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
11/09/2026	0,00%	0,00	27,54	27,54	27,54	27,54	137	1
10/09/2026	0,00%	0,00	27,54	27,54	27,54	27,54	220	3
09/09/2026	-3,54%	-1,01	27,54	27,19	27,19	27,54	6K	3
08/09/2026	-0,56%	-0,16	28,55	28,71	28,38	28,71	1K	3
04/09/2026	-0,83%	-0,24	28,71	28,71	28,71	28,71	29K	1
02/09/2026	0,00%	0,00	28,95	30,69	28,95	30,69	117	3
01/09/2026	-1,53%	-0,45	28,95	28,95	28,95	28,95	29K	1
28/08/2026	-2,58%	-0,78	29,40	29,89	29,40	29,89	59	2
26/08/2026	2,44%	0,72	30,18	30,48	30,18	30,54	61K	3
24/08/2026	-0,20%	-0,06	29,46	29,46	29,46	29,46	58	1
21/08/2026	0,82%	0,24	29,52	29,52	29,52	29,52	30K	1
17/08/2026	-1,81%	-0,54	29,28	30,00	29,28	30,00	989	2
14/08/2026	0,00%	0,00	29,82	30,00	29,82	30,24	542	3
13/08/2026	3,33%	0,96	29,82	28,71	28,71	29,82	4K	2
12/08/2026	-0,38%	-0,11	28,86	28,86	28,86	28,86	57	1
10/08/2026	-2,26%	-0,67	28,97	29,94	28,97	29,94	7K	3
05/08/2026	5,44%	1,53	29,64	29,64	29,64	29,64	29	1
03/08/2026	3,61%	0,98	28,11	28,11	28,11	28,11	112	1
31/07/2026	-0,44%	-0,12	27,13	27,13	27,13	27,13	135	2
30/07/2026	-0,62%	-0,17	27,25	27,25	27,25	27,25	54	1
29/07/2026	-3,18%	-0,90	27,42	27,42	27,42	27,42	27	1
27/07/2026	3,47%	0,95	28,32	28,32	28,32	28,32	28K	1
23/07/2026	-2,94%	-0,83	27,37	27,37	27,37	27,37	38K	2
21/07/2026	-0,42%	-0,12	28,20	27,96	27,96	28,74	225	3
15/07/2026	1,72%	0,48	28,32	28,62	28,32	28,62	142	2
14/07/2026	-3,13%	-0,90	27,84	27,84	27,84	27,84	1K	1
09/07/2026	0,42%	0,12	28,74	28,86	28,44	28,86	1K	3
02/07/2026	-4,22%	-1,26	28,62	28,62	28,62	28,62	171	1
30/06/2026	0,00%	0,00	29,88	29,88	29,88	29,88	59	1
18/06/2026	0,00%	0,00	29,88	29,88	29,88	29,88	29	1
16/06/2026	5,29%	1,50	29,88	29,88	29,88	29,88	29	1
05/06/2026	0,00%	0,00	28,38	28,38	28,38	28,38	2K	2
03/06/2026	-3,07%	-0,90	28,38	29,28	28,38	29,28	313	2
01/06/2026	4,61%	1,29	29,28	29,28	29,28	29,28	58	2
25/05/2026	-0,04%	-0,01	27,99	27,95	27,95	27,99	1K	3
22/05/2026	0,36%	0,10	28,00	28,00	28,00	28,00	3K	1
21/05/2026	-0,36%	-0,10	27,90	27,90	27,90	27,90	1K	1
18/05/2026	-2,44%	-0,70	28,00	28,31	28,00	28,31	311	2
12/05/2026	-1,37%	-0,40	28,70	28,70	28,70	28,70	287	1
11/05/2026	-6,43%	-2,00	29,10	29,10	29,10	29,10	29	1
07/05/2026	-1,64%	-0,52	31,10	31,10	31,10	31,10	31	1
04/05/2026	-0,85%	-0,27	31,62	31,62	31,62	31,62	63	1
30/04/2026	-3,95%	-1,31	31,89	31,89	31,89	31,89	63	1
24/04/2026	0,00%	0,00	33,20	33,20	33,20	33,20	66	1
20/04/2026	0,00%	0,00	33,20	33,34	33,20	33,34	133	2
17/04/2026	3,75%	1,20	33,20	33,20	33,20	33,20	33	1
15/04/2026	2,17%	0,68	32,00	31,86	31,86	32,00	2K	2
14/04/2026	0,19%	0,06	31,32	31,32	31,32	31,32	31	1
13/04/2026	-1,14%	-0,36	31,26	31,09	31,09	31,26	62	2
09/04/2026	4,70%	1,42	31,62	30,21	30,21	31,62	61	2
27/03/2026	0,27%	0,08	30,20	30,20	30,20	30,20	271	1
25/03/2026	0,40%	0,12	30,12	30,12	30,12	30,12	120	2
20/03/2026	1,32%	0,39	30,00	30,00	30,00	30,00	330	11
17/03/2026	-1,30%	-0,39	29,61	29,61	29,61	29,61	29	1
13/03/2026	-0,27%	-0,08	30,00	30,00	30,00	30,12	541	5
12/03/2026	-1,47%	-0,45	30,08	30,31	30,00	30,31	4K	6
10/03/2026	0,00%	0,00	30,53	30,53	30,53	30,53	122	3
09/03/2026	-2,46%	-0,77	30,53	31,80	30,07	31,80	3K	5
06/03/2026	-9,28%	-3,20	31,30	34,00	31,30	34,00	5K	8
04/03/2026	-0,03%	-0,01	34,50	34,50	34,50	34,50	345	1
02/03/2026	2,92%	0,98	34,51	33,53	33,53	34,51	412	3
27/02/2026	-1,67%	-0,57	33,53	33,53	33,53	33,53	335	1
26/02/2026	-0,67%	-0,23	34,10	34,05	34,05	34,10	6K	2
25/02/2026	-1,04%	-0,36	34,33	34,33	34,33	34,33	171	1
24/02/2026	-0,29%	-0,10	34,69	34,40	34,30	34,69	622	8
23/02/2026	-4,42%	-1,61	34,79	35,77	34,79	35,77	383	2
20/02/2026	1,28%	0,46	36,40	36,40	36,40	36,40	36	1
19/02/2026	-1,05%	-0,38	35,94	35,94	35,94	35,94	35	1
13/02/2026	-1,55%	-0,57	36,32	36,76	36,32	36,76	1K	4
12/02/2026	-0,51%	-0,19	36,89	36,89	36,89	36,89	368	1
11/02/2026	-1,85%	-0,70	37,08	37,88	37,08	37,88	831	3
10/02/2026	-0,58%	-0,22	37,78	40,92	37,40	40,92	1K	6
09/02/2026	3,54%	1,30	38,00	38,00	38,00	38,00	38	1
06/02/2026	-1,08%	-0,40	36,70	36,69	36,69	36,70	2K	2
03/02/2026	-3,84%	-1,48	37,10	37,42	37,10	37,42	4K	3
02/02/2026	0,94%	0,36	38,58	38,22	38,22	38,58	52K	1.365
30/01/2026	-2,62%	-1,03	38,22	37,95	37,95	38,22	76	2
29/01/2026	-1,88%	-0,75	39,25	39,25	39,25	39,25	981	1
28/01/2026	-4,28%	-1,79	40,00	40,46	40,00	40,46	5K	4
27/01/2026	-3,73%	-1,62	41,79	42,83	41,79	42,83	298	2
26/01/2026	-6,34%	-2,94	43,41	43,41	43,41	43,41	4K	1
22/01/2026	1,25%	0,57	46,35	46,69	46,35	46,69	5K	2
20/01/2026	0,62%	0,28	45,78	45,78	45,78	45,78	228	1
19/01/2026	0,00%	0,00	45,50	45,50	45,50	45,50	91	1
14/01/2026	-1,83%	-0,85	45,50	45,50	45,50	45,50	45	1
12/01/2026	-1,38%	-0,65	46,35	46,35	46,35	46,35	46	1
09/01/2026	3,30%	1,50	47,00	48,50	47,00	48,50	1K	3
06/01/2026	0,84%	0,38	45,50	44,65	44,65	45,50	46K	2
05/01/2026	0,00%	0,00	45,12	43,52	43,52	45,12	15K	2
29/12/2025	2,94%	1,29	45,12	44,52	44,52	45,12	269	4
22/12/2025	2,41%	1,03	43,83	42,80	42,80	43,83	524	3
18/12/2025	-2,90%	-1,28	42,80	42,80	42,80	42,80	214	1
16/12/2025	0,46%	0,20	44,08	44,08	44,08	44,08	44	1
11/12/2025	9,59%	3,84	43,88	46,44	43,88	46,44	5K	7
08/12/2025	-3,00%	-1,24	40,04	40,04	40,04	40,04	40	1
05/12/2025	0,00%	0,00	41,28	41,28	41,28	41,28	41	1
04/12/2025	1,78%	0,72	41,28	41,28	41,28	41,28	41	1
03/12/2025	0,60%	0,24	40,56	40,68	40,56	40,68	121	2
01/12/2025	-0,44%	-0,18	40,32	39,30	39,30	40,50	480	3
12/11/2025	2,25%	0,89	40,50	40,50	40,50	40,50	40	1
11/11/2025	0,74%	0,29	39,61	39,61	39,61	39,61	39	1
10/11/2025	0,00%	0,00	39,32	39,32	39,32	39,32	78	1
07/11/2025	-3,53%	-1,44	39,32	40,50	39,16	40,50	554	5
06/11/2025	-0,17%	-0,07	40,76	40,76	40,76	40,76	407	1
04/11/2025	4,16%	1,63	40,83	41,43	40,83	41,43	82	2
03/11/2025	0,41%	0,16	39,20	39,20	39,20	39,20	980	1
31/10/2025	0,00%	0,00	39,04	39,04	39,04	39,04	39	1
30/10/2025	5,54%	2,05	39,04	39,04	39,04	39,04	39	1
07/10/2025	-3,57%	-1,37	36,99	36,99	36,99	36,99	184	1
03/10/2025	1,59%	0,60	38,36	38,36	38,36	38,36	306	2
01/10/2025	3,17%	1,16	37,76	37,76	37,76	37,76	679	1
17/09/2025	0,00%	0,00	36,60	36,60	36,60	36,60	36	1
02/09/2025	0,08%	0,03	36,60	36,60	36,60	36,60	73	1
28/08/2025	-0,95%	-0,35	36,57	36,57	36,57	36,57	36	1
11/08/2025	-1,18%	-0,44	36,92	36,97	36,92	36,97	110	2
08/08/2025	-1,79%	-0,68	37,36	37,36	37,36	37,36	4K	1
25/07/2025	0,90%	0,34	38,04	37,32	37,32	38,04	4K	2
24/07/2025	-1,72%	-0,66	37,70	37,70	37,70	37,70	4K	6
21/07/2025	1,27%	0,48	38,36	38,36	38,36	38,36	19K	1
17/07/2025	0,45%	0,17	37,88	37,88	37,88	37,88	37	1
16/07/2025	1,05%	0,39	37,71	37,71	37,71	37,71	4K	1
15/07/2025	-1,37%	-0,52	37,32	37,32	37,32	37,32	37	1
14/07/2025	-1,56%	-0,60	37,84	37,88	37,84	37,88	15K	2
10/07/2025	0,60%	0,23	38,44	38,44	38,44	38,44	115	1
09/07/2025	-1,93%	-0,75	38,21	38,21	38,21	38,21	4K	1
08/07/2025	0,36%	0,14	38,96	38,96	38,96	38,96	4K	1
04/07/2025	-0,15%	-0,06	38,82	38,82	38,82	38,82	38	1
02/07/2025	0,62%	0,24	38,88	38,24	38,24	38,88	8K	2
01/07/2025	1,26%	0,48	38,64	38,63	38,63	38,64	386	2
27/06/2025	0,85%	0,32	38,16	38,11	38,04	38,16	4K	3
26/06/2025	-0,21%	-0,08	37,84	37,84	37,84	37,96	7K	3
25/06/2025	0,00%	0,00	37,92	38,24	37,92	38,24	802	3
17/06/2025	1,07%	0,40	37,92	37,92	37,92	37,92	37	1
13/06/2025	-	-	37,52	37,90	37,52	38,16	53K	5

Date,Open,High,Low,Close,Volume
11-Sep-26,27.54,27.54,27.54,27.54,137
10-Sep-26,27.54,27.54,27.54,27.54,220
09-Sep-26,27.19,27.54,27.19,27.54,5542
08-Sep-26,28.71,28.71,28.38,28.55,1285
04-Sep-26,28.71,28.71,28.71,28.71,28710
02-Sep-26,30.69,30.69,28.95,28.95,117
01-Sep-26,28.95,28.95,28.95,28.95,28950
28-Aug-26,29.89,29.89,29.40,29.40,59
26-Aug-26,30.48,30.54,30.18,30.18,61020
24-Aug-26,29.46,29.46,29.46,29.46,58
21-Aug-26,29.52,29.52,29.52,29.52,29520
17-Aug-26,30.00,30.00,29.28,29.28,989
14-Aug-26,30.00,30.24,29.82,29.82,542
13-Aug-26,28.71,29.82,28.71,29.82,4278
12-Aug-26,28.86,28.86,28.86,28.86,57
10-Aug-26,29.94,29.94,28.97,28.97,6552
05-Aug-26,29.64,29.64,29.64,29.64,29
03-Aug-26,28.11,28.11,28.11,28.11,112
31-Jul-26,27.13,27.13,27.13,27.13,135
30-Jul-26,27.25,27.25,27.25,27.25,54
29-Jul-26,27.42,27.42,27.42,27.42,27
27-Jul-26,28.32,28.32,28.32,28.32,28320
23-Jul-26,27.37,27.37,27.37,27.37,38318
21-Jul-26,27.96,28.74,27.96,28.20,225
15-Jul-26,28.62,28.62,28.32,28.32,142
14-Jul-26,27.84,27.84,27.84,27.84,1392
09-Jul-26,28.86,28.86,28.44,28.74,1199
02-Jul-26,28.62,28.62,28.62,28.62,171
30-Jun-26,29.88,29.88,29.88,29.88,59
18-Jun-26,29.88,29.88,29.88,29.88,29
16-Jun-26,29.88,29.88,29.88,29.88,29
05-Jun-26,28.38,28.38,28.38,28.38,1702
03-Jun-26,29.28,29.28,28.38,28.38,313
01-Jun-26,29.28,29.28,29.28,29.28,58
25-May-26,27.95,27.99,27.95,27.99,1231
22-May-26,28.00,28.00,28.00,28.00,2800
21-May-26,27.90,27.90,27.90,27.90,1116
18-May-26,28.31,28.31,28.00,28.00,311
12-May-26,28.70,28.70,28.70,28.70,287
11-May-26,29.10,29.10,29.10,29.10,29
07-May-26,31.10,31.10,31.10,31.10,31
04-May-26,31.62,31.62,31.62,31.62,63
30-Apr-26,31.89,31.89,31.89,31.89,63
24-Apr-26,33.20,33.20,33.20,33.20,66
20-Apr-26,33.34,33.34,33.20,33.20,133
17-Apr-26,33.20,33.20,33.20,33.20,33
15-Apr-26,31.86,32.00,31.86,32.00,1913
14-Apr-26,31.32,31.32,31.32,31.32,31
13-Apr-26,31.09,31.26,31.09,31.26,62
09-Apr-26,30.21,31.62,30.21,31.62,61
27-Mar-26,30.20,30.20,30.20,30.20,271
25-Mar-26,30.12,30.12,30.12,30.12,120
20-Mar-26,30.00,30.00,30.00,30.00,330
17-Mar-26,29.61,29.61,29.61,29.61,29
13-Mar-26,30.00,30.12,30.00,30.00,541
12-Mar-26,30.31,30.31,30.00,30.08,4352
10-Mar-26,30.53,30.53,30.53,30.53,122
09-Mar-26,31.80,31.80,30.07,30.53,3481
06-Mar-26,34.00,34.00,31.30,31.30,4503
04-Mar-26,34.50,34.50,34.50,34.50,345
02-Mar-26,33.53,34.51,33.53,34.51,412
27-Feb-26,33.53,33.53,33.53,33.53,335
26-Feb-26,34.05,34.10,34.05,34.10,5723
25-Feb-26,34.33,34.33,34.33,34.33,171
24-Feb-26,34.40,34.69,34.30,34.69,622
23-Feb-26,35.77,35.77,34.79,34.79,383
20-Feb-26,36.40,36.40,36.40,36.40,36
19-Feb-26,35.94,35.94,35.94,35.94,35
13-Feb-26,36.76,36.76,36.32,36.32,1130
12-Feb-26,36.89,36.89,36.89,36.89,368
11-Feb-26,37.88,37.88,37.08,37.08,831
10-Feb-26,40.92,40.92,37.40,37.78,1476
09-Feb-26,38.00,38.00,38.00,38.00,38
06-Feb-26,36.69,36.70,36.69,36.70,2201
03-Feb-26,37.42,37.42,37.10,37.10,3747
02-Feb-26,38.22,38.58,38.22,38.58,52208
30-Jan-26,37.95,38.22,37.95,38.22,76
29-Jan-26,39.25,39.25,39.25,39.25,981
28-Jan-26,40.46,40.46,40.00,40.00,4809
27-Jan-26,42.83,42.83,41.79,41.79,298
26-Jan-26,43.41,43.41,43.41,43.41,4341
22-Jan-26,46.69,46.69,46.35,46.35,5008
20-Jan-26,45.78,45.78,45.78,45.78,228
19-Jan-26,45.50,45.50,45.50,45.50,91
14-Jan-26,45.50,45.50,45.50,45.50,45
12-Jan-26,46.35,46.35,46.35,46.35,46
09-Jan-26,48.50,48.50,47.00,47.00,1232
06-Jan-26,44.65,45.50,44.65,45.50,46045
05-Jan-26,43.52,45.12,43.52,45.12,15451
29-Dec-25,44.52,45.12,44.52,45.12,269
22-Dec-25,42.80,43.83,42.80,43.83,524
18-Dec-25,42.80,42.80,42.80,42.80,214
16-Dec-25,44.08,44.08,44.08,44.08,44
11-Dec-25,46.44,46.44,43.88,43.88,5050
08-Dec-25,40.04,40.04,40.04,40.04,40
05-Dec-25,41.28,41.28,41.28,41.28,41
04-Dec-25,41.28,41.28,41.28,41.28,41
03-Dec-25,40.68,40.68,40.56,40.56,121
01-Dec-25,39.30,40.50,39.30,40.32,480
12-Nov-25,40.50,40.50,40.50,40.50,40
11-Nov-25,39.61,39.61,39.61,39.61,39
10-Nov-25,39.32,39.32,39.32,39.32,78
07-Nov-25,40.50,40.50,39.16,39.32,554
06-Nov-25,40.76,40.76,40.76,40.76,407
04-Nov-25,41.43,41.43,40.83,40.83,82
03-Nov-25,39.20,39.20,39.20,39.20,980
31-Oct-25,39.04,39.04,39.04,39.04,39
30-Oct-25,39.04,39.04,39.04,39.04,39
07-Oct-25,36.99,36.99,36.99,36.99,184
03-Oct-25,38.36,38.36,38.36,38.36,306
01-Oct-25,37.76,37.76,37.76,37.76,679
17-Sep-25,36.60,36.60,36.60,36.60,36
02-Sep-25,36.60,36.60,36.60,36.60,73
28-Aug-25,36.57,36.57,36.57,36.57,36
11-Aug-25,36.97,36.97,36.92,36.92,110
08-Aug-25,37.36,37.36,37.36,37.36,3960
25-Jul-25,37.32,38.04,37.32,38.04,3770
24-Jul-25,37.70,37.70,37.70,37.70,3770
21-Jul-25,38.36,38.36,38.36,38.36,19180
17-Jul-25,37.88,37.88,37.88,37.88,37
16-Jul-25,37.71,37.71,37.71,37.71,3771
15-Jul-25,37.32,37.32,37.32,37.32,37
14-Jul-25,37.88,37.88,37.84,37.84,15144
10-Jul-25,38.44,38.44,38.44,38.44,115
09-Jul-25,38.21,38.21,38.21,38.21,3821
08-Jul-25,38.96,38.96,38.96,38.96,3896
04-Jul-25,38.82,38.82,38.82,38.82,38
02-Jul-25,38.24,38.88,38.24,38.88,7764
01-Jul-25,38.63,38.64,38.63,38.64,386
27-Jun-25,38.11,38.16,38.04,38.16,3888
26-Jun-25,37.84,37.96,37.84,37.84,6819
25-Jun-25,38.24,38.24,37.92,37.92,802
17-Jun-25,37.92,37.92,37.92,37.92,37
13-Jun-25,37.90,38.16,37.52,37.52,53109

*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