Cotação atual, histórico e gráfico do papel: P2CO34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/04/2025 | 3,58% | 1,32 | 38,22 | 38,22 | 38,22 | 38,22 | 38 | 1 |
| 31/03/2025 | -3,73% | -1,43 | 36,90 | 37,08 | 36,90 | 37,08 | 66K | 2 |
| 28/03/2025 | -1,11% | -0,43 | 38,33 | 38,94 | 38,33 | 38,94 | 70K | 2 |
| 18/03/2025 | -3,00% | -1,20 | 38,76 | 38,76 | 38,76 | 38,76 | 38 | 1 |
| 17/03/2025 | -18,42% | -9,02 | 39,96 | 39,00 | 39,00 | 39,96 | 2K | 8 |
| 17/02/2025 | 0,91% | 0,44 | 48,98 | 48,98 | 48,98 | 48,98 | 48 | 1 |
| 14/02/2025 | 59,25% | 18,06 | 48,54 | 48,70 | 48,54 | 48,70 | 145 | 3 |
|
|
| 09/09/2024 | -8,39% | -2,79 | 30,48 | 30,48 | 30,48 | 30,48 | 3K | 3 |
| 28/08/2024 | 12,86% | 3,79 | 33,27 | 32,96 | 32,96 | 33,27 | 198 | 2 |
| 07/08/2024 | -15,70% | -5,49 | 29,48 | 29,83 | 29,48 | 29,83 | 235K | 3 |
| 11/07/2024 | 9,66% | 3,08 | 34,97 | 34,90 | 34,90 | 34,97 | 3K | 2 |
| 13/06/2024 | -1,21% | -0,39 | 31,89 | 31,89 | 31,89 | 31,89 | 63 | 2 |
| 18/12/2023 | 0,00% | 0,00 | 32,28 | 32,28 | 32,28 | 32,28 | 32 | 1 |
| 15/12/2023 | 5,39% | 1,65 | 32,28 | 32,28 | 32,28 | 32,28 | 581 | 1 |
| 14/12/2023 | 5,80% | 1,68 | 30,63 | 30,63 | 30,63 | 30,63 | 84K | 1 |
| 12/12/2023 | -4,17% | -1,26 | 28,95 | 28,95 | 28,95 | 28,95 | 28 | 1 |
| 04/12/2023 | -16,85% | -6,12 | 30,21 | 29,76 | 29,76 | 30,27 | 596 | 3 |
| 01/08/2023 | 15,04% | 4,75 | 36,33 | 36,13 | 36,13 | 36,33 | 289 | 2 |
| 29/06/2023 | 12,87% | 3,60 | 31,58 | 31,64 | 31,58 | 31,64 | 6K | 4 |
| 09/05/2023 | 8,53% | 2,20 | 27,98 | 27,98 | 27,98 | 27,98 | 53K | 2 |
| 14/04/2023 | -7,86% | -2,20 | 25,78 | 25,78 | 25,78 | 25,78 | 42K | 1 |
| 10/04/2023 | -10,00% | -3,11 | 27,98 | 27,98 | 27,98 | 27,98 | 44K | 1 |
| 14/02/2023 | 10,09% | 2,85 | 31,09 | 30,01 | 30,01 | 31,09 | 305 | 2 |
| 24/01/2023 | 15,27% | 3,74 | 28,24 | 28,24 | 28,24 | 28,24 | 197 | 1 |
| 26/12/2022 | 0,00% | 0,00 | 24,50 | 24,50 | 24,50 | 24,50 | 98 | 1 |
| 23/12/2022 | -12,75% | -3,58 | 24,50 | 24,50 | 24,50 | 24,50 | 294 | 3 |
| 16/11/2022 | -11,08% | -3,50 | 28,08 | 27,00 | 27,00 | 28,08 | 22K | 2 |
| 14/11/2022 | 5,27% | 1,58 | 31,58 | 31,58 | 31,58 | 31,58 | 25K | 1 |
| 10/11/2022 | 6,65% | 1,87 | 30,00 | 30,00 | 30,00 | 30,00 | 300 | 1 |
| 20/10/2022 | 8,19% | 2,13 | 28,13 | 25,01 | 25,01 | 28,20 | 106 | 4 |
| 23/09/2022 | -20,05% | -6,52 | 26,00 | 26,00 | 26,00 | 26,00 | 52 | 1 |
| 10/08/2022 | 1,63% | 0,52 | 32,52 | 32,52 | 32,52 | 32,52 | 227 | 1 |
| 05/08/2022 | 20,94% | 5,54 | 32,00 | 28,01 | 28,01 | 32,00 | 60 | 2 |
| 07/07/2022 | 5,00% | 1,26 | 26,46 | 26,46 | 26,46 | 26,46 | 52 | 1 |
| 23/06/2022 | 12,95% | 2,89 | 25,20 | 25,02 | 25,02 | 25,27 | 75 | 3 |
| 03/06/2022 | -1,72% | -0,39 | 22,31 | 22,31 | 22,31 | 22,31 | 22 | 1 |
| 27/05/2022 | -0,44% | -0,10 | 22,70 | 22,70 | 22,70 | 22,70 | 1K | 1 |
| 16/05/2022 | -9,70% | -2,45 | 22,80 | 22,80 | 22,80 | 22,80 | 1K | 1 |
| 06/05/2022 | -3,77% | -0,99 | 25,25 | 24,96 | 24,96 | 25,25 | 2K | 2 |
| 04/05/2022 | -6,22% | -1,74 | 26,24 | 25,91 | 25,91 | 26,24 | 52 | 2 |
| 02/05/2022 | 0,72% | 0,20 | 27,98 | 27,70 | 27,70 | 27,98 | 83 | 3 |
| 29/04/2022 | 1,80% | 0,49 | 27,78 | 27,72 | 27,72 | 27,78 | 55 | 2 |
| 28/04/2022 | 5,16% | 1,34 | 27,29 | 26,25 | 26,25 | 27,29 | 3K | 3 |
| 25/04/2022 | 1,01% | 0,26 | 25,95 | 25,95 | 25,95 | 25,95 | 25 | 1 |
| 14/04/2022 | -0,81% | -0,21 | 25,69 | 25,69 | 25,69 | 25,69 | 25 | 1 |
| 13/04/2022 | 0,78% | 0,20 | 25,90 | 25,90 | 25,90 | 25,90 | 25 | 1 |
| 08/04/2022 | -9,98% | -2,85 | 25,70 | 25,64 | 25,64 | 25,70 | 128 | 2 |
| 01/04/2022 | 2,73% | 0,76 | 28,55 | 28,39 | 28,39 | 28,65 | 199 | 7 |
| 31/03/2022 | -1,28% | -0,36 | 27,79 | 28,12 | 27,79 | 28,12 | 55 | 2 |
| 30/03/2022 | -4,51% | -1,33 | 28,15 | 28,71 | 28,15 | 28,71 | 113 | 4 |
| 24/03/2022 | 0,99% | 0,29 | 29,48 | 29,48 | 29,48 | 29,48 | 58 | 2 |
| 23/03/2022 | -4,01% | -1,22 | 29,19 | 29,19 | 29,19 | 29,19 | 29 | 1 |
| 22/03/2022 | -32,71% | -14,78 | 30,41 | 30,80 | 30,41 | 31,04 | 7K | 6 |
| 03/01/2022 | -9,09% | -4,52 | 45,19 | 44,74 | 44,74 | 45,19 | 2K | 3 |
| 07/12/2021 | -1,02% | -0,51 | 49,71 | 49,71 | 49,71 | 49,71 | 49 | 1 |
| 10/11/2021 | -2,60% | -1,34 | 50,22 | 50,22 | 50,22 | 50,22 | 50 | 1 |
| 01/11/2021 | -1,64% | -0,86 | 51,56 | 51,56 | 51,56 | 51,56 | 515 | 1 |
| 29/10/2021 | -0,83% | -0,44 | 52,42 | 52,42 | 52,42 | 52,42 | 4K | 1 |
| 28/10/2021 | 1,21% | 0,63 | 52,86 | 52,86 | 52,86 | 52,86 | 52 | 1 |
| 27/10/2021 | -1,30% | -0,69 | 52,23 | 52,23 | 52,23 | 52,23 | 104 | 1 |
| 26/10/2021 | -9,63% | -5,64 | 52,92 | 52,92 | 52,92 | 52,92 | 4K | 1 |
| 22/10/2021 | 11,99% | 6,27 | 58,56 | 60,49 | 58,56 | 60,49 | 2K | 4 |
| 14/10/2021 | 9,35% | 4,47 | 52,29 | 52,29 | 52,29 | 52,29 | 261 | 1 |
| 20/09/2021 | -11,44% | -6,18 | 47,82 | 48,25 | 47,82 | 48,25 | 2K | 3 |
| 03/09/2021 | 15,58% | 7,28 | 54,00 | 54,00 | 54,00 | 54,00 | 162 | 1 |
| 26/08/2021 | -1,41% | -0,67 | 46,72 | 46,72 | 46,72 | 46,72 | 46 | 1 |
| 16/08/2021 | - | - | 47,39 | 47,39 | 47,39 | 47,39 | 1K | 1 |
Date,Open,High,Low,Close,Volume
02-Apr-25,38.22,38.22,38.22,38.22,38
31-Mar-25,37.08,37.08,36.90,36.90,66457
28-Mar-25,38.94,38.94,38.33,38.33,70130
18-Mar-25,38.76,38.76,38.76,38.76,38
17-Mar-25,39.00,39.96,39.00,39.96,1654
17-Feb-25,48.98,48.98,48.98,48.98,48
14-Feb-25,48.70,48.70,48.54,48.54,145
09-Sep-24,30.48,30.48,30.48,30.48,2834
28-Aug-24,32.96,33.27,32.96,33.27,198
07-Aug-24,29.83,29.83,29.48,29.48,234790
11-Jul-24,34.90,34.97,34.90,34.97,2724
13-Jun-24,31.89,31.89,31.89,31.89,63
18-Dec-23,32.28,32.28,32.28,32.28,32
15-Dec-23,32.28,32.28,32.28,32.28,581
14-Dec-23,30.63,30.63,30.63,30.63,83926
12-Dec-23,28.95,28.95,28.95,28.95,28
04-Dec-23,29.76,30.27,29.76,30.21,596
01-Aug-23,36.13,36.33,36.13,36.33,289
29-Jun-23,31.64,31.64,31.58,31.58,6322
09-May-23,27.98,27.98,27.98,27.98,52882
14-Apr-23,25.78,25.78,25.78,25.78,42098
10-Apr-23,27.98,27.98,27.98,27.98,43760
14-Feb-23,30.01,31.09,30.01,31.09,305
24-Jan-23,28.24,28.24,28.24,28.24,197
26-Dec-22,24.50,24.50,24.50,24.50,98
23-Dec-22,24.50,24.50,24.50,24.50,294
16-Nov-22,27.00,28.08,27.00,28.08,22462
14-Nov-22,31.58,31.58,31.58,31.58,25264
10-Nov-22,30.00,30.00,30.00,30.00,300
20-Oct-22,25.01,28.20,25.01,28.13,106
23-Sep-22,26.00,26.00,26.00,26.00,52
10-Aug-22,32.52,32.52,32.52,32.52,227
05-Aug-22,28.01,32.00,28.01,32.00,60
07-Jul-22,26.46,26.46,26.46,26.46,52
23-Jun-22,25.02,25.27,25.02,25.20,75
03-Jun-22,22.31,22.31,22.31,22.31,22
27-May-22,22.70,22.70,22.70,22.70,1135
16-May-22,22.80,22.80,22.80,22.80,1140
06-May-22,24.96,25.25,24.96,25.25,2008
04-May-22,25.91,26.24,25.91,26.24,52
02-May-22,27.70,27.98,27.70,27.98,83
29-Apr-22,27.72,27.78,27.72,27.78,55
28-Apr-22,26.25,27.29,26.25,27.29,2699
25-Apr-22,25.95,25.95,25.95,25.95,25
14-Apr-22,25.69,25.69,25.69,25.69,25
13-Apr-22,25.90,25.90,25.90,25.90,25
08-Apr-22,25.64,25.70,25.64,25.70,128
01-Apr-22,28.39,28.65,28.39,28.55,199
31-Mar-22,28.12,28.12,27.79,27.79,55
30-Mar-22,28.71,28.71,28.15,28.15,113
24-Mar-22,29.48,29.48,29.48,29.48,58
23-Mar-22,29.19,29.19,29.19,29.19,29
22-Mar-22,30.80,31.04,30.41,30.41,7477
03-Jan-22,44.74,45.19,44.74,45.19,2032
07-Dec-21,49.71,49.71,49.71,49.71,49
10-Nov-21,50.22,50.22,50.22,50.22,50
01-Nov-21,51.56,51.56,51.56,51.56,515
29-Oct-21,52.42,52.42,52.42,52.42,4455
28-Oct-21,52.86,52.86,52.86,52.86,52
27-Oct-21,52.23,52.23,52.23,52.23,104
26-Oct-21,52.92,52.92,52.92,52.92,3704
22-Oct-21,60.49,60.49,58.56,58.56,1534
14-Oct-21,52.29,52.29,52.29,52.29,261
20-Sep-21,48.25,48.25,47.82,47.82,2362
03-Sep-21,54.00,54.00,54.00,54.00,162
26-Aug-21,46.72,46.72,46.72,46.72,46
16-Aug-21,47.39,47.39,47.39,47.39,1421
*exoneração de responsabilidade e termos de uso