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
23/06/2026	7,78%	1,79	24,80	24,29	24,29	25,26	2M	139
22/06/2026	-8,69%	-2,19	23,01	24,88	23,01	25,23	2M	98
19/06/2026	2,98%	0,73	25,20	25,17	24,77	26,69	414K	957
18/06/2026	1,87%	0,45	24,47	24,08	23,88	24,81	510K	71
17/06/2026	2,61%	0,61	24,02	23,64	23,45	24,02	270K	78
16/06/2026	-0,64%	-0,15	23,41	24,08	23,41	24,08	909K	41
15/06/2026	1,38%	0,32	23,56	24,00	23,07	24,04	760K	134
12/06/2026	-3,17%	-0,76	23,24	23,56	23,24	23,80	211K	15
11/06/2026	4,35%	1,00	24,00	22,80	22,33	24,00	628K	59
10/06/2026	4,50%	0,99	23,00	22,09	22,09	23,00	38K	24
09/06/2026	-3,51%	-0,80	22,01	22,80	21,71	22,82	1M	88
08/06/2026	-1,30%	-0,30	22,81	23,36	22,79	23,43	2M	60
05/06/2026	-2,37%	-0,56	23,11	23,20	23,11	23,90	690K	48
03/06/2026	-20,41%	-6,07	23,67	24,17	23,31	24,24	828K	256
02/06/2026	16,26%	4,16	29,74	24,78	23,99	29,74	1M	74
01/06/2026	9,13%	2,14	25,58	23,68	23,68	25,58	2M	129
29/05/2026	8,97%	1,93	23,44	22,41	22,41	23,61	124K	54
28/05/2026	4,93%	1,01	21,51	20,50	20,00	21,70	1M	59
27/05/2026	-3,30%	-0,70	20,50	21,17	20,50	21,20	18K	53
26/05/2026	-4,85%	-1,08	21,20	21,80	21,08	21,80	363K	167
25/05/2026	1,46%	0,32	22,28	22,42	21,61	22,42	10K	22
22/05/2026	5,12%	1,07	21,96	21,10	20,89	21,96	72K	35
21/05/2026	1,65%	0,34	20,89	20,55	20,36	21,04	68K	28
20/05/2026	1,88%	0,38	20,55	20,25	19,84	20,86	295K	27
19/05/2026	-3,95%	-0,83	20,17	21,21	20,17	21,21	94K	43
18/05/2026	4,43%	0,89	21,00	20,32	19,83	21,00	175K	119
15/05/2026	2,24%	0,44	20,11	19,53	19,53	20,70	166K	62
14/05/2026	5,19%	0,97	19,67	18,90	18,82	19,91	296K	129
13/05/2026	7,35%	1,28	18,70	17,42	17,42	19,09	150K	33
12/05/2026	-0,74%	-0,13	17,42	17,73	17,25	17,73	108K	41
11/05/2026	14,04%	2,16	17,55	16,51	16,51	17,55	38K	80
08/05/2026	-4,94%	-0,80	15,39	16,26	15,39	16,84	25K	30
07/05/2026	7,86%	1,18	16,19	15,50	15,50	16,32	912K	68
06/05/2026	-3,10%	-0,48	15,01	15,01	14,73	15,11	287K	53
05/05/2026	1,11%	0,17	15,49	15,00	14,92	15,49	270K	12
04/05/2026	1,06%	0,16	15,32	15,32	15,01	15,40	116K	42
30/04/2026	0,00%	0,00	15,16	15,08	14,55	15,16	2M	25
29/04/2026	1,61%	0,24	15,16	15,05	14,92	15,18	756K	17
28/04/2026	-1,84%	-0,28	14,92	15,39	14,92	15,41	455K	31
27/04/2026	4,11%	0,60	15,20	14,60	14,60	15,24	264K	34
24/04/2026	3,40%	0,48	14,60	14,57	14,57	14,88	8K	25
23/04/2026	-1,67%	-0,24	14,12	14,51	14,12	14,51	19K	13
22/04/2026	3,53%	0,49	14,36	14,51	14,36	15,00	132K	51
20/04/2026	-1,63%	-0,23	13,87	13,94	13,87	14,11	36K	17
17/04/2026	5,38%	0,72	14,10	14,10	13,90	14,10	397K	19
16/04/2026	-0,74%	-0,10	13,38	13,77	13,38	14,05	382K	40
15/04/2026	0,97%	0,13	13,48	13,50	13,47	13,75	218K	27
14/04/2026	-1,04%	-0,14	13,35	13,66	13,24	13,66	86K	21
13/04/2026	5,72%	0,73	13,49	13,13	13,06	13,50	71K	22
10/04/2026	-7,94%	-1,10	12,76	14,22	12,66	14,22	201K	90
09/04/2026	-5,33%	-0,78	13,86	14,72	13,86	14,72	610K	21
08/04/2026	1,39%	0,20	14,64	14,77	14,64	15,00	144K	49
07/04/2026	5,48%	0,75	14,44	13,89	13,88	14,65	91K	22
06/04/2026	-1,86%	-0,26	13,69	14,09	13,69	14,09	181K	165
02/04/2026	1,16%	0,16	13,95	13,93	13,64	13,97	213K	38
01/04/2026	0,44%	0,06	13,79	13,95	13,58	13,95	3M	82
31/03/2026	0,07%	0,01	13,73	13,72	13,70	13,86	92K	14
30/03/2026	7,52%	0,96	13,72	13,24	13,24	13,88	1M	60
27/03/2026	-5,20%	-0,70	12,76	13,33	12,58	13,33	36K	32
26/03/2026	2,83%	0,37	13,46	13,39	13,39	13,84	41K	23
25/03/2026	-4,10%	-0,56	13,09	13,81	13,09	13,93	56K	22
24/03/2026	-6,51%	-0,95	13,65	14,37	13,65	14,37	30K	27
23/03/2026	3,25%	0,46	14,60	14,41	14,32	14,60	578K	65
20/03/2026	-4,14%	-0,61	14,14	14,58	14,14	14,59	864K	9
19/03/2026	0,61%	0,09	14,75	14,97	14,71	14,99	95K	16
18/03/2026	-1,41%	-0,21	14,66	14,65	14,60	14,87	370K	15
17/03/2026	2,91%	0,42	14,87	14,21	14,21	14,87	8K	77
16/03/2026	4,94%	0,68	14,45	14,61	14,45	14,74	299K	32
13/03/2026	-4,44%	-0,64	13,77	14,70	13,77	14,79	221K	19
12/03/2026	1,48%	0,21	14,41	14,35	14,13	14,66	220K	22
11/03/2026	2,45%	0,34	14,20	13,92	13,92	14,30	116K	11
10/03/2026	-2,05%	-0,29	13,86	13,86	13,86	14,27	74K	56
09/03/2026	-3,68%	-0,54	14,15	14,50	14,15	14,50	253K	30
06/03/2026	4,70%	0,66	14,69	14,26	14,11	14,69	24K	65
05/03/2026	3,85%	0,52	14,03	13,89	13,87	14,38	88K	43
04/03/2026	0,22%	0,03	13,51	13,66	13,50	13,93	42K	20
03/03/2026	4,50%	0,58	13,48	12,97	12,97	13,73	297K	34
02/03/2026	4,12%	0,51	12,90	12,86	12,75	13,06	96K	50
27/02/2026	-5,99%	-0,79	12,39	12,72	12,39	12,72	4M	62
26/02/2026	7,94%	0,97	13,18	12,35	12,35	13,18	57K	28
25/02/2026	-0,33%	-0,04	12,21	12,29	12,06	12,35	61K	20
24/02/2026	-0,57%	-0,07	12,25	12,48	11,99	12,63	35K	28
23/02/2026	-3,52%	-0,45	12,32	12,84	12,32	12,84	331K	36
20/02/2026	-2,82%	-0,37	12,77	13,28	12,77	13,60	120K	93
19/02/2026	-0,38%	-0,05	13,14	13,37	12,90	13,37	12K	31
18/02/2026	-3,72%	-0,51	13,19	13,49	13,19	13,49	52K	53
13/02/2026	-2,14%	-0,30	13,70	14,22	13,70	14,80	50K	17
12/02/2026	-0,43%	-0,06	14,00	14,34	13,74	14,40	126K	36
11/02/2026	-1,13%	-0,16	14,06	13,93	13,93	14,51	174K	26
10/02/2026	0,35%	0,05	14,22	14,60	14,22	14,63	27K	27
09/02/2026	4,19%	0,57	14,17	13,84	13,77	14,43	32K	32
06/02/2026	0,00%	0,00	13,60	13,83	13,32	13,88	211K	32
05/02/2026	-4,76%	-0,68	13,60	14,38	13,60	14,48	14K	43
04/02/2026	-0,42%	-0,06	14,28	14,49	14,00	14,61	379K	63
03/02/2026	-5,66%	-0,86	14,34	15,30	14,28	15,30	122K	59
02/02/2026	-1,43%	-0,22	15,20	15,58	15,20	15,60	24K	34
30/01/2026	2,46%	0,37	15,42	15,37	15,15	15,55	80K	25
29/01/2026	-4,69%	-0,74	15,05	15,65	14,95	15,82	119K	45
28/01/2026	-0,57%	-0,09	15,79	16,04	15,79	16,13	163K	27
27/01/2026	-0,31%	-0,05	15,88	16,40	15,88	16,46	175K	29
26/01/2026	1,21%	0,19	15,93	15,94	15,85	16,28	441K	30
23/01/2026	-1,07%	-0,17	15,74	15,73	15,73	16,26	57K	35
22/01/2026	-0,38%	-0,06	15,91	16,20	15,91	16,26	50K	43
21/01/2026	-2,68%	-0,44	15,97	16,37	15,92	16,40	80K	44
20/01/2026	4,19%	0,66	16,41	16,52	16,41	16,77	208K	20
19/01/2026	-2,48%	-0,40	15,75	16,15	15,75	17,75	24K	32
16/01/2026	-2,71%	-0,45	16,15	16,83	16,15	16,96	25K	626
15/01/2026	-2,58%	-0,44	16,60	17,31	16,60	17,34	675K	102
14/01/2026	0,53%	0,09	17,04	16,82	16,82	17,22	7K	25
13/01/2026	1,01%	0,17	16,95	16,95	16,82	17,26	70K	13
12/01/2026	-0,12%	-0,02	16,78	16,82	16,75	17,00	43K	28
09/01/2026	-1,23%	-0,21	16,80	17,10	16,75	17,20	20K	24
08/01/2026	-1,96%	-0,34	17,01	17,53	17,01	17,53	494K	22
07/01/2026	4,71%	0,78	17,35	16,76	16,76	17,64	202K	53
06/01/2026	-2,47%	-0,42	16,57	17,16	16,28	17,16	497K	1.357
05/01/2026	3,28%	0,54	16,99	16,62	16,42	16,99	300K	51
02/01/2026	-1,85%	-0,31	16,45	16,76	16,04	16,76	493K	69
30/12/2025	-3,51%	-0,61	16,76	17,32	16,76	17,32	20K	33
29/12/2025	-1,25%	-0,22	17,37	17,73	17,32	17,73	17K	33
26/12/2025	4,14%	0,70	17,59	17,38	17,29	17,59	748K	18
23/12/2025	-2,99%	-0,52	16,89	17,64	16,89	17,64	14K	14
22/12/2025	0,75%	0,13	17,41	17,46	17,38	17,64	17K	15
19/12/2025	2,19%	0,37	17,28	17,45	17,13	17,46	64K	14
18/12/2025	2,18%	0,36	16,91	17,09	16,91	17,20	221K	36
17/12/2025	-0,54%	-0,09	16,55	17,21	16,55	17,30	531K	30
16/12/2025	0,85%	0,14	16,64	16,72	16,64	17,06	250K	14
15/12/2025	-2,71%	-0,46	16,50	17,15	16,50	17,15	8K	14
12/12/2025	-1,22%	-0,21	16,96	17,22	16,96	17,28	43K	10
11/12/2025	5,34%	0,87	17,17	17,33	17,14	17,38	286K	905
10/12/2025	-7,70%	-1,36	16,30	17,84	16,30	17,84	236K	29
09/12/2025	0,63%	0,11	17,66	17,75	17,58	17,84	168K	23
08/12/2025	-2,23%	-0,40	17,55	17,95	17,55	17,96	288K	22
05/12/2025	4,73%	0,81	17,95	17,32	17,32	18,10	24K	608
04/12/2025	-	-	17,14	17,24	17,05	17,36	369K	79

Date,Open,High,Low,Close,Volume
23-Jun-26,24.29,25.26,24.29,24.80,2088586
22-Jun-26,24.88,25.23,23.01,23.01,1585576
19-Jun-26,25.17,26.69,24.77,25.20,414235
18-Jun-26,24.08,24.81,23.88,24.47,510305
17-Jun-26,23.64,24.02,23.45,24.02,269702
16-Jun-26,24.08,24.08,23.41,23.41,909230
15-Jun-26,24.00,24.04,23.07,23.56,759980
12-Jun-26,23.56,23.80,23.24,23.24,210897
11-Jun-26,22.80,24.00,22.33,24.00,628482
10-Jun-26,22.09,23.00,22.09,23.00,38247
09-Jun-26,22.80,22.82,21.71,22.01,1090084
08-Jun-26,23.36,23.43,22.79,22.81,1897231
05-Jun-26,23.20,23.90,23.11,23.11,690377
03-Jun-26,24.17,24.24,23.31,23.67,828483
02-Jun-26,24.78,29.74,23.99,29.74,1059789
01-Jun-26,23.68,25.58,23.68,25.58,1608626
29-May-26,22.41,23.61,22.41,23.44,124242
28-May-26,20.50,21.70,20.00,21.51,1383797
27-May-26,21.17,21.20,20.50,20.50,17873
26-May-26,21.80,21.80,21.08,21.20,362963
25-May-26,22.42,22.42,21.61,22.28,9969
22-May-26,21.10,21.96,20.89,21.96,71849
21-May-26,20.55,21.04,20.36,20.89,67748
20-May-26,20.25,20.86,19.84,20.55,295287
19-May-26,21.21,21.21,20.17,20.17,93558
18-May-26,20.32,21.00,19.83,21.00,175123
15-May-26,19.53,20.70,19.53,20.11,165568
14-May-26,18.90,19.91,18.82,19.67,296448
13-May-26,17.42,19.09,17.42,18.70,149661
12-May-26,17.73,17.73,17.25,17.42,108469
11-May-26,16.51,17.55,16.51,17.55,38296
08-May-26,16.26,16.84,15.39,15.39,25232
07-May-26,15.50,16.32,15.50,16.19,912445
06-May-26,15.01,15.11,14.73,15.01,286540
05-May-26,15.00,15.49,14.92,15.49,269762
04-May-26,15.32,15.40,15.01,15.32,116192
30-Apr-26,15.08,15.16,14.55,15.16,2004903
29-Apr-26,15.05,15.18,14.92,15.16,755626
28-Apr-26,15.39,15.41,14.92,14.92,455429
27-Apr-26,14.60,15.24,14.60,15.20,264231
24-Apr-26,14.57,14.88,14.57,14.60,8007
23-Apr-26,14.51,14.51,14.12,14.12,19290
22-Apr-26,14.51,15.00,14.36,14.36,131645
20-Apr-26,13.94,14.11,13.87,13.87,35586
17-Apr-26,14.10,14.10,13.90,14.10,397080
16-Apr-26,13.77,14.05,13.38,13.38,382285
15-Apr-26,13.50,13.75,13.47,13.48,217807
14-Apr-26,13.66,13.66,13.24,13.35,85991
13-Apr-26,13.13,13.50,13.06,13.49,71336
10-Apr-26,14.22,14.22,12.66,12.76,201064
09-Apr-26,14.72,14.72,13.86,13.86,610397
08-Apr-26,14.77,15.00,14.64,14.64,144208
07-Apr-26,13.89,14.65,13.88,14.44,91050
06-Apr-26,14.09,14.09,13.69,13.69,180911
02-Apr-26,13.93,13.97,13.64,13.95,212962
01-Apr-26,13.95,13.95,13.58,13.79,2886624
31-Mar-26,13.72,13.86,13.70,13.73,92422
30-Mar-26,13.24,13.88,13.24,13.72,1494547
27-Mar-26,13.33,13.33,12.58,12.76,35727
26-Mar-26,13.39,13.84,13.39,13.46,41001
25-Mar-26,13.81,13.93,13.09,13.09,56182
24-Mar-26,14.37,14.37,13.65,13.65,29762
23-Mar-26,14.41,14.60,14.32,14.60,578007
20-Mar-26,14.58,14.59,14.14,14.14,863778
19-Mar-26,14.97,14.99,14.71,14.75,94873
18-Mar-26,14.65,14.87,14.60,14.66,369747
17-Mar-26,14.21,14.87,14.21,14.87,7943
16-Mar-26,14.61,14.74,14.45,14.45,298519
13-Mar-26,14.70,14.79,13.77,13.77,221296
12-Mar-26,14.35,14.66,14.13,14.41,220280
11-Mar-26,13.92,14.30,13.92,14.20,116310
10-Mar-26,13.86,14.27,13.86,13.86,73782
09-Mar-26,14.50,14.50,14.15,14.15,252687
06-Mar-26,14.26,14.69,14.11,14.69,23617
05-Mar-26,13.89,14.38,13.87,14.03,88323
04-Mar-26,13.66,13.93,13.50,13.51,41558
03-Mar-26,12.97,13.73,12.97,13.48,297158
02-Mar-26,12.86,13.06,12.75,12.90,96356
27-Feb-26,12.72,12.72,12.39,12.39,3899340
26-Feb-26,12.35,13.18,12.35,13.18,57419
25-Feb-26,12.29,12.35,12.06,12.21,60868
24-Feb-26,12.48,12.63,11.99,12.25,35171
23-Feb-26,12.84,12.84,12.32,12.32,331149
20-Feb-26,13.28,13.60,12.77,12.77,119738
19-Feb-26,13.37,13.37,12.90,13.14,12003
18-Feb-26,13.49,13.49,13.19,13.19,51785
13-Feb-26,14.22,14.80,13.70,13.70,50386
12-Feb-26,14.34,14.40,13.74,14.00,126177
11-Feb-26,13.93,14.51,13.93,14.06,173696
10-Feb-26,14.60,14.63,14.22,14.22,26564
09-Feb-26,13.84,14.43,13.77,14.17,31611
06-Feb-26,13.83,13.88,13.32,13.60,210638
05-Feb-26,14.38,14.48,13.60,13.60,14420
04-Feb-26,14.49,14.61,14.00,14.28,378820
03-Feb-26,15.30,15.30,14.28,14.34,121899
02-Feb-26,15.58,15.60,15.20,15.20,23712
30-Jan-26,15.37,15.55,15.15,15.42,80327
29-Jan-26,15.65,15.82,14.95,15.05,118670
28-Jan-26,16.04,16.13,15.79,15.79,162791
27-Jan-26,16.40,16.46,15.88,15.88,174600
26-Jan-26,15.94,16.28,15.85,15.93,440693
23-Jan-26,15.73,16.26,15.73,15.74,57050
22-Jan-26,16.20,16.26,15.91,15.91,49720
21-Jan-26,16.37,16.40,15.92,15.97,79621
20-Jan-26,16.52,16.77,16.41,16.41,208103
19-Jan-26,16.15,17.75,15.75,15.75,23557
16-Jan-26,16.83,16.96,16.15,16.15,24641
15-Jan-26,17.31,17.34,16.60,16.60,674756
14-Jan-26,16.82,17.22,16.82,17.04,6539
13-Jan-26,16.95,17.26,16.82,16.95,70136
12-Jan-26,16.82,17.00,16.75,16.78,42866
09-Jan-26,17.10,17.20,16.75,16.80,20462
08-Jan-26,17.53,17.53,17.01,17.01,494242
07-Jan-26,16.76,17.64,16.76,17.35,201724
06-Jan-26,17.16,17.16,16.28,16.57,496677
05-Jan-26,16.62,16.99,16.42,16.99,300174
02-Jan-26,16.76,16.76,16.04,16.45,493339
30-Dec-25,17.32,17.32,16.76,16.76,20316
29-Dec-25,17.73,17.73,17.32,17.37,16705
26-Dec-25,17.38,17.59,17.29,17.59,748250
23-Dec-25,17.64,17.64,16.89,16.89,13535
22-Dec-25,17.46,17.64,17.38,17.41,17079
19-Dec-25,17.45,17.46,17.13,17.28,63962
18-Dec-25,17.09,17.20,16.91,16.91,221413
17-Dec-25,17.21,17.30,16.55,16.55,531338
16-Dec-25,16.72,17.06,16.64,16.64,250434
15-Dec-25,17.15,17.15,16.50,16.50,8282
12-Dec-25,17.22,17.28,16.96,16.96,43192
11-Dec-25,17.33,17.38,17.14,17.17,286239
10-Dec-25,17.84,17.84,16.30,16.30,235621
09-Dec-25,17.75,17.84,17.58,17.66,168420
08-Dec-25,17.95,17.96,17.55,17.55,288113
05-Dec-25,17.32,18.10,17.32,17.95,24203
04-Dec-25,17.24,17.36,17.05,17.14,369270

*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