Cotação atual, histórico e gráfico do papel: P2IN34

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 P2IN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/03/2025	-0,03%	-0,01	29,60	29,61	29,60	29,61	177	2
18/03/2025	-2,66%	-0,81	29,61	29,61	29,61	29,61	10K	1
17/03/2025	-0,39%	-0,12	30,42	30,42	30,42	30,42	304	1
14/03/2025	-5,51%	-1,78	30,54	30,39	30,39	30,54	15K	2
12/03/2025	-9,92%	-3,56	32,32	32,44	32,32	32,44	17K	4
27/02/2025	3,28%	1,14	35,88	35,88	35,88	35,88	4K	1
25/02/2025	-1,59%	-0,56	34,74	35,40	34,74	35,40	37K	2

24/02/2025	-1,73%	-0,62	35,30	35,30	35,30	35,30	4K	1
21/02/2025	-2,55%	-0,94	35,92	35,84	35,84	35,92	10K	15
18/02/2025	-1,94%	-0,73	36,86	36,83	36,83	36,86	221	2
14/02/2025	0,19%	0,07	37,59	37,59	37,59	37,59	112	1
13/02/2025	-1,52%	-0,58	37,52	37,61	37,24	37,61	4K	3
11/02/2025	0,53%	0,20	38,10	38,32	37,25	38,32	11K	13
10/02/2025	-0,89%	-0,34	37,90	38,56	37,90	38,60	8K	4
07/02/2025	18,94%	6,09	38,24	38,33	37,95	38,33	77K	18
06/02/2025	0,06%	0,02	32,15	32,46	32,15	32,46	50K	2
05/02/2025	-0,34%	-0,11	32,13	32,13	32,13	32,13	192	1
04/02/2025	1,22%	0,39	32,24	32,24	32,24	32,24	3K	1
03/02/2025	-2,87%	-0,94	31,85	31,85	31,85	31,85	5K	1
29/01/2025	0,92%	0,30	32,79	32,79	32,79	32,79	3K	1
27/01/2025	4,94%	1,53	32,49	31,08	31,08	32,49	23K	2
16/01/2025	0,36%	0,11	30,96	30,96	30,96	30,96	278	1
15/01/2025	0,82%	0,25	30,85	30,78	30,78	30,85	709	2
13/01/2025	-3,86%	-1,23	30,60	30,00	29,91	30,60	73K	5
10/01/2025	0,19%	0,06	31,83	31,83	31,83	31,83	604	1
08/01/2025	-1,94%	-0,63	31,77	31,77	31,77	31,77	222	1
07/01/2025	-2,38%	-0,79	32,40	32,82	32,40	32,82	357	2
06/01/2025	4,14%	1,32	33,19	33,00	33,00	33,30	5K	5
03/01/2025	2,15%	0,67	31,87	31,87	31,87	31,87	31	1
02/01/2025	4,03%	1,21	31,20	30,23	30,23	31,20	2K	3
30/12/2024	-1,41%	-0,43	29,99	30,00	29,99	30,00	2K	3
27/12/2024	-1,07%	-0,33	30,42	30,42	30,42	30,42	821	1
26/12/2024	0,89%	0,27	30,75	30,75	30,75	30,75	3K	1
23/12/2024	1,20%	0,36	30,48	30,48	30,48	30,48	1K	1
20/12/2024	-0,69%	-0,21	30,12	30,27	30,12	30,27	6K	2
19/12/2024	-2,60%	-0,81	30,33	31,05	30,33	31,05	2K	2
18/12/2024	-0,03%	-0,01	31,14	32,26	31,14	32,26	2K	2
17/12/2024	0,81%	0,25	31,15	30,90	30,90	31,15	526	2
16/12/2024	-0,10%	-0,03	30,90	30,90	30,90	30,90	494	1
13/12/2024	0,19%	0,06	30,93	30,93	30,93	30,93	309	1
12/12/2024	-4,81%	-1,56	30,87	31,68	30,87	31,68	8K	4
11/12/2024	1,03%	0,33	32,43	32,10	32,10	32,43	160	2
10/12/2024	-3,78%	-1,26	32,10	33,09	32,10	33,09	823	2
09/12/2024	2,87%	0,93	33,36	33,51	33,36	33,51	767	2
06/12/2024	2,43%	0,77	32,43	32,43	32,43	32,43	1K	1
05/12/2024	-0,72%	-0,23	31,66	31,98	31,66	31,98	2K	4
04/12/2024	1,14%	0,36	31,89	31,89	31,89	31,89	701	1
03/12/2024	3,14%	0,96	31,53	31,80	31,53	31,85	36K	8
02/12/2024	1,49%	0,45	30,57	30,57	30,57	30,57	1K	1
29/11/2024	0,94%	0,28	30,12	30,39	30,12	30,39	2K	2
27/11/2024	-0,13%	-0,04	29,84	29,84	29,84	29,84	1K	1
26/11/2024	1,25%	0,37	29,88	29,88	29,88	29,88	209	1
25/11/2024	2,68%	0,77	29,51	29,51	29,51	29,51	206	1
22/11/2024	1,55%	0,44	28,74	28,70	28,70	28,74	1K	2
21/11/2024	-0,18%	-0,05	28,30	28,53	28,30	28,53	652	2
19/11/2024	2,24%	0,62	28,35	27,93	27,93	28,35	2K	2
18/11/2024	-3,38%	-0,97	27,73	27,73	27,73	27,73	1K	1
14/11/2024	0,07%	0,02	28,70	28,70	28,70	28,70	373	1
13/11/2024	-2,45%	-0,72	28,68	29,19	28,68	29,22	346	3
12/11/2024	-0,64%	-0,19	29,40	29,40	29,40	29,40	33K	1
11/11/2024	6,75%	1,87	29,59	29,59	29,59	29,59	236	1
08/11/2024	-14,44%	-4,68	27,72	27,14	27,14	27,72	3K	11
07/11/2024	1,57%	0,50	32,40	32,43	32,40	32,80	37K	5
06/11/2024	1,72%	0,54	31,90	31,90	31,90	31,90	861	1
05/11/2024	0,90%	0,28	31,36	31,36	31,36	31,36	250	1
04/11/2024	-0,38%	-0,12	31,08	31,00	31,00	31,08	2K	2
01/11/2024	1,86%	0,57	31,20	30,93	30,93	31,20	402	2
31/10/2024	-2,11%	-0,66	30,63	31,53	30,63	31,53	184K	6
30/10/2024	-0,03%	-0,01	31,29	31,29	31,29	31,29	625	1
29/10/2024	1,26%	0,39	31,30	31,05	31,05	31,30	4K	2
28/10/2024	1,01%	0,31	30,91	30,91	30,91	30,91	556	1
25/10/2024	1,26%	0,38	30,60	30,60	30,60	30,60	244	1
24/10/2024	0,63%	0,19	30,22	30,34	30,18	30,34	211	3
23/10/2024	-0,79%	-0,24	30,03	30,03	30,03	30,03	870	1
22/10/2024	-3,07%	-0,96	30,27	30,27	30,27	30,27	2K	1
21/10/2024	-0,29%	-0,09	31,23	31,23	31,23	31,23	187	1
18/10/2024	-0,38%	-0,12	31,32	31,32	31,32	31,32	3K	1
17/10/2024	-0,19%	-0,06	31,44	31,59	31,44	31,59	2K	2
16/10/2024	-0,28%	-0,09	31,50	31,50	31,50	31,50	31	1
15/10/2024	-0,19%	-0,06	31,59	32,07	31,59	32,07	3K	3
14/10/2024	-0,94%	-0,30	31,65	31,65	31,65	31,65	1K	2
11/10/2024	1,62%	0,51	31,95	31,95	31,95	31,95	639	1
10/10/2024	0,10%	0,03	31,44	31,44	31,44	31,44	1K	1
09/10/2024	4,39%	1,32	31,41	30,09	30,09	31,41	1K	2
08/10/2024	0,80%	0,24	30,09	30,09	30,09	30,09	1K	1
07/10/2024	-1,49%	-0,45	29,85	29,97	29,85	30,12	2K	14
04/10/2024	1,85%	0,55	30,30	30,27	30,27	30,36	2K	3
03/10/2024	-1,65%	-0,50	29,75	29,75	29,75	29,75	416	1
02/10/2024	1,34%	0,40	30,25	30,25	30,25	30,25	363	1
01/10/2024	2,16%	0,63	29,85	29,37	29,37	29,85	476	2
30/09/2024	-1,28%	-0,38	29,22	29,22	29,22	29,22	1K	1
27/09/2024	0,17%	0,05	29,60	29,60	29,60	29,60	414	1
26/09/2024	0,92%	0,27	29,55	28,69	28,69	29,55	973	3
25/09/2024	1,04%	0,30	29,28	29,28	29,28	29,28	936	1
24/09/2024	2,55%	0,72	28,98	28,98	28,98	28,98	2K	1
23/09/2024	1,62%	0,45	28,26	28,44	28,26	28,44	84	2
20/09/2024	-0,43%	-0,12	27,81	27,96	27,81	27,96	2K	2
19/09/2024	1,90%	0,52	27,93	27,41	27,41	27,93	828	4
18/09/2024	2,77%	0,74	27,41	27,41	27,41	27,41	849	1
17/09/2024	0,23%	0,06	26,67	26,67	26,67	26,67	480	1
16/09/2024	-0,89%	-0,24	26,61	26,70	26,61	26,70	2K	3
13/09/2024	-2,04%	-0,56	26,85	26,85	26,85	26,85	1K	1
12/09/2024	-0,04%	-0,01	27,41	27,41	27,41	27,41	54	1
11/09/2024	0,00%	0,00	27,42	28,58	27,42	28,58	385	4
10/09/2024	0,44%	0,12	27,42	27,42	27,42	27,42	2K	1
09/09/2024	-0,22%	-0,06	27,30	27,24	27,24	27,30	81	2
06/09/2024	-4,97%	-1,43	27,36	28,35	27,36	28,35	8K	2
05/09/2024	0,07%	0,02	28,79	29,08	28,79	29,08	1K	2
04/09/2024	-3,13%	-0,93	28,77	29,38	28,65	29,38	719	4
03/09/2024	-1,30%	-0,39	29,70	30,40	29,70	30,40	1K	3
30/08/2024	3,19%	0,93	30,09	30,12	30,09	30,36	1K	3
29/08/2024	1,04%	0,30	29,16	28,36	28,36	29,16	1K	2
28/08/2024	-0,72%	-0,21	28,86	29,37	28,86	29,37	924	3
27/08/2024	0,52%	0,15	29,07	29,04	29,04	29,07	348	2
26/08/2024	-2,33%	-0,69	28,92	29,91	28,88	29,91	7K	4
23/08/2024	-0,70%	-0,21	29,61	29,64	29,61	29,64	1K	2
22/08/2024	0,40%	0,12	29,82	29,79	29,79	29,82	2K	2
21/08/2024	3,34%	0,96	29,70	29,70	29,70	29,70	623	1
20/08/2024	0,42%	0,12	28,74	28,56	28,56	28,78	7K	3
19/08/2024	0,81%	0,23	28,62	28,39	28,39	28,62	4K	3
16/08/2024	0,89%	0,25	28,39	28,13	28,13	28,39	5K	4
15/08/2024	6,35%	1,68	28,14	27,30	27,30	28,14	1K	2
14/08/2024	-2,93%	-0,80	26,46	26,46	26,46	26,46	343	2
13/08/2024	2,83%	0,75	27,26	27,26	27,26	27,26	681	1
12/08/2024	-0,60%	-0,16	26,51	26,75	26,51	26,75	1K	6
09/08/2024	-3,30%	-0,91	26,67	26,55	26,55	26,67	1K	2
08/08/2024	1,14%	0,31	27,58	26,88	26,88	27,58	2K	7
07/08/2024	-1,52%	-0,42	27,27	27,60	26,85	27,60	1K	7
06/08/2024	1,76%	0,48	27,69	27,69	27,69	27,69	2K	2
05/08/2024	-2,68%	-0,75	27,21	27,66	27,21	27,66	39K	3
02/08/2024	-5,95%	-1,77	27,96	27,90	27,84	27,96	1K	4
01/08/2024	-1,00%	-0,30	29,73	30,03	29,73	30,18	5K	5
31/07/2024	-14,00%	-4,89	30,03	32,16	30,03	32,16	1K	11
30/07/2024	-	-	34,92	34,92	34,92	34,92	104	1

Date,Open,High,Low,Close,Volume
19-Mar-25,29.61,29.61,29.60,29.60,177
18-Mar-25,29.61,29.61,29.61,29.61,10363
17-Mar-25,30.42,30.42,30.42,30.42,304
14-Mar-25,30.39,30.54,30.39,30.54,15225
12-Mar-25,32.44,32.44,32.32,32.32,16604
27-Feb-25,35.88,35.88,35.88,35.88,3588
25-Feb-25,35.40,35.40,34.74,34.74,37293
24-Feb-25,35.30,35.30,35.30,35.30,3530
21-Feb-25,35.84,35.92,35.84,35.92,9964
18-Feb-25,36.83,36.86,36.83,36.86,221
14-Feb-25,37.59,37.59,37.59,37.59,112
13-Feb-25,37.61,37.61,37.24,37.52,3949
11-Feb-25,38.32,38.32,37.25,38.10,11470
10-Feb-25,38.56,38.60,37.90,37.90,8081
07-Feb-25,38.33,38.33,37.95,38.24,77396
06-Feb-25,32.46,32.46,32.15,32.15,50025
05-Feb-25,32.13,32.13,32.13,32.13,192
04-Feb-25,32.24,32.24,32.24,32.24,3224
03-Feb-25,31.85,31.85,31.85,31.85,4745
29-Jan-25,32.79,32.79,32.79,32.79,3246
27-Jan-25,31.08,32.49,31.08,32.49,23423
16-Jan-25,30.96,30.96,30.96,30.96,278
15-Jan-25,30.78,30.85,30.78,30.85,709
13-Jan-25,30.00,30.60,29.91,30.60,72506
10-Jan-25,31.83,31.83,31.83,31.83,604
08-Jan-25,31.77,31.77,31.77,31.77,222
07-Jan-25,32.82,32.82,32.40,32.40,357
06-Jan-25,33.00,33.30,33.00,33.19,4856
03-Jan-25,31.87,31.87,31.87,31.87,31
02-Jan-25,30.23,31.20,30.23,31.20,2384
30-Dec-24,30.00,30.00,29.99,29.99,1949
27-Dec-24,30.42,30.42,30.42,30.42,821
26-Dec-24,30.75,30.75,30.75,30.75,2644
23-Dec-24,30.48,30.48,30.48,30.48,1493
20-Dec-24,30.27,30.27,30.12,30.12,5687
19-Dec-24,31.05,31.05,30.33,30.33,1881
18-Dec-24,32.26,32.26,31.14,31.14,2428
17-Dec-24,30.90,31.15,30.90,31.15,526
16-Dec-24,30.90,30.90,30.90,30.90,494
13-Dec-24,30.93,30.93,30.93,30.93,309
12-Dec-24,31.68,31.68,30.87,30.87,8428
11-Dec-24,32.10,32.43,32.10,32.43,160
10-Dec-24,33.09,33.09,32.10,32.10,823
09-Dec-24,33.51,33.51,33.36,33.36,767
06-Dec-24,32.43,32.43,32.43,32.43,1167
05-Dec-24,31.98,31.98,31.66,31.66,2323
04-Dec-24,31.89,31.89,31.89,31.89,701
03-Dec-24,31.80,31.85,31.53,31.53,36105
02-Dec-24,30.57,30.57,30.57,30.57,1161
29-Nov-24,30.39,30.39,30.12,30.12,1807
27-Nov-24,29.84,29.84,29.84,29.84,1133
26-Nov-24,29.88,29.88,29.88,29.88,209
25-Nov-24,29.51,29.51,29.51,29.51,206
22-Nov-24,28.70,28.74,28.70,28.74,1264
21-Nov-24,28.53,28.53,28.30,28.30,652
19-Nov-24,27.93,28.35,27.93,28.35,1500
18-Nov-24,27.73,27.73,27.73,27.73,1331
14-Nov-24,28.70,28.70,28.70,28.70,373
13-Nov-24,29.19,29.22,28.68,28.68,346
12-Nov-24,29.40,29.40,29.40,29.40,32604
11-Nov-24,29.59,29.59,29.59,29.59,236
08-Nov-24,27.14,27.72,27.14,27.72,2920
07-Nov-24,32.43,32.80,32.40,32.40,37305
06-Nov-24,31.90,31.90,31.90,31.90,861
05-Nov-24,31.36,31.36,31.36,31.36,250
04-Nov-24,31.00,31.08,31.00,31.08,1740
01-Nov-24,30.93,31.20,30.93,31.20,402
31-Oct-24,31.53,31.53,30.63,30.63,183821
30-Oct-24,31.29,31.29,31.29,31.29,625
29-Oct-24,31.05,31.30,31.05,31.30,4281
28-Oct-24,30.91,30.91,30.91,30.91,556
25-Oct-24,30.60,30.60,30.60,30.60,244
24-Oct-24,30.34,30.34,30.18,30.22,211
23-Oct-24,30.03,30.03,30.03,30.03,870
22-Oct-24,30.27,30.27,30.27,30.27,2361
21-Oct-24,31.23,31.23,31.23,31.23,187
18-Oct-24,31.32,31.32,31.32,31.32,2944
17-Oct-24,31.59,31.59,31.44,31.44,1792
16-Oct-24,31.50,31.50,31.50,31.50,31
15-Oct-24,32.07,32.07,31.59,31.59,2694
14-Oct-24,31.65,31.65,31.65,31.65,1076
11-Oct-24,31.95,31.95,31.95,31.95,639
10-Oct-24,31.44,31.44,31.44,31.44,1037
09-Oct-24,30.09,31.41,30.09,31.41,1412
08-Oct-24,30.09,30.09,30.09,30.09,1384
07-Oct-24,29.97,30.12,29.85,29.85,2190
04-Oct-24,30.27,30.36,30.27,30.30,1634
03-Oct-24,29.75,29.75,29.75,29.75,416
02-Oct-24,30.25,30.25,30.25,30.25,363
01-Oct-24,29.37,29.85,29.37,29.85,476
30-Sep-24,29.22,29.22,29.22,29.22,1314
27-Sep-24,29.60,29.60,29.60,29.60,414
26-Sep-24,28.69,29.55,28.69,29.55,973
25-Sep-24,29.28,29.28,29.28,29.28,936
24-Sep-24,28.98,28.98,28.98,28.98,2057
23-Sep-24,28.44,28.44,28.26,28.26,84
20-Sep-24,27.96,27.96,27.81,27.81,1613
19-Sep-24,27.41,27.93,27.41,27.93,828
18-Sep-24,27.41,27.41,27.41,27.41,849
17-Sep-24,26.67,26.67,26.67,26.67,480
16-Sep-24,26.70,26.70,26.61,26.61,1518
13-Sep-24,26.85,26.85,26.85,26.85,1047
12-Sep-24,27.41,27.41,27.41,27.41,54
11-Sep-24,28.58,28.58,27.42,27.42,385
10-Sep-24,27.42,27.42,27.42,27.42,2056
09-Sep-24,27.24,27.30,27.24,27.30,81
06-Sep-24,28.35,28.35,27.36,27.36,7522
05-Sep-24,29.08,29.08,28.79,28.79,1412
04-Sep-24,29.38,29.38,28.65,28.77,719
03-Sep-24,30.40,30.40,29.70,29.70,1130
30-Aug-24,30.12,30.36,30.09,30.09,1177
29-Aug-24,28.36,29.16,28.36,29.16,1428
28-Aug-24,29.37,29.37,28.86,28.86,924
27-Aug-24,29.04,29.07,29.04,29.07,348
26-Aug-24,29.91,29.91,28.88,28.92,6970
23-Aug-24,29.64,29.64,29.61,29.61,1243
22-Aug-24,29.79,29.82,29.79,29.82,1847
21-Aug-24,29.70,29.70,29.70,29.70,623
20-Aug-24,28.56,28.78,28.56,28.74,6923
19-Aug-24,28.39,28.62,28.39,28.62,4211
16-Aug-24,28.13,28.39,28.13,28.39,5205
15-Aug-24,27.30,28.14,27.30,28.14,1490
14-Aug-24,26.46,26.46,26.46,26.46,343
13-Aug-24,27.26,27.26,27.26,27.26,681
12-Aug-24,26.75,26.75,26.51,26.51,1355
09-Aug-24,26.55,26.67,26.55,26.67,1438
08-Aug-24,26.88,27.58,26.88,27.58,1969
07-Aug-24,27.60,27.60,26.85,27.27,1008
06-Aug-24,27.69,27.69,27.69,27.69,1573
05-Aug-24,27.66,27.66,27.21,27.21,39092
02-Aug-24,27.90,27.96,27.84,27.96,1116
01-Aug-24,30.03,30.18,29.73,29.73,4782
31-Jul-24,32.16,32.16,30.03,30.03,1383
30-Jul-24,34.92,34.92,34.92,34.92,104

*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: P2IN34