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
28/08/2025	4,76%	0,80	17,61	16,98	16,98	17,61	100K	215
27/08/2025	1,27%	0,21	16,81	16,86	16,81	16,94	410K	10
26/08/2025	0,36%	0,06	16,60	16,62	16,55	16,82	57K	17
25/08/2025	-0,42%	-0,07	16,54	16,78	16,41	16,78	125K	529
22/08/2025	0,24%	0,04	16,61	16,74	16,61	16,86	199K	98
21/08/2025	-1,02%	-0,17	16,57	16,53	16,46	16,72	47K	22
20/08/2025	1,21%	0,20	16,74	16,54	16,54	17,06	184K	43

19/08/2025	4,29%	0,68	16,54	17,00	16,54	17,19	1M	232
18/08/2025	0,25%	0,04	15,86	16,08	15,76	16,08	434K	87
15/08/2025	1,67%	0,26	15,82	15,72	15,68	15,92	114K	20
14/08/2025	-2,38%	-0,38	15,56	15,91	15,56	16,02	96K	29
13/08/2025	1,98%	0,31	15,94	16,08	15,86	16,27	913K	68
12/08/2025	3,17%	0,48	15,63	15,44	15,44	15,78	181K	56
11/08/2025	0,80%	0,12	15,15	15,16	15,15	15,52	79K	33
08/08/2025	-0,46%	-0,07	15,03	15,24	15,03	15,38	46K	22
07/08/2025	-3,39%	-0,53	15,10	15,42	15,04	15,50	25K	43
06/08/2025	-2,13%	-0,34	15,63	15,58	15,45	15,84	90K	935
05/08/2025	2,37%	0,37	15,97	15,69	15,47	15,97	214K	32
04/08/2025	-1,89%	-0,30	15,60	16,05	15,60	16,05	75K	513
01/08/2025	-0,87%	-0,14	15,90	16,24	15,62	16,28	141K	598
31/07/2025	-3,95%	-0,66	16,04	16,90	16,04	16,90	146K	53
30/07/2025	-6,55%	-1,17	16,70	17,20	16,45	17,40	395K	234
29/07/2025	-6,29%	-1,20	17,87	19,07	17,87	19,39	559K	901
28/07/2025	2,80%	0,52	19,07	18,84	18,84	19,09	146K	134
25/07/2025	-1,80%	-0,34	18,55	18,52	18,50	19,00	115K	563
24/07/2025	3,68%	0,67	18,89	18,35	18,35	18,89	31K	17
23/07/2025	0,33%	0,06	18,22	18,29	18,22	18,37	56K	20
22/07/2025	-1,57%	-0,29	18,16	18,54	18,16	18,54	64K	42
21/07/2025	-1,65%	-0,31	18,45	18,75	18,11	18,82	234K	479
18/07/2025	3,82%	0,69	18,76	18,09	18,09	18,76	105K	19
17/07/2025	2,03%	0,36	18,07	17,98	17,98	18,25	307K	19
16/07/2025	-0,62%	-0,11	17,71	17,91	17,69	17,92	123K	21
15/07/2025	0,56%	0,10	17,82	17,68	17,68	17,88	189K	41
14/07/2025	1,78%	0,31	17,72	17,08	17,08	17,79	259K	28
11/07/2025	-1,19%	-0,21	17,41	17,72	17,26	17,72	82K	24
10/07/2025	-7,17%	-1,36	17,62	18,56	17,62	18,56	442K	38
09/07/2025	0,80%	0,15	18,98	18,68	18,55	18,98	252K	22
08/07/2025	1,78%	0,33	18,83	18,68	18,28	18,83	61K	88
07/07/2025	-0,64%	-0,12	18,50	18,12	18,12	18,50	174K	38
04/07/2025	2,65%	0,48	18,62	18,19	18,19	18,62	119K	8
03/07/2025	2,02%	0,36	18,14	18,14	18,14	18,14	181	1
02/07/2025	-1,33%	-0,24	17,78	17,88	17,74	18,00	60K	14
01/07/2025	1,24%	0,22	18,02	18,46	17,88	18,46	51K	26
27/06/2025	-3,00%	-0,55	17,80	18,50	17,80	18,50	680K	33
26/06/2025	-0,81%	-0,15	18,35	18,91	18,35	18,96	137K	73
25/06/2025	0,11%	0,02	18,50	18,65	18,50	18,91	225K	72
24/06/2025	0,60%	0,11	18,48	18,82	18,48	18,82	1M	2.974
23/06/2025	0,93%	0,17	18,37	18,35	18,09	18,76	1M	1.904
20/06/2025	0,55%	0,10	18,20	18,39	18,20	18,39	3K	16
18/06/2025	-1,90%	-0,35	18,10	18,41	18,10	18,41	9K	19
17/06/2025	2,50%	0,45	18,45	18,16	18,08	18,62	104K	69
16/06/2025	-0,83%	-0,15	18,00	18,22	18,00	18,37	68K	18
13/06/2025	-2,68%	-0,50	18,15	18,25	18,10	18,38	70K	22
12/06/2025	1,91%	0,35	18,65	17,65	17,65	18,65	33K	41
11/06/2025	1,61%	0,29	18,30	18,10	17,92	18,30	63K	13
10/06/2025	0,06%	0,01	18,01	17,75	17,75	18,26	22K	28
09/06/2025	-4,46%	-0,84	18,00	18,50	18,00	18,50	4K	16
06/06/2025	1,56%	0,29	18,84	18,74	18,46	18,84	127K	34
05/06/2025	2,66%	0,48	18,55	18,06	18,06	18,58	17K	21
04/06/2025	-1,63%	-0,30	18,07	18,26	18,07	18,47	129K	25
03/06/2025	-4,47%	-0,86	18,37	18,48	18,37	18,64	673K	39
02/06/2025	5,78%	1,05	19,23	17,81	17,81	19,23	79K	14
30/05/2025	4,00%	0,70	18,18	17,80	17,80	18,25	563K	36
29/05/2025	-4,17%	-0,76	17,48	17,42	17,22	17,56	79K	25
28/05/2025	4,17%	0,73	18,24	17,74	17,74	18,24	232K	26
27/05/2025	0,57%	0,10	17,51	17,80	17,51	17,83	350K	14
26/05/2025	-2,68%	-0,48	17,41	17,80	17,41	18,47	693K	123
23/05/2025	-0,50%	-0,09	17,89	17,94	17,46	17,94	974K	44
22/05/2025	5,08%	0,87	17,98	17,31	17,31	17,98	1M	31
21/05/2025	-7,51%	-1,39	17,11	17,41	17,01	17,42	298K	113
20/05/2025	0,16%	0,03	18,50	18,35	18,14	18,50	151K	66
19/05/2025	2,50%	0,45	18,47	18,16	18,04	18,47	7K	26
16/05/2025	-0,61%	-0,11	18,02	17,83	17,83	18,33	76K	26
15/05/2025	-0,06%	-0,01	18,13	17,91	17,91	18,38	69K	29
14/05/2025	-1,09%	-0,20	18,14	17,80	17,75	18,14	1M	34
13/05/2025	-0,22%	-0,04	18,34	18,11	17,99	18,34	5K	13
12/05/2025	4,67%	0,82	18,38	18,20	17,86	18,38	45K	25
09/05/2025	-2,98%	-0,54	17,56	17,86	17,44	17,86	27K	19
08/05/2025	0,28%	0,05	18,10	18,01	17,56	18,10	23K	18
07/05/2025	1,18%	0,21	18,05	17,93	17,79	18,10	98K	22
06/05/2025	1,19%	0,21	17,84	18,06	17,84	18,08	70K	20
05/05/2025	0,51%	0,09	17,63	17,72	17,54	18,07	2M	23
02/05/2025	1,74%	0,30	17,54	17,78	17,54	17,96	641K	53
30/04/2025	6,75%	1,09	17,24	17,18	17,18	17,67	54K	85
29/04/2025	-5,28%	-0,90	16,15	17,20	16,15	17,55	30K	23
28/04/2025	2,90%	0,48	17,05	16,95	16,88	17,07	276K	27
25/04/2025	-1,19%	-0,20	16,57	16,68	16,57	16,98	8K	21
24/04/2025	5,47%	0,87	16,77	16,40	16,34	16,77	67K	13
23/04/2025	2,45%	0,38	15,90	16,02	15,90	16,31	860K	39
22/04/2025	-3,60%	-0,58	15,52	16,10	15,46	16,10	53K	23
17/04/2025	2,29%	0,36	16,10	16,66	16,10	16,86	11K	39
16/04/2025	-7,41%	-1,26	15,74	16,81	15,74	16,95	649K	34
15/04/2025	-1,11%	-0,19	17,00	16,66	16,61	17,15	25K	46
14/04/2025	5,91%	0,96	17,19	16,83	16,53	17,19	6K	15
11/04/2025	-0,67%	-0,11	16,23	16,34	15,87	16,42	296K	60
10/04/2025	-2,62%	-0,44	16,34	16,61	16,23	16,64	114K	63
09/04/2025	12,02%	1,80	16,78	15,54	15,54	16,83	174K	36
08/04/2025	-0,40%	-0,06	14,98	14,74	14,74	15,96	670K	80
07/04/2025	2,31%	0,34	15,04	13,37	13,37	15,24	236K	92
04/04/2025	-4,48%	-0,69	14,70	15,08	14,70	15,39	101K	52
03/04/2025	-5,70%	-0,93	15,39	15,75	15,21	15,75	471K	51
02/04/2025	1,87%	0,30	16,32	15,85	15,85	16,55	265K	48
01/04/2025	0,69%	0,11	16,02	15,81	15,81	16,22	425K	92
31/03/2025	-2,99%	-0,49	15,91	16,32	15,91	16,32	48K	61
28/03/2025	-0,61%	-0,10	16,40	16,71	16,39	16,73	59K	36
27/03/2025	-8,13%	-1,46	16,50	17,64	16,50	17,64	148K	76
26/03/2025	-1,32%	-0,24	17,96	18,39	17,62	18,39	398K	89
25/03/2025	3,53%	0,62	18,20	17,22	17,22	18,20	1M	29
24/03/2025	3,35%	0,57	17,58	17,71	17,50	17,79	1M	1.356
21/03/2025	0,06%	0,01	17,01	17,24	17,01	17,42	39K	23
20/03/2025	-2,97%	-0,52	17,00	17,42	17,00	17,71	6K	28
19/03/2025	2,88%	0,49	17,52	17,41	17,41	17,84	1M	86
18/03/2025	-1,22%	-0,21	17,03	17,38	17,03	17,39	45K	35
17/03/2025	0,12%	0,02	17,24	17,33	17,24	17,61	18K	52
14/03/2025	1,95%	0,33	17,22	17,18	17,08	17,52	2M	1.746
13/03/2025	-1,86%	-0,32	16,89	17,03	16,89	17,24	29K	84
12/03/2025	0,00%	0,00	17,21	17,86	17,21	17,86	607K	21
11/03/2025	3,67%	0,61	17,21	16,96	16,96	17,58	93K	55
10/03/2025	-3,77%	-0,65	16,60	17,02	16,60	17,06	182K	234
07/03/2025	1,53%	0,26	17,25	17,16	16,80	17,51	298K	81
06/03/2025	-1,79%	-0,31	16,99	17,28	16,99	17,59	779K	65
05/03/2025	-5,46%	-1,00	17,30	17,48	17,30	17,76	23K	28
28/02/2025	4,45%	0,78	18,30	18,14	18,14	18,72	45K	39
27/02/2025	-3,20%	-0,58	17,52	18,49	17,52	18,66	75K	31
26/02/2025	1,69%	0,30	18,10	17,99	17,99	18,59	60K	65
25/02/2025	-1,66%	-0,30	17,80	18,36	17,78	18,36	68K	53
24/02/2025	-6,17%	-1,19	18,10	18,27	17,98	18,43	61K	61
21/02/2025	4,67%	0,86	19,29	18,84	18,14	19,29	628K	1.352
20/02/2025	-5,54%	-1,08	18,43	19,40	18,43	19,40	58K	50
19/02/2025	0,21%	0,04	19,51	19,69	19,28	19,80	204K	59
18/02/2025	2,80%	0,53	19,47	18,90	18,83	19,60	190K	113
17/02/2025	-0,84%	-0,16	18,94	19,03	18,82	19,03	33K	13
14/02/2025	-2,05%	-0,40	19,10	19,69	18,00	19,69	1M	138
13/02/2025	-	-	19,50	19,02	18,80	19,50	775K	108

Date,Open,High,Low,Close,Volume
28-Aug-25,16.98,17.61,16.98,17.61,99598
27-Aug-25,16.86,16.94,16.81,16.81,409970
26-Aug-25,16.62,16.82,16.55,16.60,56765
25-Aug-25,16.78,16.78,16.41,16.54,124702
22-Aug-25,16.74,16.86,16.61,16.61,198757
21-Aug-25,16.53,16.72,16.46,16.57,46674
20-Aug-25,16.54,17.06,16.54,16.74,184098
19-Aug-25,17.00,17.19,16.54,16.54,1118564
18-Aug-25,16.08,16.08,15.76,15.86,434440
15-Aug-25,15.72,15.92,15.68,15.82,114021
14-Aug-25,15.91,16.02,15.56,15.56,96436
13-Aug-25,16.08,16.27,15.86,15.94,913390
12-Aug-25,15.44,15.78,15.44,15.63,180919
11-Aug-25,15.16,15.52,15.15,15.15,78888
08-Aug-25,15.24,15.38,15.03,15.03,45595
07-Aug-25,15.42,15.50,15.04,15.10,24514
06-Aug-25,15.58,15.84,15.45,15.63,89539
05-Aug-25,15.69,15.97,15.47,15.97,213612
04-Aug-25,16.05,16.05,15.60,15.60,75488
01-Aug-25,16.24,16.28,15.62,15.90,141328
31-Jul-25,16.90,16.90,16.04,16.04,146065
30-Jul-25,17.20,17.40,16.45,16.70,394709
29-Jul-25,19.07,19.39,17.87,17.87,559296
28-Jul-25,18.84,19.09,18.84,19.07,145987
25-Jul-25,18.52,19.00,18.50,18.55,114777
24-Jul-25,18.35,18.89,18.35,18.89,30668
23-Jul-25,18.29,18.37,18.22,18.22,55594
22-Jul-25,18.54,18.54,18.16,18.16,64146
21-Jul-25,18.75,18.82,18.11,18.45,234161
18-Jul-25,18.09,18.76,18.09,18.76,105086
17-Jul-25,17.98,18.25,17.98,18.07,306539
16-Jul-25,17.91,17.92,17.69,17.71,123060
15-Jul-25,17.68,17.88,17.68,17.82,188592
14-Jul-25,17.08,17.79,17.08,17.72,258643
11-Jul-25,17.72,17.72,17.26,17.41,81907
10-Jul-25,18.56,18.56,17.62,17.62,441575
09-Jul-25,18.68,18.98,18.55,18.98,252420
08-Jul-25,18.68,18.83,18.28,18.83,61087
07-Jul-25,18.12,18.50,18.12,18.50,173581
04-Jul-25,18.19,18.62,18.19,18.62,119411
03-Jul-25,18.14,18.14,18.14,18.14,181
02-Jul-25,17.88,18.00,17.74,17.78,60116
01-Jul-25,18.46,18.46,17.88,18.02,51184
27-Jun-25,18.50,18.50,17.80,17.80,679966
26-Jun-25,18.91,18.96,18.35,18.35,137061
25-Jun-25,18.65,18.91,18.50,18.50,224592
24-Jun-25,18.82,18.82,18.48,18.48,1283112
23-Jun-25,18.35,18.76,18.09,18.37,1002731
20-Jun-25,18.39,18.39,18.20,18.20,2882
18-Jun-25,18.41,18.41,18.10,18.10,8922
17-Jun-25,18.16,18.62,18.08,18.45,104472
16-Jun-25,18.22,18.37,18.00,18.00,67844
13-Jun-25,18.25,18.38,18.10,18.15,70178
12-Jun-25,17.65,18.65,17.65,18.65,32899
11-Jun-25,18.10,18.30,17.92,18.30,63197
10-Jun-25,17.75,18.26,17.75,18.01,21677
09-Jun-25,18.50,18.50,18.00,18.00,4257
06-Jun-25,18.74,18.84,18.46,18.84,126511
05-Jun-25,18.06,18.58,18.06,18.55,17473
04-Jun-25,18.26,18.47,18.07,18.07,128505
03-Jun-25,18.48,18.64,18.37,18.37,672954
02-Jun-25,17.81,19.23,17.81,19.23,79173
30-May-25,17.80,18.25,17.80,18.18,562851
29-May-25,17.42,17.56,17.22,17.48,78587
28-May-25,17.74,18.24,17.74,18.24,231747
27-May-25,17.80,17.83,17.51,17.51,349654
26-May-25,17.80,18.47,17.41,17.41,692915
23-May-25,17.94,17.94,17.46,17.89,973854
22-May-25,17.31,17.98,17.31,17.98,1143115
21-May-25,17.41,17.42,17.01,17.11,298185
20-May-25,18.35,18.50,18.14,18.50,151313
19-May-25,18.16,18.47,18.04,18.47,7388
16-May-25,17.83,18.33,17.83,18.02,75654
15-May-25,17.91,18.38,17.91,18.13,68717
14-May-25,17.80,18.14,17.75,18.14,1160371
13-May-25,18.11,18.34,17.99,18.34,5154
12-May-25,18.20,18.38,17.86,18.38,44835
09-May-25,17.86,17.86,17.44,17.56,26951
08-May-25,18.01,18.10,17.56,18.10,23451
07-May-25,17.93,18.10,17.79,18.05,97877
06-May-25,18.06,18.08,17.84,17.84,69830
05-May-25,17.72,18.07,17.54,17.63,2058773
02-May-25,17.78,17.96,17.54,17.54,640601
30-Apr-25,17.18,17.67,17.18,17.24,54306
29-Apr-25,17.20,17.55,16.15,16.15,29760
28-Apr-25,16.95,17.07,16.88,17.05,276232
25-Apr-25,16.68,16.98,16.57,16.57,8152
24-Apr-25,16.40,16.77,16.34,16.77,66899
23-Apr-25,16.02,16.31,15.90,15.90,859782
22-Apr-25,16.10,16.10,15.46,15.52,53401
17-Apr-25,16.66,16.86,16.10,16.10,10636
16-Apr-25,16.81,16.95,15.74,15.74,649145
15-Apr-25,16.66,17.15,16.61,17.00,25475
14-Apr-25,16.83,17.19,16.53,17.19,5877
11-Apr-25,16.34,16.42,15.87,16.23,296298
10-Apr-25,16.61,16.64,16.23,16.34,114317
09-Apr-25,15.54,16.83,15.54,16.78,174287
08-Apr-25,14.74,15.96,14.74,14.98,670277
07-Apr-25,13.37,15.24,13.37,15.04,235620
04-Apr-25,15.08,15.39,14.70,14.70,101465
03-Apr-25,15.75,15.75,15.21,15.39,470547
02-Apr-25,15.85,16.55,15.85,16.32,264751
01-Apr-25,15.81,16.22,15.81,16.02,424731
31-Mar-25,16.32,16.32,15.91,15.91,48082
28-Mar-25,16.71,16.73,16.39,16.40,58519
27-Mar-25,17.64,17.64,16.50,16.50,148259
26-Mar-25,18.39,18.39,17.62,17.96,398410
25-Mar-25,17.22,18.20,17.22,18.20,1492228
24-Mar-25,17.71,17.79,17.50,17.58,1133353
21-Mar-25,17.24,17.42,17.01,17.01,38803
20-Mar-25,17.42,17.71,17.00,17.00,5706
19-Mar-25,17.41,17.84,17.41,17.52,1124131
18-Mar-25,17.38,17.39,17.03,17.03,45157
17-Mar-25,17.33,17.61,17.24,17.24,17879
14-Mar-25,17.18,17.52,17.08,17.22,2044295
13-Mar-25,17.03,17.24,16.89,16.89,28776
12-Mar-25,17.86,17.86,17.21,17.21,606758
11-Mar-25,16.96,17.58,16.96,17.21,92517
10-Mar-25,17.02,17.06,16.60,16.60,182068
07-Mar-25,17.16,17.51,16.80,17.25,298024
06-Mar-25,17.28,17.59,16.99,16.99,778560
05-Mar-25,17.48,17.76,17.30,17.30,22678
28-Feb-25,18.14,18.72,18.14,18.30,44854
27-Feb-25,18.49,18.66,17.52,17.52,74924
26-Feb-25,17.99,18.59,17.99,18.10,59541
25-Feb-25,18.36,18.36,17.78,17.80,68033
24-Feb-25,18.27,18.43,17.98,18.10,61043
21-Feb-25,18.84,19.29,18.14,19.29,627762
20-Feb-25,19.40,19.40,18.43,18.43,58328
19-Feb-25,19.69,19.80,19.28,19.51,203814
18-Feb-25,18.90,19.60,18.83,19.47,189895
17-Feb-25,19.03,19.03,18.82,18.94,33188
14-Feb-25,19.69,19.69,18.00,19.10,1255885
13-Feb-25,19.02,19.50,18.80,19.50,775198

*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