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
05/11/2026	-9,46%	-2,99	28,61	31,92	28,58	31,92	6M	179
04/11/2026	-0,19%	-0,06	31,60	31,63	31,34	32,90	26M	301
03/11/2026	-4,47%	-1,48	31,66	32,28	31,66	32,98	3M	448
30/10/2026	-4,72%	-1,64	33,14	35,13	32,68	35,13	5M	70
29/10/2026	-3,90%	-1,41	34,78	36,56	33,29	36,92	629K	123
28/10/2026	1,32%	0,47	36,19	35,45	35,10	36,19	4M	62
27/10/2026	4,29%	1,47	35,72	34,36	34,36	36,05	2M	960
26/10/2026	7,03%	2,25	34,25	34,52	34,25	35,91	9M	117
23/10/2026	7,78%	2,31	32,00	29,69	29,66	32,00	2M	95
22/10/2026	1,96%	0,57	29,69	29,70	29,69	30,50	999K	69
21/10/2026	2,86%	0,81	29,12	28,50	28,38	29,62	3M	100
20/10/2026	-4,03%	-1,19	28,31	28,99	28,24	28,99	5M	82
19/10/2026	1,97%	0,57	29,50	29,70	29,01	30,18	3M	128
16/10/2026	-7,57%	-2,37	28,93	31,73	28,79	31,73	24M	257
15/10/2026	-0,51%	-0,16	31,30	30,75	30,00	31,56	56M	156
14/10/2026	-6,06%	-2,03	31,46	32,50	31,02	32,50	3M	4.505
13/10/2026	-0,92%	-0,31	33,49	33,80	33,00	33,95	12M	68
09/10/2026	2,36%	0,78	33,80	33,00	33,00	34,81	8M	207
08/10/2026	-2,16%	-0,73	33,02	33,97	33,02	34,40	10M	1.961
07/10/2026	-2,26%	-0,78	33,75	35,09	33,73	35,09	19M	204
06/10/2026	3,29%	1,10	34,53	34,00	34,00	35,74	13M	206
05/10/2026	-3,94%	-1,37	33,43	33,75	33,25	33,97	8M	100
02/10/2026	1,31%	0,45	34,80	35,00	34,80	35,67	9M	112
01/10/2026	-1,86%	-0,65	34,35	35,00	33,74	35,00	106K	519
30/09/2026	4,07%	1,37	35,00	34,11	33,58	35,00	5M	421
29/09/2026	-1,44%	-0,49	33,63	34,47	32,94	34,47	6M	69
28/09/2026	5,44%	1,76	34,12	32,36	31,75	34,34	6M	94
25/09/2026	-6,50%	-2,25	32,36	34,96	32,36	34,96	6M	118
24/09/2026	2,64%	0,89	34,61	33,99	33,49	34,61	12M	311
23/09/2026	6,84%	2,16	33,72	32,13	32,13	33,92	7M	78
22/09/2026	0,22%	0,07	31,56	32,21	31,05	32,21	3M	64
21/09/2026	-0,16%	-0,05	31,49	31,06	30,59	31,92	14M	169
18/09/2026	1,91%	0,59	31,54	30,76	30,56	32,29	2M	69
17/09/2026	-3,58%	-1,15	30,95	31,45	30,95	32,75	8M	149
16/09/2026	1,26%	0,40	32,10	32,16	32,10	32,70	3M	64
15/09/2026	0,25%	0,08	31,70	31,99	31,48	32,61	2M	137
14/09/2026	8,88%	2,58	31,62	29,80	29,49	32,42	5M	197
11/09/2026	1,82%	0,52	29,04	29,11	27,90	29,11	136K	63
10/09/2026	0,71%	0,20	28,52	28,85	28,16	29,41	6M	155
09/09/2026	-0,18%	-0,05	28,32	28,82	28,30	28,82	4M	53
08/09/2026	-0,35%	-0,10	28,37	28,10	27,67	28,74	3M	67
04/09/2026	2,15%	0,60	28,47	28,28	28,03	28,90	5M	206
03/09/2026	0,32%	0,09	27,87	28,34	27,40	28,34	3M	225
02/09/2026	-13,78%	-4,44	27,78	30,61	27,37	30,61	6M	498
01/09/2026	-2,04%	-0,67	32,22	32,89	30,66	32,89	2M	164
31/08/2026	-0,06%	-0,02	32,89	32,25	31,94	32,99	781K	1.795
28/08/2026	1,36%	0,44	32,91	33,32	30,75	33,32	677K	58
27/08/2026	12,55%	3,62	32,47	30,74	30,74	33,35	1M	195
26/08/2026	-0,69%	-0,20	28,85	28,72	28,25	29,33	494K	121
25/08/2026	-2,68%	-0,80	29,05	30,22	28,78	30,22	1M	234
24/08/2026	-1,81%	-0,55	29,85	30,67	29,83	30,75	2M	52
21/08/2026	0,83%	0,25	30,40	30,46	29,65	30,92	603K	46
20/08/2026	-2,27%	-0,70	30,15	30,32	30,05	31,04	190K	54
19/08/2026	-3,05%	-0,97	30,85	32,62	30,33	32,62	2M	110
18/08/2026	-1,15%	-0,37	31,82	32,53	31,82	32,63	2M	49
17/08/2026	-0,80%	-0,26	32,19	33,33	32,19	33,53	1M	246
14/08/2026	-4,50%	-1,53	32,45	34,06	32,45	34,06	144K	117
13/08/2026	0,71%	0,24	33,98	34,08	33,74	34,41	1M	62
12/08/2026	1,60%	0,53	33,74	32,54	32,47	33,74	813K	70
11/08/2026	2,03%	0,66	33,21	32,70	32,02	33,35	352K	78
10/08/2026	7,00%	2,13	32,55	31,70	31,36	32,71	690K	80
07/08/2026	-0,59%	-0,18	30,42	31,20	30,42	31,35	1M	74
06/08/2026	-0,36%	-0,11	30,60	31,22	29,77	31,22	323K	637
05/08/2026	-1,19%	-0,37	30,71	31,28	30,71	32,39	163K	225
04/08/2026	8,60%	2,46	31,08	29,40	29,40	31,50	1M	146
03/08/2026	4,07%	1,12	28,62	28,70	28,16	29,42	633K	946
31/07/2026	1,21%	0,33	27,50	29,02	27,50	29,02	109K	188
30/07/2026	3,43%	0,90	27,17	27,27	26,67	27,37	604K	36
29/07/2026	-1,46%	-0,39	26,27	27,47	26,27	27,47	46K	97
28/07/2026	6,60%	1,65	26,66	25,01	25,01	27,50	876K	264
27/07/2026	-8,12%	-2,21	25,01	27,21	25,01	28,14	646K	54
24/07/2026	-1,05%	-0,29	27,22	27,51	27,22	27,75	1M	76
23/07/2026	-1,79%	-0,50	27,51	28,43	27,23	28,59	448K	119
22/07/2026	-2,20%	-0,63	28,01	29,21	27,78	29,21	104K	81
21/07/2026	-1,92%	-0,56	28,64	29,86	28,42	30,12	2M	123
20/07/2026	-4,01%	-1,22	29,20	30,44	29,20	30,92	181K	45
17/07/2026	-0,13%	-0,04	30,42	29,65	29,65	31,39	793K	83
16/07/2026	2,08%	0,62	30,46	30,47	29,57	30,59	285K	61
15/07/2026	0,27%	0,08	29,84	30,14	29,84	30,47	238K	398
14/07/2026	6,48%	1,81	29,76	28,17	28,17	29,91	235K	40
13/07/2026	1,27%	0,35	27,95	27,86	27,08	28,20	782K	72
10/07/2026	-7,32%	-2,18	27,60	30,00	27,58	30,00	315K	68
09/07/2026	8,69%	2,38	29,78	27,44	27,01	29,78	140K	445
08/07/2026	-5,52%	-1,60	27,40	29,00	27,12	29,00	1M	199
07/07/2026	-3,37%	-1,01	29,00	31,06	29,00	31,29	514K	70
06/07/2026	0,03%	0,01	30,01	30,00	28,96	31,55	1M	248
03/07/2026	1,21%	0,36	30,00	29,58	28,78	30,95	510K	2.416
02/07/2026	-2,82%	-0,86	29,64	30,37	29,64	30,97	76K	53
01/07/2026	4,63%	1,35	30,50	29,53	29,53	31,10	1M	102
30/06/2026	2,97%	0,84	29,15	28,32	28,00	29,53	1M	613
29/06/2026	6,31%	1,68	28,31	26,62	26,35	28,69	492K	140
26/06/2026	5,67%	1,43	26,63	25,11	25,11	26,63	174K	63
25/06/2026	-2,48%	-0,64	25,20	25,16	24,75	25,50	173K	67
24/06/2026	4,19%	1,04	25,84	24,49	24,49	25,84	2M	388
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	-	-	15,20	14,60	14,60	15,24	264K	34

Date,Open,High,Low,Close,Volume
05-Nov-26,31.92,31.92,28.58,28.61,6235831
04-Nov-26,31.63,32.90,31.34,31.60,26175493
03-Nov-26,32.28,32.98,31.66,31.66,3142539
30-Oct-26,35.13,35.13,32.68,33.14,4618515
29-Oct-26,36.56,36.92,33.29,34.78,628684
28-Oct-26,35.45,36.19,35.10,36.19,3813839
27-Oct-26,34.36,36.05,34.36,35.72,1529947
26-Oct-26,34.52,35.91,34.25,34.25,9363559
23-Oct-26,29.69,32.00,29.66,32.00,1558395
22-Oct-26,29.70,30.50,29.69,29.69,998949
21-Oct-26,28.50,29.62,28.38,29.12,2583650
20-Oct-26,28.99,28.99,28.24,28.31,4945123
19-Oct-26,29.70,30.18,29.01,29.50,2847491
16-Oct-26,31.73,31.73,28.79,28.93,24005256
15-Oct-26,30.75,31.56,30.00,31.30,55646185
14-Oct-26,32.50,32.50,31.02,31.46,2560423
13-Oct-26,33.80,33.95,33.00,33.49,11650607
09-Oct-26,33.00,34.81,33.00,33.80,8096864
08-Oct-26,33.97,34.40,33.02,33.02,10141402
07-Oct-26,35.09,35.09,33.73,33.75,19412738
06-Oct-26,34.00,35.74,34.00,34.53,12542182
05-Oct-26,33.75,33.97,33.25,33.43,8335249
02-Oct-26,35.00,35.67,34.80,34.80,8552878
01-Oct-26,35.00,35.00,33.74,34.35,106373
30-Sep-26,34.11,35.00,33.58,35.00,5281125
29-Sep-26,34.47,34.47,32.94,33.63,5534813
28-Sep-26,32.36,34.34,31.75,34.12,5562184
25-Sep-26,34.96,34.96,32.36,32.36,6097449
24-Sep-26,33.99,34.61,33.49,34.61,12484764
23-Sep-26,32.13,33.92,32.13,33.72,7394974
22-Sep-26,32.21,32.21,31.05,31.56,3379675
21-Sep-26,31.06,31.92,30.59,31.49,13601053
18-Sep-26,30.76,32.29,30.56,31.54,2358266
17-Sep-26,31.45,32.75,30.95,30.95,7634055
16-Sep-26,32.16,32.70,32.10,32.10,3225241
15-Sep-26,31.99,32.61,31.48,31.70,2216985
14-Sep-26,29.80,32.42,29.49,31.62,5034975
11-Sep-26,29.11,29.11,27.90,29.04,135546
10-Sep-26,28.85,29.41,28.16,28.52,5764182
09-Sep-26,28.82,28.82,28.30,28.32,3905205
08-Sep-26,28.10,28.74,27.67,28.37,2528629
04-Sep-26,28.28,28.90,28.03,28.47,4794971
03-Sep-26,28.34,28.34,27.40,27.87,2819299
02-Sep-26,30.61,30.61,27.37,27.78,5992473
01-Sep-26,32.89,32.89,30.66,32.22,1863740
31-Aug-26,32.25,32.99,31.94,32.89,780842
28-Aug-26,33.32,33.32,30.75,32.91,676674
27-Aug-26,30.74,33.35,30.74,32.47,1067227
26-Aug-26,28.72,29.33,28.25,28.85,494164
25-Aug-26,30.22,30.22,28.78,29.05,1471648
24-Aug-26,30.67,30.75,29.83,29.85,1654569
21-Aug-26,30.46,30.92,29.65,30.40,603228
20-Aug-26,30.32,31.04,30.05,30.15,190221
19-Aug-26,32.62,32.62,30.33,30.85,2484870
18-Aug-26,32.53,32.63,31.82,31.82,1510896
17-Aug-26,33.33,33.53,32.19,32.19,1108015
14-Aug-26,34.06,34.06,32.45,32.45,143972
13-Aug-26,34.08,34.41,33.74,33.98,1201728
12-Aug-26,32.54,33.74,32.47,33.74,812968
11-Aug-26,32.70,33.35,32.02,33.21,351518
10-Aug-26,31.70,32.71,31.36,32.55,689681
07-Aug-26,31.20,31.35,30.42,30.42,1072953
06-Aug-26,31.22,31.22,29.77,30.60,322794
05-Aug-26,31.28,32.39,30.71,30.71,162894
04-Aug-26,29.40,31.50,29.40,31.08,1016584
03-Aug-26,28.70,29.42,28.16,28.62,633283
31-Jul-26,29.02,29.02,27.50,27.50,109067
30-Jul-26,27.27,27.37,26.67,27.17,604436
29-Jul-26,27.47,27.47,26.27,26.27,46100
28-Jul-26,25.01,27.50,25.01,26.66,875680
27-Jul-26,27.21,28.14,25.01,25.01,646039
24-Jul-26,27.51,27.75,27.22,27.22,1094461
23-Jul-26,28.43,28.59,27.23,27.51,448225
22-Jul-26,29.21,29.21,27.78,28.01,104139
21-Jul-26,29.86,30.12,28.42,28.64,1672857
20-Jul-26,30.44,30.92,29.20,29.20,181277
17-Jul-26,29.65,31.39,29.65,30.42,792740
16-Jul-26,30.47,30.59,29.57,30.46,285494
15-Jul-26,30.14,30.47,29.84,29.84,237664
14-Jul-26,28.17,29.91,28.17,29.76,235307
13-Jul-26,27.86,28.20,27.08,27.95,782188
10-Jul-26,30.00,30.00,27.58,27.60,315162
09-Jul-26,27.44,29.78,27.01,29.78,139868
08-Jul-26,29.00,29.00,27.12,27.40,1158770
07-Jul-26,31.06,31.29,29.00,29.00,513605
06-Jul-26,30.00,31.55,28.96,30.01,1042837
03-Jul-26,29.58,30.95,28.78,30.00,510078
02-Jul-26,30.37,30.97,29.64,29.64,76217
01-Jul-26,29.53,31.10,29.53,30.50,1004635
30-Jun-26,28.32,29.53,28.00,29.15,1447194
29-Jun-26,26.62,28.69,26.35,28.31,492053
26-Jun-26,25.11,26.63,25.11,26.63,173992
25-Jun-26,25.16,25.50,24.75,25.20,172546
24-Jun-26,24.49,25.84,24.49,25.84,1576822
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

*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