Cotação atual, histórico e gráfico do papel: P2AT34

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 P2AT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/06/2026	-2,25%	-0,17	7,39	7,40	7,27	7,40	136K	10
02/06/2026	-8,36%	-0,69	7,56	8,34	7,38	8,34	28K	28
01/06/2026	12,24%	0,90	8,25	7,56	7,55	8,25	97K	16
29/05/2026	-1,47%	-0,11	7,35	7,37	6,64	7,53	65K	24
28/05/2026	6,57%	0,46	7,46	7,25	7,24	7,56	226K	19
27/05/2026	0,43%	0,03	7,00	7,04	6,96	7,19	6K	10
26/05/2026	1,75%	0,12	6,97	7,03	6,97	7,11	84K	15
25/05/2026	0,00%	0,00	6,85	6,95	6,85	6,96	1K	4
22/05/2026	4,42%	0,29	6,85	6,71	6,71	6,94	90K	20
21/05/2026	-1,80%	-0,12	6,56	6,56	6,52	6,57	2K	8
20/05/2026	1,06%	0,07	6,68	6,37	6,37	6,71	29K	14
19/05/2026	-0,60%	-0,04	6,61	6,88	6,59	7,00	8K	15
18/05/2026	1,84%	0,12	6,65	6,50	6,50	6,72	26K	11
15/05/2026	7,22%	0,44	6,53	6,16	6,02	6,59	170K	17
14/05/2026	2,87%	0,17	6,09	5,92	5,82	6,09	12K	5
13/05/2026	-3,90%	-0,24	5,92	6,23	5,72	6,23	40K	32
12/05/2026	-5,67%	-0,37	6,16	6,60	6,16	6,62	148K	17
11/05/2026	-0,76%	-0,05	6,53	6,54	6,53	6,65	5K	18
08/05/2026	-1,05%	-0,07	6,58	6,38	6,38	6,58	99K	18
07/05/2026	2,78%	0,18	6,65	6,51	6,51	6,79	105K	16
06/05/2026	-1,97%	-0,13	6,47	6,46	6,36	6,60	101K	22
05/05/2026	-1,93%	-0,13	6,60	6,59	6,45	6,60	17K	13
04/05/2026	5,49%	0,35	6,73	6,76	6,73	6,86	4K	9
30/04/2026	-2,60%	-0,17	6,38	6,37	6,37	6,38	4K	2
29/04/2026	0,00%	0,00	6,55	6,55	6,55	6,55	2K	1
28/04/2026	0,31%	0,02	6,55	6,60	6,55	6,60	537	3
27/04/2026	1,24%	0,08	6,53	6,45	6,44	6,53	4K	10
24/04/2026	2,22%	0,14	6,45	6,34	6,28	6,45	8K	5
23/04/2026	-5,26%	-0,35	6,31	6,56	6,15	6,56	7K	44
22/04/2026	1,37%	0,09	6,66	6,74	6,66	6,74	3K	3
20/04/2026	1,70%	0,11	6,57	6,33	6,33	6,57	3K	7
17/04/2026	-3,15%	-0,21	6,46	6,73	6,38	6,73	44K	42
16/04/2026	1,06%	0,07	6,67	6,71	6,66	6,79	12K	9
15/04/2026	6,45%	0,40	6,60	6,30	6,30	6,64	14K	647
14/04/2026	-1,59%	-0,10	6,20	6,39	6,18	6,39	12K	20
13/04/2026	7,88%	0,46	6,30	5,94	5,94	6,30	12K	16
10/04/2026	-7,30%	-0,46	5,84	6,27	5,84	6,27	50K	33
09/04/2026	-4,55%	-0,30	6,30	6,60	6,19	6,60	179K	81
08/04/2026	-7,30%	-0,52	6,60	7,12	6,60	7,12	14K	39
07/04/2026	-1,39%	-0,10	7,12	7,17	7,12	7,17	824	2
06/04/2026	-0,14%	-0,01	7,22	7,28	7,18	7,28	1K	15
02/04/2026	1,83%	0,13	7,23	7,20	7,20	7,24	2K	8
01/04/2026	-0,84%	-0,06	7,10	7,07	7,06	7,15	5K	5
31/03/2026	1,27%	0,09	7,16	7,07	7,07	7,16	3K	2
30/03/2026	0,14%	0,01	7,07	7,14	7,07	7,14	332	2
27/03/2026	-2,62%	-0,19	7,06	7,17	6,94	7,17	56K	6
26/03/2026	1,97%	0,14	7,25	7,11	7,11	7,25	2K	4
25/03/2026	-2,74%	-0,20	7,11	7,39	7,02	7,39	11K	12
24/03/2026	-8,28%	-0,66	7,31	7,50	7,20	7,50	4K	20
23/03/2026	-1,24%	-0,10	7,97	7,84	7,79	7,97	1K	13
20/03/2026	0,62%	0,05	8,07	8,01	7,76	8,25	4K	6
19/03/2026	-1,60%	-0,13	8,02	8,24	8,02	8,39	7K	10
18/03/2026	6,54%	0,50	8,15	7,83	7,83	8,22	10K	15
17/03/2026	0,79%	0,06	7,65	7,72	7,63	7,73	9K	6
16/03/2026	-1,43%	-0,11	7,59	7,70	7,59	7,70	2K	2
13/03/2026	3,91%	0,29	7,70	7,48	7,39	7,85	538K	30
12/03/2026	-8,18%	-0,66	7,41	7,98	6,99	7,98	2M	59
11/03/2026	0,25%	0,02	8,07	7,79	7,60	8,07	565K	44
10/03/2026	5,64%	0,43	8,05	7,75	7,41	8,05	155K	28
09/03/2026	-0,26%	-0,02	7,62	7,64	7,62	7,79	13K	4
06/03/2026	1,06%	0,08	7,64	7,60	7,60	7,69	11K	5
05/03/2026	3,70%	0,27	7,56	7,52	7,52	7,70	2K	8
04/03/2026	0,55%	0,04	7,29	7,33	7,21	7,36	12K	229
03/03/2026	3,87%	0,27	7,25	6,98	6,98	7,38	863K	19
02/03/2026	1,75%	0,12	6,98	6,75	6,75	7,00	4K	17
27/02/2026	-0,15%	-0,01	6,86	6,67	6,63	6,86	629K	15
26/02/2026	9,92%	0,62	6,87	6,33	6,33	6,92	274K	22
25/02/2026	-5,45%	-0,36	6,25	6,52	6,11	6,56	1M	46
24/02/2026	1,07%	0,07	6,61	6,60	6,59	6,62	16K	4
23/02/2026	-6,30%	-0,44	6,54	7,05	6,50	7,05	284K	26
20/02/2026	-3,86%	-0,28	6,98	7,24	6,98	7,48	530K	34
19/02/2026	-0,55%	-0,04	7,26	7,30	7,18	7,31	217K	37
18/02/2026	-1,48%	-0,11	7,30	7,89	7,30	7,89	90K	20
13/02/2026	1,23%	0,09	7,41	7,31	7,31	7,63	461K	32
12/02/2026	-3,17%	-0,24	7,32	7,60	7,20	7,63	531K	21
11/02/2026	-9,89%	-0,83	7,56	7,90	7,47	7,90	16K	29
10/02/2026	-1,06%	-0,09	8,39	8,36	8,36	8,67	157K	9
09/02/2026	1,44%	0,12	8,48	8,44	8,44	8,56	10K	6
06/02/2026	5,29%	0,42	8,36	7,96	7,93	8,37	24K	11
05/02/2026	-2,46%	-0,20	7,94	8,12	7,83	8,12	334K	15
04/02/2026	2,52%	0,20	8,14	7,92	7,65	8,22	220K	16
03/02/2026	-3,76%	-0,31	7,94	8,20	7,77	8,20	25K	19
02/02/2026	-2,37%	-0,20	8,25	8,48	8,22	8,48	24K	18
30/01/2026	-22,41%	-2,44	8,45	9,73	8,25	9,73	230K	80
29/01/2026	-9,55%	-1,15	10,89	12,04	8,43	12,05	288K	70
28/01/2026	30,16%	2,79	12,04	9,25	9,20	12,04	17K	8
27/01/2026	-7,78%	-0,78	9,25	9,39	9,25	9,40	4K	6
26/01/2026	2,03%	0,20	10,03	10,03	10,03	10,03	3K	1
23/01/2026	-0,20%	-0,02	9,83	10,02	9,83	10,09	16K	5
22/01/2026	5,01%	0,47	9,85	9,61	9,61	9,85	35K	7
21/01/2026	-2,29%	-0,22	9,38	9,64	9,38	9,64	3K	3
20/01/2026	2,35%	0,22	9,60	9,49	9,45	9,62	15K	5
19/01/2026	-2,29%	-0,22	9,38	10,15	8,93	10,15	2K	7
16/01/2026	-5,04%	-0,51	9,60	10,22	9,60	10,22	112K	7
15/01/2026	-3,53%	-0,37	10,11	10,44	10,11	10,44	2K	4
14/01/2026	-1,23%	-0,13	10,48	13,44	10,34	13,44	8K	14
13/01/2026	-8,69%	-1,01	10,61	10,76	10,52	10,76	80K	13
12/01/2026	6,61%	0,72	11,62	10,95	10,95	11,62	68K	5
09/01/2026	-5,38%	-0,62	10,90	11,18	10,85	11,20	61K	17
08/01/2026	-4,16%	-0,50	11,52	12,05	11,47	12,05	4K	3
07/01/2026	3,71%	0,43	12,02	11,71	11,63	12,02	24K	12
06/01/2026	7,12%	0,77	11,59	10,60	10,60	11,59	35K	10
05/01/2026	-0,18%	-0,02	10,82	10,62	10,62	11,09	691K	17
02/01/2026	-6,39%	-0,74	10,84	11,36	10,76	11,36	6K	8
30/12/2025	-1,86%	-0,22	11,58	11,92	11,58	11,92	3K	6
29/12/2025	0,60%	0,07	11,80	11,85	11,40	11,85	9K	9
26/12/2025	7,61%	0,83	11,73	11,90	11,72	11,90	42K	10
23/12/2025	-5,55%	-0,64	10,90	11,53	10,90	11,53	9K	7
22/12/2025	3,68%	0,41	11,54	11,55	11,54	11,66	9K	6
19/12/2025	1,00%	0,11	11,13	11,17	11,08	11,17	75K	5
18/12/2025	1,10%	0,12	11,02	11,16	11,02	11,16	9K	5
17/12/2025	-1,36%	-0,15	10,90	11,15	10,90	11,15	712	5
16/12/2025	1,01%	0,11	11,05	10,98	10,89	11,05	23K	19
15/12/2025	-7,52%	-0,89	10,94	11,81	10,89	11,81	1K	8
12/12/2025	-3,19%	-0,39	11,83	11,83	11,83	11,83	1K	1
11/12/2025	-4,98%	-0,64	12,22	12,55	12,10	12,55	27K	9
10/12/2025	-0,31%	-0,04	12,86	12,91	12,78	12,91	32K	7
09/12/2025	-0,31%	-0,04	12,90	13,08	12,90	13,33	32K	31
08/12/2025	3,27%	0,41	12,94	13,16	12,81	13,16	10K	10
05/12/2025	1,70%	0,21	12,53	12,45	12,00	12,79	38K	11
04/12/2025	23,69%	2,36	12,32	10,61	10,54	12,34	943K	85
03/12/2025	3,21%	0,31	9,96	9,69	9,50	9,96	11K	6
02/12/2025	2,66%	0,25	9,65	9,57	9,57	9,76	33K	6
01/12/2025	1,08%	0,10	9,40	9,40	9,19	9,50	11K	7
28/11/2025	2,42%	0,22	9,30	9,11	9,11	9,30	2K	3
26/11/2025	-0,55%	-0,05	9,08	9,06	9,06	9,08	989	2
25/11/2025	2,24%	0,20	9,13	9,02	8,99	9,13	6K	4
24/11/2025	1,25%	0,11	8,93	8,88	8,82	8,93	6K	4
21/11/2025	-1,67%	-0,15	8,82	8,67	8,44	8,82	24K	13
19/11/2025	-1,75%	-0,16	8,97	8,93	8,93	8,97	10K	3
18/11/2025	1,33%	0,12	9,13	8,84	8,84	9,16	13K	9
17/11/2025	-2,91%	-0,27	9,01	9,28	8,97	9,28	11K	7
14/11/2025	-0,22%	-0,02	9,28	9,40	8,84	9,41	18K	15
13/11/2025	-	-	9,30	9,33	9,25	9,33	70K	6

Date,Open,High,Low,Close,Volume
03-Jun-26,7.40,7.40,7.27,7.39,135862
02-Jun-26,8.34,8.34,7.38,7.56,27656
01-Jun-26,7.56,8.25,7.55,8.25,97171
29-May-26,7.37,7.53,6.64,7.35,64785
28-May-26,7.25,7.56,7.24,7.46,225918
27-May-26,7.04,7.19,6.96,7.00,6102
26-May-26,7.03,7.11,6.97,6.97,84285
25-May-26,6.95,6.96,6.85,6.85,1426
22-May-26,6.71,6.94,6.71,6.85,89719
21-May-26,6.56,6.57,6.52,6.56,1514
20-May-26,6.37,6.71,6.37,6.68,28682
19-May-26,6.88,7.00,6.59,6.61,8446
18-May-26,6.50,6.72,6.50,6.65,25634
15-May-26,6.16,6.59,6.02,6.53,170004
14-May-26,5.92,6.09,5.82,6.09,11858
13-May-26,6.23,6.23,5.72,5.92,39901
12-May-26,6.60,6.62,6.16,6.16,147536
11-May-26,6.54,6.65,6.53,6.53,4828
08-May-26,6.38,6.58,6.38,6.58,98971
07-May-26,6.51,6.79,6.51,6.65,105015
06-May-26,6.46,6.60,6.36,6.47,100521
05-May-26,6.59,6.60,6.45,6.60,16901
04-May-26,6.76,6.86,6.73,6.73,4390
30-Apr-26,6.37,6.38,6.37,6.38,3611
29-Apr-26,6.55,6.55,6.55,6.55,2495
28-Apr-26,6.60,6.60,6.55,6.55,537
27-Apr-26,6.45,6.53,6.44,6.53,3629
24-Apr-26,6.34,6.45,6.28,6.45,7782
23-Apr-26,6.56,6.56,6.15,6.31,7385
22-Apr-26,6.74,6.74,6.66,6.66,3270
20-Apr-26,6.33,6.57,6.33,6.57,3125
17-Apr-26,6.73,6.73,6.38,6.46,44079
16-Apr-26,6.71,6.79,6.66,6.67,11881
15-Apr-26,6.30,6.64,6.30,6.60,13772
14-Apr-26,6.39,6.39,6.18,6.20,11705
13-Apr-26,5.94,6.30,5.94,6.30,11841
10-Apr-26,6.27,6.27,5.84,5.84,50193
09-Apr-26,6.60,6.60,6.19,6.30,178996
08-Apr-26,7.12,7.12,6.60,6.60,13547
07-Apr-26,7.17,7.17,7.12,7.12,824
06-Apr-26,7.28,7.28,7.18,7.22,1487
02-Apr-26,7.20,7.24,7.20,7.23,1930
01-Apr-26,7.07,7.15,7.06,7.10,4779
31-Mar-26,7.07,7.16,7.07,7.16,2742
30-Mar-26,7.14,7.14,7.07,7.07,332
27-Mar-26,7.17,7.17,6.94,7.06,55622
26-Mar-26,7.11,7.25,7.11,7.25,2392
25-Mar-26,7.39,7.39,7.02,7.11,10661
24-Mar-26,7.50,7.50,7.20,7.31,3661
23-Mar-26,7.84,7.97,7.79,7.97,1303
20-Mar-26,8.01,8.25,7.76,8.07,4447
19-Mar-26,8.24,8.39,8.02,8.02,7334
18-Mar-26,7.83,8.22,7.83,8.15,10171
17-Mar-26,7.72,7.73,7.63,7.65,8595
16-Mar-26,7.70,7.70,7.59,7.59,2193
13-Mar-26,7.48,7.85,7.39,7.70,537727
12-Mar-26,7.98,7.98,6.99,7.41,2253989
11-Mar-26,7.79,8.07,7.60,8.07,565369
10-Mar-26,7.75,8.05,7.41,8.05,155088
09-Mar-26,7.64,7.79,7.62,7.62,12529
06-Mar-26,7.60,7.69,7.60,7.64,11353
05-Mar-26,7.52,7.70,7.52,7.56,1701
04-Mar-26,7.33,7.36,7.21,7.29,11878
03-Mar-26,6.98,7.38,6.98,7.25,862900
02-Mar-26,6.75,7.00,6.75,6.98,4067
27-Feb-26,6.67,6.86,6.63,6.86,629167
26-Feb-26,6.33,6.92,6.33,6.87,273555
25-Feb-26,6.52,6.56,6.11,6.25,1050349
24-Feb-26,6.60,6.62,6.59,6.61,15895
23-Feb-26,7.05,7.05,6.50,6.54,283536
20-Feb-26,7.24,7.48,6.98,6.98,529820
19-Feb-26,7.30,7.31,7.18,7.26,216827
18-Feb-26,7.89,7.89,7.30,7.30,89854
13-Feb-26,7.31,7.63,7.31,7.41,460609
12-Feb-26,7.60,7.63,7.20,7.32,530543
11-Feb-26,7.90,7.90,7.47,7.56,16157
10-Feb-26,8.36,8.67,8.36,8.39,156862
09-Feb-26,8.44,8.56,8.44,8.48,9773
06-Feb-26,7.96,8.37,7.93,8.36,24434
05-Feb-26,8.12,8.12,7.83,7.94,334422
04-Feb-26,7.92,8.22,7.65,8.14,219922
03-Feb-26,8.20,8.20,7.77,7.94,25209
02-Feb-26,8.48,8.48,8.22,8.25,23681
30-Jan-26,9.73,9.73,8.25,8.45,230017
29-Jan-26,12.04,12.05,8.43,10.89,288115
28-Jan-26,9.25,12.04,9.20,12.04,16773
27-Jan-26,9.39,9.40,9.25,9.25,4405
26-Jan-26,10.03,10.03,10.03,10.03,3420
23-Jan-26,10.02,10.09,9.83,9.83,15788
22-Jan-26,9.61,9.85,9.61,9.85,34564
21-Jan-26,9.64,9.64,9.38,9.38,3074
20-Jan-26,9.49,9.62,9.45,9.60,14563
19-Jan-26,10.15,10.15,8.93,9.38,2121
16-Jan-26,10.22,10.22,9.60,9.60,112070
15-Jan-26,10.44,10.44,10.11,10.11,2346
14-Jan-26,13.44,13.44,10.34,10.48,8223
13-Jan-26,10.76,10.76,10.52,10.61,79967
12-Jan-26,10.95,11.62,10.95,11.62,67873
09-Jan-26,11.18,11.20,10.85,10.90,61480
08-Jan-26,12.05,12.05,11.47,11.52,3946
07-Jan-26,11.71,12.02,11.63,12.02,23530
06-Jan-26,10.60,11.59,10.60,11.59,34898
05-Jan-26,10.62,11.09,10.62,10.82,691306
02-Jan-26,11.36,11.36,10.76,10.84,5558
30-Dec-25,11.92,11.92,11.58,11.58,2754
29-Dec-25,11.85,11.85,11.40,11.80,9193
26-Dec-25,11.90,11.90,11.72,11.73,42069
23-Dec-25,11.53,11.53,10.90,10.90,9066
22-Dec-25,11.55,11.66,11.54,11.54,9147
19-Dec-25,11.17,11.17,11.08,11.13,74652
18-Dec-25,11.16,11.16,11.02,11.02,9248
17-Dec-25,11.15,11.15,10.90,10.90,712
16-Dec-25,10.98,11.05,10.89,11.05,23230
15-Dec-25,11.81,11.81,10.89,10.94,1443
12-Dec-25,11.83,11.83,11.83,11.83,1242
11-Dec-25,12.55,12.55,12.10,12.22,26884
10-Dec-25,12.91,12.91,12.78,12.86,31692
09-Dec-25,13.08,13.33,12.90,12.90,31660
08-Dec-25,13.16,13.16,12.81,12.94,10316
05-Dec-25,12.45,12.79,12.00,12.53,38317
04-Dec-25,10.61,12.34,10.54,12.32,943479
03-Dec-25,9.69,9.96,9.50,9.96,10840
02-Dec-25,9.57,9.76,9.57,9.65,32858
01-Dec-25,9.40,9.50,9.19,9.40,10741
28-Nov-25,9.11,9.30,9.11,9.30,1672
26-Nov-25,9.06,9.08,9.06,9.08,989
25-Nov-25,9.02,9.13,8.99,9.13,6093
24-Nov-25,8.88,8.93,8.82,8.93,6061
21-Nov-25,8.67,8.82,8.44,8.82,23746
19-Nov-25,8.93,8.97,8.93,8.97,10495
18-Nov-25,8.84,9.16,8.84,9.13,12936
17-Nov-25,9.28,9.28,8.97,9.01,11247
14-Nov-25,9.40,9.41,8.84,9.28,17651
13-Nov-25,9.33,9.33,9.25,9.30,69891

*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: P2AT34