Cotação atual, histórico e gráfico do papel: P2CO34

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 P2CO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: P2CO34