Cotação atual, histórico e gráfico do papel: P2EG34

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 P2EG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2024	1,06%	0,35	33,36	33,36	33,36	33,36	33	1
30/09/2024	0,03%	0,01	33,01	33,01	33,01	33,01	33	1
26/09/2024	-1,61%	-0,54	33,00	33,00	33,00	33,00	33	1
25/09/2024	4,49%	1,44	33,54	33,54	33,54	33,54	33	1
23/09/2024	4,90%	1,50	32,10	30,60	30,60	32,10	573	2
19/09/2024	0,69%	0,21	30,60	30,60	30,60	30,60	459	1
18/09/2024	-3,65%	-1,15	30,39	30,39	30,39	30,39	30	1

09/09/2024	0,00%	0,00	31,54	31,54	31,54	31,54	94	1
04/09/2024	0,00%	0,00	31,54	31,54	31,54	31,54	63	1
22/08/2024	6,27%	1,86	31,54	31,54	31,54	31,54	9K	1
12/08/2024	-1,56%	-0,47	29,68	29,68	29,68	29,68	1K	3
08/08/2024	-5,28%	-1,68	30,15	30,15	30,15	30,15	301	1
02/08/2024	-4,16%	-1,38	31,83	31,83	31,83	31,83	95	1
30/07/2024	21,03%	5,77	33,21	33,21	33,21	33,21	99	1
17/07/2024	0,00%	0,00	27,44	27,44	27,44	27,44	27	1
15/07/2024	6,23%	1,61	27,44	27,00	27,00	27,44	847	6
10/07/2024	0,90%	0,23	25,83	25,60	25,60	25,83	1K	8
09/07/2024	-0,04%	-0,01	25,60	25,60	25,60	25,60	25	1
19/06/2024	4,11%	1,01	25,61	25,61	25,61	25,61	128	1
31/05/2024	-4,43%	-1,14	24,60	24,60	24,60	24,60	246	1
29/05/2024	-1,04%	-0,27	25,74	25,74	25,74	25,74	128	1
27/05/2024	0,00%	0,00	26,01	26,01	26,01	26,01	78	1
24/05/2024	0,00%	0,00	26,01	26,01	26,01	26,01	26	1
13/05/2024	-0,73%	-0,19	26,01	26,01	26,01	26,01	26	1
30/04/2024	1,67%	0,43	26,20	26,16	26,16	26,20	628	3
29/04/2024	-0,31%	-0,08	25,77	26,19	25,77	26,19	2K	9
22/04/2024	-0,04%	-0,01	25,85	25,85	25,85	25,85	517	1
12/04/2024	-1,67%	-0,44	25,86	25,78	25,78	25,86	1K	5
10/04/2024	0,61%	0,16	26,30	26,37	26,10	26,37	9K	6
05/04/2024	0,00%	0,00	26,14	26,14	26,14	26,14	130	1
04/04/2024	-0,38%	-0,10	26,14	26,14	26,14	26,14	209	1
03/04/2024	-2,71%	-0,73	26,24	26,24	26,24	26,24	209	1
04/03/2024	-0,22%	-0,06	26,97	26,97	26,97	26,97	26	1
29/02/2024	-0,73%	-0,20	27,03	27,03	27,03	27,03	270	1
27/02/2024	2,10%	0,56	27,23	27,42	27,23	27,42	3K	2
26/02/2024	0,79%	0,21	26,67	27,33	26,40	27,36	8K	5
23/02/2024	-0,23%	-0,06	26,46	26,52	26,46	26,52	52	2
22/02/2024	40,69%	7,67	26,52	26,11	26,11	26,52	317	3
29/01/2024	-0,05%	-0,01	18,85	18,85	18,85	18,85	18	1
10/01/2024	0,11%	0,02	18,86	18,86	18,86	18,86	18	1
08/01/2024	0,16%	0,03	18,84	18,84	18,84	18,84	18	1
03/01/2024	-1,98%	-0,38	18,81	18,81	18,81	18,81	18	1
02/01/2024	-9,48%	-2,01	19,19	20,76	19,19	20,76	99	3
26/12/2023	0,00%	0,00	21,20	21,20	21,20	21,20	42	1
28/11/2023	16,48%	3,00	21,20	21,20	21,20	21,20	63	1
09/11/2023	11,18%	1,83	18,20	16,38	16,38	18,40	71	4
24/10/2023	-0,06%	-0,01	16,37	16,37	16,37	16,37	16	1
23/10/2023	-9,25%	-1,67	16,38	16,50	16,38	16,50	460	2
11/10/2023	2,21%	0,39	18,05	18,05	18,05	18,05	252	1
25/09/2023	-1,29%	-0,23	17,66	17,70	17,66	17,70	495	2
20/09/2023	-2,88%	-0,53	17,89	17,90	17,89	17,90	268	2
12/09/2023	-2,44%	-0,46	18,42	18,42	18,42	18,42	957	4
18/08/2023	-3,28%	-0,64	18,88	18,88	18,88	18,88	377	1
16/08/2023	-8,44%	-1,80	19,52	19,58	19,52	19,58	782	2
01/08/2023	3,14%	0,65	21,32	21,32	21,32	21,32	426	3
31/07/2023	3,25%	0,65	20,67	20,79	20,67	20,79	829	3
28/07/2023	0,86%	0,17	20,02	20,02	20,02	20,02	400	1
27/07/2023	-9,61%	-2,11	19,85	20,22	19,85	20,22	821	3
26/07/2023	1,43%	0,31	21,96	21,96	21,96	21,96	439	1
25/07/2023	1,17%	0,25	21,65	21,65	21,65	21,65	433	1
24/07/2023	-3,60%	-0,80	21,40	21,40	21,40	21,40	428	2
20/07/2023	-0,36%	-0,08	22,20	22,20	22,20	22,20	444	1
14/07/2023	-0,80%	-0,18	22,28	22,12	22,12	22,28	44	2
13/07/2023	24,78%	4,46	22,46	22,15	22,15	22,56	538	4
12/07/2023	-4,41%	-0,83	18,00	18,00	18,00	18,00	54	2
02/06/2023	-0,05%	-0,01	18,83	18,83	18,83	18,83	18	1
25/05/2023	3,97%	0,72	18,84	18,13	18,13	18,84	73	2
16/05/2023	0,00%	0,00	18,12	18,12	18,12	18,12	181	1
08/05/2023	-3,62%	-0,68	18,12	18,12	18,12	18,12	54	1
02/05/2023	-3,49%	-0,68	18,80	18,74	18,74	18,80	75	2
24/04/2023	-1,81%	-0,36	19,48	19,84	19,48	19,84	97	3
11/04/2023	0,00%	0,00	19,84	19,84	19,84	19,84	19	1
10/04/2023	17,47%	2,95	19,84	16,89	16,89	19,84	734	2
16/02/2023	0,00%	0,00	16,89	16,89	16,89	16,89	16	1
23/01/2023	1,62%	0,27	16,89	16,61	16,61	16,89	50	3
06/12/2022	-0,06%	-0,01	16,62	16,62	16,62	16,62	16	1
16/09/2022	-6,57%	-1,17	16,63	16,63	16,63	16,64	548	4
12/09/2022	0,00%	0,00	17,80	17,80	17,80	17,80	17	1
03/08/2022	2,30%	0,40	17,80	17,80	17,80	17,80	4K	1
02/08/2022	0,17%	0,03	17,40	17,40	17,40	17,40	17	1
01/08/2022	-16,49%	-3,43	17,37	17,01	17,01	17,37	4K	4
26/07/2022	-8,97%	-2,05	20,80	20,80	20,80	20,80	20	1
22/07/2022	-2,56%	-0,60	22,85	23,15	22,85	23,15	252	2
21/07/2022	4,18%	0,94	23,45	23,45	23,45	23,45	23	1
20/07/2022	-	-	22,51	27,20	22,51	27,20	685	6

Date,Open,High,Low,Close,Volume
18-Oct-24,33.36,33.36,33.36,33.36,33
30-Sep-24,33.01,33.01,33.01,33.01,33
26-Sep-24,33.00,33.00,33.00,33.00,33
25-Sep-24,33.54,33.54,33.54,33.54,33
23-Sep-24,30.60,32.10,30.60,32.10,573
19-Sep-24,30.60,30.60,30.60,30.60,459
18-Sep-24,30.39,30.39,30.39,30.39,30
09-Sep-24,31.54,31.54,31.54,31.54,94
04-Sep-24,31.54,31.54,31.54,31.54,63
22-Aug-24,31.54,31.54,31.54,31.54,9462
12-Aug-24,29.68,29.68,29.68,29.68,1246
08-Aug-24,30.15,30.15,30.15,30.15,301
02-Aug-24,31.83,31.83,31.83,31.83,95
30-Jul-24,33.21,33.21,33.21,33.21,99
17-Jul-24,27.44,27.44,27.44,27.44,27
15-Jul-24,27.00,27.44,27.00,27.44,847
10-Jul-24,25.60,25.83,25.60,25.83,1184
09-Jul-24,25.60,25.60,25.60,25.60,25
19-Jun-24,25.61,25.61,25.61,25.61,128
31-May-24,24.60,24.60,24.60,24.60,246
29-May-24,25.74,25.74,25.74,25.74,128
27-May-24,26.01,26.01,26.01,26.01,78
24-May-24,26.01,26.01,26.01,26.01,26
13-May-24,26.01,26.01,26.01,26.01,26
30-Apr-24,26.16,26.20,26.16,26.20,628
29-Apr-24,26.19,26.19,25.77,25.77,2499
22-Apr-24,25.85,25.85,25.85,25.85,517
12-Apr-24,25.78,25.86,25.78,25.86,1032
10-Apr-24,26.37,26.37,26.10,26.30,8959
05-Apr-24,26.14,26.14,26.14,26.14,130
04-Apr-24,26.14,26.14,26.14,26.14,209
03-Apr-24,26.24,26.24,26.24,26.24,209
04-Mar-24,26.97,26.97,26.97,26.97,26
29-Feb-24,27.03,27.03,27.03,27.03,270
27-Feb-24,27.42,27.42,27.23,27.23,2750
26-Feb-24,27.33,27.36,26.40,26.67,8113
23-Feb-24,26.52,26.52,26.46,26.46,52
22-Feb-24,26.11,26.52,26.11,26.52,317
29-Jan-24,18.85,18.85,18.85,18.85,18
10-Jan-24,18.86,18.86,18.86,18.86,18
08-Jan-24,18.84,18.84,18.84,18.84,18
03-Jan-24,18.81,18.81,18.81,18.81,18
02-Jan-24,20.76,20.76,19.19,19.19,99
26-Dec-23,21.20,21.20,21.20,21.20,42
28-Nov-23,21.20,21.20,21.20,21.20,63
09-Nov-23,16.38,18.40,16.38,18.20,71
24-Oct-23,16.37,16.37,16.37,16.37,16
23-Oct-23,16.50,16.50,16.38,16.38,460
11-Oct-23,18.05,18.05,18.05,18.05,252
25-Sep-23,17.70,17.70,17.66,17.66,495
20-Sep-23,17.90,17.90,17.89,17.89,268
12-Sep-23,18.42,18.42,18.42,18.42,957
18-Aug-23,18.88,18.88,18.88,18.88,377
16-Aug-23,19.58,19.58,19.52,19.52,782
01-Aug-23,21.32,21.32,21.32,21.32,426
31-Jul-23,20.79,20.79,20.67,20.67,829
28-Jul-23,20.02,20.02,20.02,20.02,400
27-Jul-23,20.22,20.22,19.85,19.85,821
26-Jul-23,21.96,21.96,21.96,21.96,439
25-Jul-23,21.65,21.65,21.65,21.65,433
24-Jul-23,21.40,21.40,21.40,21.40,428
20-Jul-23,22.20,22.20,22.20,22.20,444
14-Jul-23,22.12,22.28,22.12,22.28,44
13-Jul-23,22.15,22.56,22.15,22.46,538
12-Jul-23,18.00,18.00,18.00,18.00,54
02-Jun-23,18.83,18.83,18.83,18.83,18
25-May-23,18.13,18.84,18.13,18.84,73
16-May-23,18.12,18.12,18.12,18.12,181
08-May-23,18.12,18.12,18.12,18.12,54
02-May-23,18.74,18.80,18.74,18.80,75
24-Apr-23,19.84,19.84,19.48,19.48,97
11-Apr-23,19.84,19.84,19.84,19.84,19
10-Apr-23,16.89,19.84,16.89,19.84,734
16-Feb-23,16.89,16.89,16.89,16.89,16
23-Jan-23,16.61,16.89,16.61,16.89,50
06-Dec-22,16.62,16.62,16.62,16.62,16
16-Sep-22,16.63,16.64,16.63,16.63,548
12-Sep-22,17.80,17.80,17.80,17.80,17
03-Aug-22,17.80,17.80,17.80,17.80,3738
02-Aug-22,17.40,17.40,17.40,17.40,17
01-Aug-22,17.01,17.37,17.01,17.37,3768
26-Jul-22,20.80,20.80,20.80,20.80,20
22-Jul-22,23.15,23.15,22.85,22.85,252
21-Jul-22,23.45,23.45,23.45,23.45,23
20-Jul-22,27.20,27.20,22.51,22.51,685

*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: P2EG34