Cotação atual, histórico e gráfico do papel: P2AX34

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 P2AX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/11/2024	-1,43%	-0,50	34,50	34,50	34,50	34,50	517	1
06/11/2024	2,07%	0,71	35,00	35,00	35,00	35,00	350	1
04/11/2024	0,26%	0,09	34,29	34,29	34,29	34,29	342	2
31/10/2024	1,33%	0,45	34,20	34,20	34,20	34,20	34	1
29/10/2024	2,58%	0,85	33,75	33,75	33,75	33,75	67	1
25/10/2024	-0,27%	-0,09	32,90	32,34	32,34	32,90	65	2
24/10/2024	0,06%	0,02	32,99	32,99	32,99	32,99	32	1

18/10/2024	-0,06%	-0,02	32,97	32,97	32,97	32,97	164	1
16/10/2024	2,68%	0,86	32,99	32,99	32,99	32,99	65	1
15/10/2024	2,82%	0,88	32,13	32,13	32,13	32,13	64	2
14/10/2024	2,93%	0,89	31,25	31,08	31,08	31,25	62	2
10/10/2024	1,61%	0,48	30,36	30,36	30,36	30,36	30	1
07/10/2024	0,50%	0,15	29,88	29,88	29,88	29,88	29	1
04/10/2024	-1,39%	-0,42	29,73	30,15	29,73	30,15	1K	4
01/10/2024	-2,99%	-0,93	30,15	30,29	30,00	30,29	360	3
26/09/2024	-0,58%	-0,18	31,08	31,08	31,08	31,08	31	1
20/09/2024	0,00%	0,00	31,26	31,26	31,26	31,26	31	1
19/09/2024	0,00%	0,00	31,26	31,26	31,26	31,26	31	1
17/09/2024	0,74%	0,23	31,26	31,12	31,12	31,26	124	2
13/09/2024	1,64%	0,50	31,03	30,53	30,53	31,03	2K	2
11/09/2024	-1,07%	-0,33	30,53	30,53	30,53	30,53	30	1
10/09/2024	0,95%	0,29	30,86	30,86	30,86	30,86	30	1
09/09/2024	0,00%	0,00	30,57	31,07	30,57	31,07	432	6
06/09/2024	-3,14%	-0,99	30,57	31,56	30,57	31,56	3K	6
04/09/2024	-1,28%	-0,41	31,56	31,56	31,56	31,56	3K	1
03/09/2024	-1,96%	-0,64	31,97	31,97	31,97	31,97	31	1
02/09/2024	0,90%	0,29	32,61	32,61	32,61	32,61	32	1
12/08/2024	3,66%	1,14	32,32	32,28	32,28	32,32	3K	2
07/08/2024	0,00%	0,00	31,18	31,18	31,18	31,18	311	1
06/08/2024	-1,89%	-0,60	31,18	31,78	31,18	31,78	252	3
05/08/2024	-6,20%	-2,10	31,78	32,50	31,78	32,50	1K	4
02/08/2024	0,00%	0,00	33,88	33,88	33,88	33,88	33	1
10/07/2024	1,65%	0,55	33,88	33,88	33,88	33,88	67	1
24/06/2024	-0,03%	-0,01	33,33	33,33	33,33	33,33	17K	1
14/06/2024	-3,17%	-1,09	33,34	33,34	33,34	33,34	4K	1
12/06/2024	0,00%	0,00	34,43	34,43	34,43	34,43	103	1
10/06/2024	3,21%	1,07	34,43	34,75	34,43	34,75	658	2
28/05/2024	4,97%	1,58	33,36	33,36	33,36	33,36	266	3
24/05/2024	-4,31%	-1,43	31,78	31,78	31,78	31,78	127	1
21/05/2024	-0,06%	-0,02	33,21	32,56	32,56	33,21	789	2
10/05/2024	1,93%	0,63	33,23	33,23	33,23	33,23	3K	1
07/05/2024	0,00%	0,00	32,60	32,60	32,60	32,60	65	1
06/05/2024	-6,54%	-2,28	32,60	32,60	32,60	32,60	97	1
30/04/2024	-0,74%	-0,26	34,88	34,88	34,88	34,88	34	1
29/04/2024	-2,31%	-0,83	35,14	35,14	35,14	35,14	70	1
22/04/2024	-0,39%	-0,14	35,97	36,11	35,97	36,11	360	2
19/04/2024	0,00%	0,00	36,11	36,11	36,11	36,11	144	1
12/04/2024	0,00%	0,00	36,11	36,11	36,11	36,11	361	1
09/04/2024	-2,35%	-0,87	36,11	36,98	36,11	36,98	405	2
05/04/2024	0,00%	0,00	36,98	36,98	36,98	36,98	110	1
28/03/2024	2,27%	0,82	36,98	36,98	36,98	36,98	18K	1
25/03/2024	0,00%	0,00	36,16	36,16	36,16	36,16	36	1
21/03/2024	-0,93%	-0,34	36,16	36,16	36,16	36,16	4K	1
19/03/2024	-0,54%	-0,20	36,50	36,50	36,50	36,50	365	1
13/03/2024	0,00%	0,00	36,70	36,70	36,70	36,70	36	1
28/02/2024	-5,17%	-2,00	36,70	32,90	32,90	36,70	106	3
20/02/2024	-0,97%	-0,38	38,70	38,70	38,70	38,70	77	1
19/02/2024	7,30%	2,66	39,08	39,08	39,08	39,08	39	1
30/01/2024	3,47%	1,22	36,42	36,42	36,42	36,42	36	1
23/01/2024	0,09%	0,03	35,20	35,19	35,19	35,20	140	2
22/01/2024	1,18%	0,41	35,17	35,17	35,17	35,17	351	1
19/01/2024	-4,77%	-1,74	34,76	34,76	34,76	34,76	69	2
16/01/2024	0,00%	0,00	36,50	36,50	36,50	36,50	36	1
10/01/2024	0,00%	0,00	36,50	36,50	36,50	36,50	182	1
05/01/2024	-0,52%	-0,19	36,50	36,50	36,50	36,50	4K	1
02/01/2024	4,09%	1,44	36,69	36,69	36,69	36,69	1K	1
08/12/2023	0,00%	0,00	35,25	35,25	35,25	35,25	35	1
07/12/2023	-6,97%	-2,64	35,25	36,83	35,25	36,83	7K	6
08/08/2023	-0,55%	-0,21	37,89	37,89	37,89	37,89	75	1
07/08/2023	1,36%	0,51	38,10	38,10	38,10	38,10	38	1
03/08/2023	4,85%	1,74	37,59	37,59	37,59	37,59	37	1
02/08/2023	-0,69%	-0,25	35,85	35,85	35,85	35,85	35	1
01/08/2023	0,00%	0,00	36,10	36,30	36,10	36,30	72	2
31/07/2023	0,06%	0,02	36,10	36,10	36,10	36,10	1K	1
28/07/2023	-4,45%	-1,68	36,08	36,08	36,08	36,08	180	1
27/07/2023	-0,03%	-0,01	37,76	37,33	37,33	37,76	337	3
26/07/2023	0,00%	0,00	37,77	37,77	37,77	37,77	377	1
25/07/2023	-	-	37,77	37,90	37,71	37,90	2K	5

Date,Open,High,Low,Close,Volume
07-Nov-24,34.50,34.50,34.50,34.50,517
06-Nov-24,35.00,35.00,35.00,35.00,350
04-Nov-24,34.29,34.29,34.29,34.29,342
31-Oct-24,34.20,34.20,34.20,34.20,34
29-Oct-24,33.75,33.75,33.75,33.75,67
25-Oct-24,32.34,32.90,32.34,32.90,65
24-Oct-24,32.99,32.99,32.99,32.99,32
18-Oct-24,32.97,32.97,32.97,32.97,164
16-Oct-24,32.99,32.99,32.99,32.99,65
15-Oct-24,32.13,32.13,32.13,32.13,64
14-Oct-24,31.08,31.25,31.08,31.25,62
10-Oct-24,30.36,30.36,30.36,30.36,30
07-Oct-24,29.88,29.88,29.88,29.88,29
04-Oct-24,30.15,30.15,29.73,29.73,1131
01-Oct-24,30.29,30.29,30.00,30.15,360
26-Sep-24,31.08,31.08,31.08,31.08,31
20-Sep-24,31.26,31.26,31.26,31.26,31
19-Sep-24,31.26,31.26,31.26,31.26,31
17-Sep-24,31.12,31.26,31.12,31.26,124
13-Sep-24,30.53,31.03,30.53,31.03,2233
11-Sep-24,30.53,30.53,30.53,30.53,30
10-Sep-24,30.86,30.86,30.86,30.86,30
09-Sep-24,31.07,31.07,30.57,30.57,432
06-Sep-24,31.56,31.56,30.57,30.57,3308
04-Sep-24,31.56,31.56,31.56,31.56,3156
03-Sep-24,31.97,31.97,31.97,31.97,31
02-Sep-24,32.61,32.61,32.61,32.61,32
12-Aug-24,32.28,32.32,32.28,32.32,3231
07-Aug-24,31.18,31.18,31.18,31.18,311
06-Aug-24,31.78,31.78,31.18,31.18,252
05-Aug-24,32.50,32.50,31.78,31.78,1367
02-Aug-24,33.88,33.88,33.88,33.88,33
10-Jul-24,33.88,33.88,33.88,33.88,67
24-Jun-24,33.33,33.33,33.33,33.33,16665
14-Jun-24,33.34,33.34,33.34,33.34,4467
12-Jun-24,34.43,34.43,34.43,34.43,103
10-Jun-24,34.75,34.75,34.43,34.43,658
28-May-24,33.36,33.36,33.36,33.36,266
24-May-24,31.78,31.78,31.78,31.78,127
21-May-24,32.56,33.21,32.56,33.21,789
10-May-24,33.23,33.23,33.23,33.23,3323
07-May-24,32.60,32.60,32.60,32.60,65
06-May-24,32.60,32.60,32.60,32.60,97
30-Apr-24,34.88,34.88,34.88,34.88,34
29-Apr-24,35.14,35.14,35.14,35.14,70
22-Apr-24,36.11,36.11,35.97,35.97,360
19-Apr-24,36.11,36.11,36.11,36.11,144
12-Apr-24,36.11,36.11,36.11,36.11,361
09-Apr-24,36.98,36.98,36.11,36.11,405
05-Apr-24,36.98,36.98,36.98,36.98,110
28-Mar-24,36.98,36.98,36.98,36.98,18490
25-Mar-24,36.16,36.16,36.16,36.16,36
21-Mar-24,36.16,36.16,36.16,36.16,3616
19-Mar-24,36.50,36.50,36.50,36.50,365
13-Mar-24,36.70,36.70,36.70,36.70,36
28-Feb-24,32.90,36.70,32.90,36.70,106
20-Feb-24,38.70,38.70,38.70,38.70,77
19-Feb-24,39.08,39.08,39.08,39.08,39
30-Jan-24,36.42,36.42,36.42,36.42,36
23-Jan-24,35.19,35.20,35.19,35.20,140
22-Jan-24,35.17,35.17,35.17,35.17,351
19-Jan-24,34.76,34.76,34.76,34.76,69
16-Jan-24,36.50,36.50,36.50,36.50,36
10-Jan-24,36.50,36.50,36.50,36.50,182
05-Jan-24,36.50,36.50,36.50,36.50,3650
02-Jan-24,36.69,36.69,36.69,36.69,1100
08-Dec-23,35.25,35.25,35.25,35.25,35
07-Dec-23,36.83,36.83,35.25,35.25,6659
08-Aug-23,37.89,37.89,37.89,37.89,75
07-Aug-23,38.10,38.10,38.10,38.10,38
03-Aug-23,37.59,37.59,37.59,37.59,37
02-Aug-23,35.85,35.85,35.85,35.85,35
01-Aug-23,36.30,36.30,36.10,36.10,72
31-Jul-23,36.10,36.10,36.10,36.10,1083
28-Jul-23,36.08,36.08,36.08,36.08,180
27-Jul-23,37.33,37.76,37.33,37.76,337
26-Jul-23,37.77,37.77,37.77,37.77,377
25-Jul-23,37.90,37.90,37.71,37.77,1698

*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: P2AX34