Cotação atual, histórico e gráfico do papel: P2CY34

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 P2CY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/09/2024	1,05%	0,31	29,73	29,73	29,73	29,73	29	1
18/09/2024	7,25%	1,99	29,42	29,42	29,42	29,42	44K	1
12/08/2024	3,90%	1,03	27,43	27,43	27,43	27,43	3K	3
18/07/2024	2,29%	0,59	26,40	26,40	26,40	26,40	3K	3
12/06/2024	4,88%	1,20	25,81	25,81	25,81	25,81	2K	1
05/06/2024	-6,99%	-1,85	24,61	24,61	24,61	24,61	615	1
05/02/2024	1,34%	0,35	26,46	26,46	26,46	26,46	26	1

29/01/2024	-0,72%	-0,19	26,11	26,11	26,11	26,11	2K	1
25/01/2024	-2,84%	-0,77	26,30	26,30	26,30	26,30	3K	2
14/12/2023	17,29%	3,99	27,07	27,01	27,01	27,07	216	2
06/11/2023	-1,79%	-0,42	23,08	23,51	23,08	23,51	117	2
03/11/2023	-25,66%	-8,11	23,50	23,50	23,50	23,50	470	1
21/03/2023	-6,45%	-2,18	31,61	31,61	31,61	31,61	94	2
06/03/2023	-9,34%	-3,48	33,79	33,79	33,79	33,79	101	1
28/11/2022	-2,26%	-0,86	37,27	37,27	37,27	37,27	894	1
11/11/2022	-9,60%	-4,05	38,13	38,13	38,13	38,13	266	1
26/09/2022	-3,70%	-1,62	42,18	42,18	42,18	42,18	42	1
19/09/2022	1,46%	0,63	43,80	43,80	43,80	43,80	43	1
16/09/2022	-3,49%	-1,56	43,17	43,17	43,17	43,17	43	1
09/09/2022	9,87%	4,02	44,73	44,73	44,73	44,73	44	1
01/09/2022	-2,79%	-1,17	40,71	40,71	40,71	40,71	40	1
31/08/2022	0,17%	0,07	41,88	41,88	41,88	41,88	41	1
26/08/2022	-7,27%	-3,28	41,81	41,81	41,81	41,81	41	1
12/08/2022	1,71%	0,76	45,09	45,09	45,09	45,09	45	1
11/08/2022	-0,18%	-0,08	44,33	44,33	44,33	44,33	88	1
09/08/2022	-0,38%	-0,17	44,41	44,41	44,41	44,41	44	1
08/08/2022	-1,00%	-0,45	44,58	44,58	44,58	44,58	89	1
05/08/2022	30,22%	10,45	45,03	45,03	45,03	45,03	225	1
27/07/2022	4,47%	1,48	34,58	33,80	33,80	34,58	203	2
26/07/2022	-8,11%	-2,92	33,10	33,11	33,10	33,11	198	2
21/07/2022	0,17%	0,06	36,02	36,02	36,02	36,02	36	1
20/07/2022	9,97%	3,26	35,96	35,96	35,96	35,96	71	1
15/07/2022	5,28%	1,64	32,70	32,70	32,70	32,70	32	1
14/07/2022	-2,05%	-0,65	31,06	31,06	31,06	31,06	31	1
12/07/2022	-5,74%	-1,93	31,71	31,71	31,71	31,71	31	1
11/07/2022	4,80%	1,54	33,64	32,10	32,10	33,64	65	2
24/06/2022	15,68%	4,35	32,10	32,10	32,10	32,10	32	1
17/06/2022	1,39%	0,38	27,75	27,75	27,75	27,75	27	1
13/06/2022	-8,68%	-2,60	27,37	27,37	27,37	27,37	54	1
08/06/2022	9,78%	2,67	29,97	29,97	29,97	29,97	29	1
25/05/2022	2,63%	0,70	27,30	27,30	27,30	27,30	27	1
19/05/2022	-3,80%	-1,05	26,60	26,60	26,60	26,60	26	1
17/05/2022	2,18%	0,59	27,65	27,65	27,65	27,65	27	1
16/05/2022	-7,01%	-2,04	27,06	27,06	27,06	27,06	27	1
13/05/2022	4,53%	1,26	29,10	29,10	29,10	29,10	29	1
12/05/2022	1,09%	0,30	27,84	27,84	27,84	27,84	27	1
11/05/2022	-9,11%	-2,76	27,54	27,54	27,54	27,54	27	1
10/05/2022	-1,21%	-0,37	30,30	30,30	30,30	30,30	30	1
05/05/2022	-2,63%	-0,83	30,67	30,67	30,67	30,67	61	1
27/04/2022	2,14%	0,66	31,50	31,50	31,50	31,50	31	1
26/04/2022	-1,34%	-0,42	30,84	30,84	30,84	30,84	61	1
25/04/2022	3,48%	1,05	31,26	31,26	31,26	31,26	31	1
18/04/2022	-6,59%	-2,13	30,21	30,21	30,21	30,21	151	1
05/04/2022	-3,55%	-1,19	32,34	32,34	32,34	32,34	32	1
04/04/2022	1,27%	0,42	33,53	33,53	33,53	33,53	67	1
31/03/2022	0,46%	0,15	33,11	33,11	33,11	33,11	99	1
30/03/2022	-	-	32,96	32,96	32,96	32,96	1K	1

Date,Open,High,Low,Close,Volume
26-Sep-24,29.73,29.73,29.73,29.73,29
18-Sep-24,29.42,29.42,29.42,29.42,44130
12-Aug-24,27.43,27.43,27.43,27.43,3209
18-Jul-24,26.40,26.40,26.40,26.40,3088
12-Jun-24,25.81,25.81,25.81,25.81,1548
05-Jun-24,24.61,24.61,24.61,24.61,615
05-Feb-24,26.46,26.46,26.46,26.46,26
29-Jan-24,26.11,26.11,26.11,26.11,2088
25-Jan-24,26.30,26.30,26.30,26.30,2893
14-Dec-23,27.01,27.07,27.01,27.07,216
06-Nov-23,23.51,23.51,23.08,23.08,117
03-Nov-23,23.50,23.50,23.50,23.50,470
21-Mar-23,31.61,31.61,31.61,31.61,94
06-Mar-23,33.79,33.79,33.79,33.79,101
28-Nov-22,37.27,37.27,37.27,37.27,894
11-Nov-22,38.13,38.13,38.13,38.13,266
26-Sep-22,42.18,42.18,42.18,42.18,42
19-Sep-22,43.80,43.80,43.80,43.80,43
16-Sep-22,43.17,43.17,43.17,43.17,43
09-Sep-22,44.73,44.73,44.73,44.73,44
01-Sep-22,40.71,40.71,40.71,40.71,40
31-Aug-22,41.88,41.88,41.88,41.88,41
26-Aug-22,41.81,41.81,41.81,41.81,41
12-Aug-22,45.09,45.09,45.09,45.09,45
11-Aug-22,44.33,44.33,44.33,44.33,88
09-Aug-22,44.41,44.41,44.41,44.41,44
08-Aug-22,44.58,44.58,44.58,44.58,89
05-Aug-22,45.03,45.03,45.03,45.03,225
27-Jul-22,33.80,34.58,33.80,34.58,203
26-Jul-22,33.11,33.11,33.10,33.10,198
21-Jul-22,36.02,36.02,36.02,36.02,36
20-Jul-22,35.96,35.96,35.96,35.96,71
15-Jul-22,32.70,32.70,32.70,32.70,32
14-Jul-22,31.06,31.06,31.06,31.06,31
12-Jul-22,31.71,31.71,31.71,31.71,31
11-Jul-22,32.10,33.64,32.10,33.64,65
24-Jun-22,32.10,32.10,32.10,32.10,32
17-Jun-22,27.75,27.75,27.75,27.75,27
13-Jun-22,27.37,27.37,27.37,27.37,54
08-Jun-22,29.97,29.97,29.97,29.97,29
25-May-22,27.30,27.30,27.30,27.30,27
19-May-22,26.60,26.60,26.60,26.60,26
17-May-22,27.65,27.65,27.65,27.65,27
16-May-22,27.06,27.06,27.06,27.06,27
13-May-22,29.10,29.10,29.10,29.10,29
12-May-22,27.84,27.84,27.84,27.84,27
11-May-22,27.54,27.54,27.54,27.54,27
10-May-22,30.30,30.30,30.30,30.30,30
05-May-22,30.67,30.67,30.67,30.67,61
27-Apr-22,31.50,31.50,31.50,31.50,31
26-Apr-22,30.84,30.84,30.84,30.84,61
25-Apr-22,31.26,31.26,31.26,31.26,31
18-Apr-22,30.21,30.21,30.21,30.21,151
05-Apr-22,32.34,32.34,32.34,32.34,32
04-Apr-22,33.53,33.53,33.53,33.53,67
31-Mar-22,33.11,33.11,33.11,33.11,99
30-Mar-22,32.96,32.96,32.96,32.96,1120

*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: P2CY34