	192K	26
06/06/2024	-0,88%	-0,23	25,93	26,19	25,93	26,19	31K	3
05/06/2024	2,23%	0,57	26,16	25,91	25,65	26,16	29K	27
04/06/2024	0,20%	0,05	25,59	25,71	25,48	25,71	26K	8
03/06/2024	1,35%	0,34	25,54	24,70	24,70	25,66	2K	6
31/05/2024	-5,37%	-1,43	25,20	25,98	25,10	25,98	24K	14
29/05/2024	0,57%	0,15	26,63	26,50	26,47	26,76	70K	9
28/05/2024	-3,46%	-0,95	26,48	26,47	26,47	26,95	225K	33
27/05/2024	-0,65%	-0,18	27,43	27,40	27,40	27,48	4K	6
24/05/2024	4,27%	1,13	27,61	27,48	27,03	27,99	2K	9
23/05/2024	0,04%	0,01	26,48	26,35	26,12	26,48	5K	4
22/05/2024	-0,75%	-0,20	26,47	26,31	26,16	26,67	210K	20
21/05/2024	-3,30%	-0,91	26,67	25,69	25,50	27,18	4M	115
20/05/2024	2,53%	0,68	27,58	27,36	26,85	27,58	151K	19
17/05/2024	-0,48%	-0,13	26,90	27,03	26,90	27,03	7K	5
16/05/2024	1,08%	0,29	27,03	26,50	26,50	27,06	67K	47
15/05/2024	4,29%	1,10	26,74	26,52	26,46	26,74	3K	8
14/05/2024	0,35%	0,09	25,64	25,89	25,64	25,89	5K	2
13/05/2024	-0,58%	-0,15	25,55	25,96	25,55	25,96	5K	7
10/05/2024	0,31%	0,08	25,70	25,65	25,50	25,70	11K	6
09/05/2024	-0,08%	-0,02	25,62	25,62	25,59	25,71	9K	6
08/05/2024	-1,38%	-0,36	25,64	26,00	25,64	26,00	329K	4
07/05/2024	2,93%	0,74	26,00	25,98	25,97	26,00	4K	9
06/05/2024	0,96%	0,24	25,26	25,41	25,17	25,56	3K	32
03/05/2024	0,16%	0,04	25,02	24,81	24,81	25,08	85K	6
02/05/2024	-1,07%	-0,27	24,98	24,76	24,76	25,12	632K	7
30/04/2024	0,80%	0,20	25,25	25,43	25,05	25,47	1M	30
29/04/2024	0,52%	0,13	25,05	25,40	24,90	25,76	347K	13
26/04/2024	0,56%	0,14	24,92	25,00	24,90	25,00	59K	8
25/04/2024	-1,67%	-0,42	24,78	25,20	24,56	25,20	9K	7
24/04/2024	0,40%	0,10	25,20	25,22	25,20	25,22	10K	5
23/04/2024	2,91%	0,71	25,10	24,86	24,86	25,24	619K	21
22/04/2024	1,46%	0,35	24,39	24,26	23,78	24,44	72K	471
19/04/2024	-2,28%	-0,56	24,04	24,60	23,99	24,60	4K	4
18/04/2024	1,82%	0,44	24,60	24,22	24,22	24,86	34K	25
17/04/2024	0,25%	0,06	24,16	23,61	23,61	24,30	23K	250
16/04/2024	2,68%	0,63	24,10	23,98	23,98	24,14	12K	389
15/04/2024	-1,47%	-0,35	23,47	23,82	23,47	23,82	7K	5
12/04/2024	-1,16%	-0,28	23,82	23,96	23,82	24,10	10K	7
11/04/2024	1,64%	0,39	24,10	23,92	23,60	24,10	70K	15
10/04/2024	1,67%	0,39	23,71	23,23	23,23	23,84	50K	799
09/04/2024	3,37%	0,76	23,32	22,70	22,55	23,33	92K	50
08/04/2024	-0,53%	-0,12	22,56	22,68	22,34	22,70	15K	6
05/04/2024	-	-	22,68	22,28	22,28	22,74	22K	93

Date,Open,High,Low,Close,Volume
11-Oct-24,34.56,35.44,34.56,35.32,24152
10-Oct-24,34.09,34.90,33.88,34.90,9065
09-Oct-24,33.06,33.75,33.03,33.75,80861
08-Oct-24,31.41,32.82,31.41,32.73,93078
07-Oct-24,31.39,31.39,30.95,30.95,14202
04-Oct-24,30.96,31.14,30.79,31.07,26654
03-Oct-24,30.54,30.71,30.51,30.51,733405
02-Oct-24,30.30,30.30,29.64,30.27,1596
01-Oct-24,30.93,30.93,29.91,30.00,1849
30-Sep-24,30.21,30.99,30.21,30.99,44458
27-Sep-24,30.60,30.60,30.39,30.39,49918
26-Sep-24,30.74,30.75,30.42,30.58,521704
25-Sep-24,31.14,31.29,30.84,30.96,131872
24-Sep-24,31.29,31.47,30.84,31.32,2204923
23-Sep-24,32.00,32.00,31.60,31.74,98644
20-Sep-24,29.66,31.23,29.66,31.23,3627
19-Sep-24,30.42,30.62,30.18,30.27,30024
18-Sep-24,30.65,30.65,30.12,30.12,1936
17-Sep-24,31.87,31.87,30.95,30.95,2361
16-Sep-24,32.58,32.58,31.65,31.77,2241604
13-Sep-24,32.49,32.50,32.25,32.25,23953
12-Sep-24,32.50,32.50,32.31,32.49,111270
11-Sep-24,31.50,32.10,31.50,32.10,1347
10-Sep-24,32.22,32.22,32.22,32.22,1611
09-Sep-24,31.98,31.98,31.80,31.80,7770
06-Sep-24,31.86,31.86,31.26,31.26,42690
05-Sep-24,32.37,32.37,31.92,31.92,11214
04-Sep-24,33.39,33.39,32.32,32.58,61048
03-Sep-24,33.68,33.91,33.39,33.39,5467745
02-Sep-24,31.57,34.46,31.57,33.40,61775
30-Aug-24,33.42,34.33,33.42,34.33,409311
29-Aug-24,32.00,34.47,32.00,33.86,166098
28-Aug-24,32.25,34.96,32.22,34.96,65022
27-Aug-24,31.86,33.10,31.86,33.10,24019
26-Aug-24,31.83,32.31,31.53,31.53,924313
23-Aug-24,32.70,32.70,31.80,31.86,490038
22-Aug-24,33.00,33.00,32.55,32.69,577715
21-Aug-24,33.51,33.51,32.85,32.91,827328
20-Aug-24,32.09,34.17,31.71,33.72,465446
19-Aug-24,30.85,31.21,30.58,31.21,1369317
16-Aug-24,30.68,31.54,30.36,31.54,342933
15-Aug-24,31.43,31.55,31.21,31.55,225257
14-Aug-24,30.69,30.69,30.60,30.60,14607
13-Aug-24,30.42,30.49,30.15,30.49,45138
12-Aug-24,30.60,30.60,29.99,30.22,21782
09-Aug-24,29.36,30.60,29.36,30.60,1224399
08-Aug-24,29.36,29.36,29.36,29.36,234733
07-Aug-24,29.20,29.20,28.77,28.77,25616
06-Aug-24,28.00,28.60,27.89,28.48,263707
05-Aug-24,28.53,28.71,28.00,28.00,12943
02-Aug-24,29.30,29.30,28.73,28.89,9531
01-Aug-24,30.99,30.99,29.92,29.92,96665
31-Jul-24,30.45,30.77,30.25,30.68,355274
30-Jul-24,30.60,30.60,29.64,29.73,164276
29-Jul-24,30.34,30.99,30.20,30.22,247122
26-Jul-24,30.53,30.96,30.53,30.96,37990
25-Jul-24,30.57,30.57,30.26,30.55,39905
24-Jul-24,31.37,31.37,30.57,30.57,273950
23-Jul-24,31.16,31.44,31.06,31.37,38548
22-Jul-24,31.08,31.16,30.47,30.80,100195
19-Jul-24,30.60,30.60,30.56,30.56,1008
18-Jul-24,30.35,30.35,29.84,30.27,10797
17-Jul-24,31.00,31.00,30.00,30.09,656054
16-Jul-24,30.56,31.00,30.56,31.00,6325
15-Jul-24,30.51,31.12,30.10,30.88,40287
12-Jul-24,30.19,30.60,30.19,30.60,67238
11-Jul-24,30.69,30.99,30.09,30.99,85568
10-Jul-24,30.08,30.33,29.80,30.33,147904
09-Jul-24,30.10,30.51,30.10,30.33,548182
08-Jul-24,30.60,30.67,30.17,30.60,546191
05-Jul-24,31.70,31.70,30.96,31.23,105694
04-Jul-24,31.90,31.90,31.05,31.63,9324
03-Jul-24,32.06,32.06,31.57,31.83,526140
02-Jul-24,32.10,32.76,31.90,31.93,8137
01-Jul-24,31.57,32.10,31.57,32.10,26552
28-Jun-24,31.77,32.02,31.46,31.57,96930
27-Jun-24,30.33,31.73,30.33,31.12,236506
26-Jun-24,29.76,30.03,29.36,30.03,82983
25-Jun-24,28.83,29.55,28.68,29.40,252799
24-Jun-24,29.03,29.13,28.47,28.49,6451
21-Jun-24,28.50,29.00,28.50,28.90,414974
20-Jun-24,29.13,29.13,28.14,29.00,190713
19-Jun-24,29.77,29.77,29.07,29.07,4083
18-Jun-24,28.78,29.77,28.47,29.77,30535
17-Jun-24,28.54,29.00,28.54,28.97,8699
14-Jun-24,28.26,28.91,28.26,28.28,202427
13-Jun-24,28.92,29.16,28.51,28.80,20502
12-Jun-24,28.00,28.82,28.00,28.82,739433
11-Jun-24,27.51,28.11,27.51,28.04,89040
10-Jun-24,27.31,27.66,27.30,27.55,365469
07-Jun-24,26.00,26.88,26.00,26.83,191978
06-Jun-24,26.19,26.19,25.93,25.93,31377
05-Jun-24,25.91,26.16,25.65,26.16,28620
04-Jun-24,25.71,25.71,25.48,25.59,25920
03-Jun-24,24.70,25.66,24.70,25.54,1761
31-May-24,25.98,25.98,25.10,25.20,24256
29-May-24,26.50,26.76,26.47,26.63,69617
28-May-24,26.47,26.95,26.47,26.48,224768
27-May-24,27.40,27.48,27.40,27.43,4416
24-May-24,27.48,27.99,27.03,27.61,2185
23-May-24,26.35,26.48,26.12,26.48,5215
22-May-24,26.31,26.67,26.16,26.47,209843
21-May-24,25.69,27.18,25.50,26.67,3854625
20-May-24,27.36,27.58,26.85,27.58,150744
17-May-24,27.03,27.03,26.90,26.90,6804
16-May-24,26.50,27.06,26.50,27.03,67043
15-May-24,26.52,26.74,26.46,26.74,3265
14-May-24,25.89,25.89,25.64,25.64,5229
13-May-24,25.96,25.96,25.55,25.55,5394
10-May-24,25.65,25.70,25.50,25.70,11315
09-May-24,25.62,25.71,25.59,25.62,9342
08-May-24,26.00,26.00,25.64,25.64,328910
07-May-24,25.98,26.00,25.97,26.00,4260
06-May-24,25.41,25.56,25.17,25.26,2812
03-May-24,24.81,25.08,24.81,25.02,85334
02-May-24,24.76,25.12,24.76,24.98,631939
30-Apr-24,25.43,25.47,25.05,25.25,1263186
29-Apr-24,25.40,25.76,24.90,25.05,346575
26-Apr-24,25.00,25.00,24.90,24.92,58765
25-Apr-24,25.20,25.20,24.56,24.78,8880
24-Apr-24,25.22,25.22,25.20,25.20,10359
23-Apr-24,24.86,25.24,24.86,25.10,619167
22-Apr-24,24.26,24.44,23.78,24.39,71625
19-Apr-24,24.60,24.60,23.99,24.04,4472
18-Apr-24,24.22,24.86,24.22,24.60,33610
17-Apr-24,23.61,24.30,23.61,24.16,23355
16-Apr-24,23.98,24.14,23.98,24.10,12489
15-Apr-24,23.82,23.82,23.47,23.47,7411
12-Apr-24,23.96,24.10,23.82,23.82,10489
11-Apr-24,23.92,24.10,23.60,24.10,70293
10-Apr-24,23.23,23.84,23.23,23.71,50142
09-Apr-24,22.70,23.33,22.55,23.32,92205
08-Apr-24,22.68,22.70,22.34,22.56,14903
05-Apr-24,22.28,22.74,22.28,22.68,22056

*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: P2AN34