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
23/04/2024	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	1,80%	0,40	22,68	22,28	22,28	22,74	22K	93
04/04/2024	-1,76%	-0,40	22,28	22,74	22,28	22,78	67K	13
03/04/2024	-2,03%	-0,47	22,68	23,10	22,68	23,10	6K	7
02/04/2024	-1,87%	-0,44	23,15	23,59	22,90	23,59	18K	31
01/04/2024	-0,38%	-0,09	23,59	23,68	23,46	23,68	104K	9
28/03/2024	0,77%	0,18	23,68	23,50	23,50	23,70	13K	266
27/03/2024	-0,25%	-0,06	23,50	23,88	23,40	24,06	13K	6
26/03/2024	-0,08%	-0,02	23,56	23,86	23,54	23,86	41K	309
25/03/2024	-1,21%	-0,29	23,58	23,94	23,57	23,94	2K	6
22/03/2024	-0,54%	-0,13	23,87	24,00	23,80	24,31	43K	16
21/03/2024	2,70%	0,63	24,00	23,62	23,62	24,00	51K	748
20/03/2024	-0,30%	-0,07	23,37	23,38	23,26	23,38	4K	7
19/03/2024	-1,35%	-0,32	23,44	23,76	23,44	23,76	147K	17
18/03/2024	1,11%	0,26	23,76	23,64	23,54	23,94	268K	16
15/03/2024	-1,18%	-0,28	23,50	23,90	23,48	23,90	30K	8
14/03/2024	-1,57%	-0,38	23,78	24,03	23,68	24,03	6M	119
13/03/2024	2,37%	0,56	24,16	23,52	23,52	24,23	130K	492
12/03/2024	0,43%	0,10	23,60	23,48	23,40	23,78	79K	669
11/03/2024	0,73%	0,17	23,50	23,24	23,24	23,74	244K	1.268
08/03/2024	-0,89%	-0,21	23,33	23,60	23,18	23,89	112K	1.301
07/03/2024	2,71%	0,62	23,54	22,92	22,92	23,68	820K	146
06/03/2024	-4,58%	-1,10	22,92	24,70	22,80	24,70	412K	430
05/03/2024	-1,88%	-0,46	24,02	24,48	23,56	24,48	60K	9
04/03/2024	-1,81%	-0,45	24,48	24,98	24,18	24,98	16K	18
01/03/2024	-3,37%	-0,87	24,93	25,28	24,51	25,77	206K	56
29/02/2024	-0,85%	-0,22	25,80	26,08	25,62	26,55	274K	34
28/02/2024	0,62%	0,16	26,02	25,92	25,47	26,11	461K	441
27/02/2024	2,29%	0,58	25,86	25,28	25,28	26,88	282K	74
26/02/2024	7,76%	1,82	25,28	23,55	23,55	26,00	541K	124
23/02/2024	5,77%	1,28	23,46	22,38	22,38	23,59	277K	582
22/02/2024	2,88%	0,62	22,18	22,18	21,92	22,78	307K	267
21/02/2024	-28,49%	-8,59	21,56	22,90	21,45	22,90	299K	103
20/02/2024	-1,37%	-0,42	30,15	30,39	29,55	30,39	1M	192
19/02/2024	1,19%	0,36	30,57	32,00	30,56	32,00	27K	14
16/02/2024	-0,20%	-0,06	30,21	31,11	30,21	31,11	22K	317
15/02/2024	-0,62%	-0,19	30,27	30,75	30,00	30,75	18K	98
14/02/2024	-2,81%	-0,88	30,46	30,52	30,39	30,60	105K	26
09/02/2024	2,65%	0,81	31,34	31,10	30,75	31,41	704K	18
08/02/2024	1,16%	0,35	30,53	30,79	30,32	30,87	28K	9
07/02/2024	7,56%	2,12	30,18	29,16	29,01	30,30	83K	15
06/02/2024	-1,51%	-0,43	28,06	28,50	27,97	28,68	29K	15
05/02/2024	-0,21%	-0,06	28,49	28,75	28,30	28,75	18K	7
02/02/2024	3,11%	0,86	28,55	27,70	27,70	28,55	30K	13
01/02/2024	-0,97%	-0,27	27,69	28,32	27,63	28,32	219K	20
31/01/2024	-1,89%	-0,54	27,96	28,00	27,93	28,00	13K	9
30/01/2024	0,11%	0,03	28,50	28,46	28,46	28,68	84K	15
29/01/2024	1,61%	0,45	28,47	28,02	27,78	28,47	85K	11
26/01/2024	0,65%	0,18	28,02	27,84	27,84	28,10	39K	212
25/01/2024	-0,57%	-0,16	27,84	28,56	27,65	28,56	103K	38
24/01/2024	-0,92%	-0,26	28,00	28,56	28,00	28,56	327K	164
23/01/2024	-1,88%	-0,54	28,26	28,80	28,26	28,96	7K	8
22/01/2024	4,23%	1,17	28,80	28,44	28,44	28,92	19K	395
19/01/2024	-0,22%	-0,06	27,63	27,82	27,57	27,84	27K	62
18/01/2024	2,44%	0,66	27,69	27,75	27,42	27,84	12K	246
17/01/2024	-1,21%	-0,33	27,03	26,81	26,75	27,03	320K	6
16/01/2024	2,86%	0,76	27,36	26,70	26,69	27,36	137K	1.583
15/01/2024	-0,04%	-0,01	26,60	26,70	26,30	26,70	811K	6
12/01/2024	1,18%	0,31	26,61	26,01	26,01	26,61	55K	10
11/01/2024	2,02%	0,52	26,30	25,83	25,79	26,42	13K	379
10/01/2024	5,83%	1,42	25,78	25,32	25,32	25,86	40K	996
09/01/2024	3,22%	0,76	24,36	23,52	23,52	24,44	2K	6
08/01/2024	3,06%	0,70	23,60	23,44	23,33	23,60	782K	8
05/01/2024	-2,22%	-0,52	22,90	23,04	22,88	23,08	114K	1.149
04/01/2024	-0,09%	-0,02	23,42	23,39	23,36	23,42	607	3
03/01/2024	-0,42%	-0,10	23,44	24,02	23,36	24,02	58K	396
02/01/2024	-2,53%	-0,61	23,54	23,40	23,40	23,71	7K	180
28/12/2023	0,62%	0,15	24,15	23,92	23,72	24,15	6M	7
27/12/2023	-0,46%	-0,11	24,00	23,97	23,87	24,00	17K	536
26/12/2023	-1,35%	-0,33	24,11	24,29	24,10	24,29	1K	5
22/12/2023	0,49%	0,12	24,44	24,03	24,03	24,44	20K	7
21/12/2023	-2,68%	-0,67	24,32	24,66	24,29	24,90	9K	8
20/12/2023	0,44%	0,11	24,99	25,08	24,82	25,08	12K	8
19/12/2023	-0,80%	-0,20	24,88	25,08	24,88	25,19	37K	833
18/12/2023	-0,99%	-0,25	25,08	25,12	24,99	25,32	38K	597
15/12/2023	3,22%	0,79	25,33	25,05	24,92	25,34	381K	5
14/12/2023	-4,99%	-1,29	24,54	25,78	24,45	25,92	270K	292
13/12/2023	1,93%	0,49	25,83	25,34	25,34	25,83	6K	5
12/12/2023	2,92%	0,72	25,34	25,00	25,00	25,42	22K	392
11/12/2023	0,08%	0,02	24,62	24,60	24,43	24,73	31K	142
08/12/2023	2,41%	0,58	24,60	24,01	24,01	24,60	62K	1.807
07/12/2023	1,78%	0,42	24,02	23,80	23,80	24,10	13K	14
06/12/2023	-1,26%	-0,30	23,60	24,10	23,60	24,11	42K	7
05/12/2023	0,97%	0,23	23,90	23,60	23,40	23,92	4K	8
04/12/2023	-1,95%	-0,47	23,67	24,14	23,34	24,14	426K	186
01/12/2023	0,58%	0,14	24,14	23,98	23,98	24,14	2K	4
30/11/2023	1,69%	0,40	24,00	24,00	23,90	24,30	16K	9
29/11/2023	4,75%	1,07	23,60	22,98	22,98	23,72	387K	6
28/11/2023	2,36%	0,52	22,53	22,00	22,00	22,60	34K	427
27/11/2023	1,34%	0,29	22,01	21,68	21,68	22,01	468K	5
24/11/2023	-0,23%	-0,05	21,72	21,66	21,62	21,72	7K	4
23/11/2023	0,46%	0,10	21,77	21,77	21,77	21,77	21	1
22/11/2023	0,56%	0,12	21,67	21,98	21,67	21,98	5K	2
21/11/2023	2,42%	0,51	21,55	21,10	21,09	21,68	42K	1.643
20/11/2023	3,95%	0,80	21,04	20,14	20,14	21,18	35K	786
17/11/2023	2,02%	0,40	20,24	19,84	19,82	20,60	111K	982
16/11/2023	-6,28%	-1,33	19,84	19,99	19,00	19,99	116K	303
14/11/2023	1,20%	0,25	21,17	21,06	21,06	21,20	2K	3
13/11/2023	0,63%	0,13	20,92	20,37	20,37	21,06	1K	7
10/11/2023	3,74%	0,75	20,79	20,68	20,68	20,82	2K	81
09/11/2023	0,70%	0,14	20,04	20,04	20,04	20,04	1K	1
08/11/2023	0,00%	0,00	19,90	19,90	19,90	19,90	2K	1
06/11/2023	0,25%	0,05	19,90	19,90	19,90	19,90	19	1
03/11/2023	-1,88%	-0,38	19,85	20,06	19,72	20,06	2K	3
01/11/2023	-0,15%	-0,03	20,23	20,18	20,06	20,23	17K	6
31/10/2023	0,85%	0,17	20,26	20,45	20,10	20,45	261	4
30/10/2023	1,41%	0,28	20,09	20,00	20,00	20,23	522K	5
27/10/2023	0,35%	0,07	19,81	19,74	19,74	19,81	1K	3
26/10/2023	-3,52%	-0,72	19,74	20,18	19,74	20,37	21K	10
25/10/2023	-1,82%	-0,38	20,46	20,96	20,46	20,96	393	3
24/10/2023	0,58%	0,12	20,84	20,72	20,72	20,85	974	3
23/10/2023	1,42%	0,29	20,72	20,30	20,30	20,72	5K	6
20/10/2023	-4,26%	-0,91	20,43	21,28	20,30	21,28	12K	7
19/10/2023	-3,79%	-0,84	21,34	22,17	21,28	22,17	40K	10
18/10/2023	0,73%	0,16	22,18	22,06	22,06	22,44	8K	5
17/10/2023	-0,14%	-0,03	22,02	22,22	21,98	22,27	1M	759
16/10/2023	-0,14%	-0,03	22,05	22,08	21,99	22,10	16K	5
13/10/2023	1,47%	0,32	22,08	22,22	22,00	22,22	6K	7
11/10/2023	0,05%	0,01	21,76	21,92	21,76	21,94	7K	5
10/10/2023	0,32%	0,07	21,75	21,70	21,58	21,78	5K	8
09/10/2023	2,07%	0,44	21,68	21,68	21,62	21,92	520	9
06/10/2023	4,32%	0,88	21,24	21,00	20,99	21,38	7K	6
05/10/2023	-	-	20,36	20,36	20,36	20,36	1M	1

Date,Open,High,Low,Close,Volume
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
04-Apr-24,22.74,22.78,22.28,22.28,67253
03-Apr-24,23.10,23.10,22.68,22.68,6348
02-Apr-24,23.59,23.59,22.90,23.15,18240
01-Apr-24,23.68,23.68,23.46,23.59,103716
28-Mar-24,23.50,23.70,23.50,23.68,13185
27-Mar-24,23.88,24.06,23.40,23.50,12706
26-Mar-24,23.86,23.86,23.54,23.56,40805
25-Mar-24,23.94,23.94,23.57,23.58,1965
22-Mar-24,24.00,24.31,23.80,23.87,43141
21-Mar-24,23.62,24.00,23.62,24.00,51409
20-Mar-24,23.38,23.38,23.26,23.37,3526
19-Mar-24,23.76,23.76,23.44,23.44,146856
18-Mar-24,23.64,23.94,23.54,23.76,267522
15-Mar-24,23.90,23.90,23.48,23.50,29707
14-Mar-24,24.03,24.03,23.68,23.78,6003132
13-Mar-24,23.52,24.23,23.52,24.16,129916
12-Mar-24,23.48,23.78,23.40,23.60,78564
11-Mar-24,23.24,23.74,23.24,23.50,243936
08-Mar-24,23.60,23.89,23.18,23.33,112307
07-Mar-24,22.92,23.68,22.92,23.54,820156
06-Mar-24,24.70,24.70,22.80,22.92,412363
05-Mar-24,24.48,24.48,23.56,24.02,59603
04-Mar-24,24.98,24.98,24.18,24.48,16154
01-Mar-24,25.28,25.77,24.51,24.93,205738
29-Feb-24,26.08,26.55,25.62,25.80,273701
28-Feb-24,25.92,26.11,25.47,26.02,460594
27-Feb-24,25.28,26.88,25.28,25.86,281913
26-Feb-24,23.55,26.00,23.55,25.28,540866
23-Feb-24,22.38,23.59,22.38,23.46,277073
22-Feb-24,22.18,22.78,21.92,22.18,307003
21-Feb-24,22.90,22.90,21.45,21.56,298632
20-Feb-24,30.39,30.39,29.55,30.15,1026762
19-Feb-24,32.00,32.00,30.56,30.57,26991
16-Feb-24,31.11,31.11,30.21,30.21,22155
15-Feb-24,30.75,30.75,30.00,30.27,18024
14-Feb-24,30.52,30.60,30.39,30.46,104557
09-Feb-24,31.10,31.41,30.75,31.34,704450
08-Feb-24,30.79,30.87,30.32,30.53,28500
07-Feb-24,29.16,30.30,29.01,30.18,82732
06-Feb-24,28.50,28.68,27.97,28.06,28897
05-Feb-24,28.75,28.75,28.30,28.49,17800
02-Feb-24,27.70,28.55,27.70,28.55,30452
01-Feb-24,28.32,28.32,27.63,27.69,219296
31-Jan-24,28.00,28.00,27.93,27.96,13224
30-Jan-24,28.46,28.68,28.46,28.50,84034
29-Jan-24,28.02,28.47,27.78,28.47,84953
26-Jan-24,27.84,28.10,27.84,28.02,38604
25-Jan-24,28.56,28.56,27.65,27.84,103131
24-Jan-24,28.56,28.56,28.00,28.00,327261
23-Jan-24,28.80,28.96,28.26,28.26,7216
22-Jan-24,28.44,28.92,28.44,28.80,18647
19-Jan-24,27.82,27.84,27.57,27.63,27121
18-Jan-24,27.75,27.84,27.42,27.69,12069
17-Jan-24,26.81,27.03,26.75,27.03,320412
16-Jan-24,26.70,27.36,26.69,27.36,136999
15-Jan-24,26.70,26.70,26.30,26.60,811170
12-Jan-24,26.01,26.61,26.01,26.61,55213
11-Jan-24,25.83,26.42,25.79,26.30,12882
10-Jan-24,25.32,25.86,25.32,25.78,40286
09-Jan-24,23.52,24.44,23.52,24.36,2117
08-Jan-24,23.44,23.60,23.33,23.60,781847
05-Jan-24,23.04,23.08,22.88,22.90,114380
04-Jan-24,23.39,23.42,23.36,23.42,607
03-Jan-24,24.02,24.02,23.36,23.44,57831
02-Jan-24,23.40,23.71,23.40,23.54,6510
28-Dec-23,23.92,24.15,23.72,24.15,6128213
27-Dec-23,23.97,24.00,23.87,24.00,16611
26-Dec-23,24.29,24.29,24.10,24.11,1279
22-Dec-23,24.03,24.44,24.03,24.44,20196
21-Dec-23,24.66,24.90,24.29,24.32,8965
20-Dec-23,25.08,25.08,24.82,24.99,12425
19-Dec-23,25.08,25.19,24.88,24.88,36776
18-Dec-23,25.12,25.32,24.99,25.08,37762
15-Dec-23,25.05,25.34,24.92,25.33,380604
14-Dec-23,25.78,25.92,24.45,24.54,270352
13-Dec-23,25.34,25.83,25.34,25.83,5921
12-Dec-23,25.00,25.42,25.00,25.34,22368
11-Dec-23,24.60,24.73,24.43,24.62,31157
08-Dec-23,24.01,24.60,24.01,24.60,62288
07-Dec-23,23.80,24.10,23.80,24.02,12819
06-Dec-23,24.10,24.11,23.60,23.60,41672
05-Dec-23,23.60,23.92,23.40,23.90,4283
04-Dec-23,24.14,24.14,23.34,23.67,425732
01-Dec-23,23.98,24.14,23.98,24.14,2170
30-Nov-23,24.00,24.30,23.90,24.00,16143
29-Nov-23,22.98,23.72,22.98,23.60,386761
28-Nov-23,22.00,22.60,22.00,22.53,33992
27-Nov-23,21.68,22.01,21.68,22.01,468478
24-Nov-23,21.66,21.72,21.62,21.72,6814
23-Nov-23,21.77,21.77,21.77,21.77,21
22-Nov-23,21.98,21.98,21.67,21.67,5420
21-Nov-23,21.10,21.68,21.09,21.55,42213
20-Nov-23,20.14,21.18,20.14,21.04,35246
17-Nov-23,19.84,20.60,19.82,20.24,110879
16-Nov-23,19.99,19.99,19.00,19.84,116237
14-Nov-23,21.06,21.20,21.06,21.17,2476
13-Nov-23,20.37,21.06,20.37,20.92,1387
10-Nov-23,20.68,20.82,20.68,20.79,2159
09-Nov-23,20.04,20.04,20.04,20.04,1202
08-Nov-23,19.90,19.90,19.90,19.90,1990
06-Nov-23,19.90,19.90,19.90,19.90,19
03-Nov-23,20.06,20.06,19.72,19.85,2024
01-Nov-23,20.18,20.23,20.06,20.23,16667
31-Oct-23,20.45,20.45,20.10,20.26,261
30-Oct-23,20.00,20.23,20.00,20.09,522210
27-Oct-23,19.74,19.81,19.74,19.81,1323
26-Oct-23,20.18,20.37,19.74,19.74,21068
25-Oct-23,20.96,20.96,20.46,20.46,393
24-Oct-23,20.72,20.85,20.72,20.84,974
23-Oct-23,20.30,20.72,20.30,20.72,5404
20-Oct-23,21.28,21.28,20.30,20.43,12280
19-Oct-23,22.17,22.17,21.28,21.34,40234
18-Oct-23,22.06,22.44,22.06,22.18,7893
17-Oct-23,22.22,22.27,21.98,22.02,1040307
16-Oct-23,22.08,22.10,21.99,22.05,15571
13-Oct-23,22.22,22.22,22.00,22.08,5827
11-Oct-23,21.92,21.94,21.76,21.76,6812
10-Oct-23,21.70,21.78,21.58,21.75,5495
09-Oct-23,21.68,21.92,21.62,21.68,520
06-Oct-23,21.00,21.38,20.99,21.24,6818
05-Oct-23,20.36,20.36,20.36,20.36,1029788

*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