Cotação atual, histórico e gráfico do papel: P2LN34

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 P2LN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	2,83%	1,25	45,49	45,49	45,49	45,49	2K	1
30/06/2022	-0,52%	-0,23	44,24	44,24	44,24	44,24	1K	1
29/06/2022	-2,82%	-1,29	44,47	44,32	44,32	44,47	798	13
28/06/2022	-0,89%	-0,41	45,76	45,76	45,76	45,76	686	1
27/06/2022	-2,06%	-0,97	46,17	46,17	46,17	46,17	415	1
24/06/2022	8,44%	3,67	47,14	47,14	47,14	47,14	172K	1
23/06/2022	3,60%	1,51	43,47	43,47	43,47	43,47	4K	1
22/06/2022	-0,19%	-0,08	41,96	41,96	41,96	41,96	4K	1
21/06/2022	0,57%	0,24	42,04	42,04	42,04	42,04	2K	1
17/06/2022	1,65%	0,68	41,80	41,88	41,80	41,88	2K	9
15/06/2022	1,18%	0,48	41,12	40,84	40,84	41,12	2K	12

14/06/2022	-1,24%	-0,51	40,64	40,64	40,64	40,64	2K	1
13/06/2022	-4,06%	-1,74	41,15	41,15	41,15	41,15	5K	1
10/06/2022	-0,60%	-0,26	42,89	42,89	42,89	42,89	3K	1
09/06/2022	-1,48%	-0,65	43,15	43,34	43,15	43,34	388	2
08/06/2022	0,09%	0,04	43,80	43,96	43,80	43,96	1K	12
07/06/2022	4,12%	1,73	43,76	43,84	43,76	43,84	2K	13
06/06/2022	-1,11%	-0,47	42,03	42,25	42,03	42,25	1K	5
02/06/2022	1,77%	0,74	42,50	42,50	42,50	42,50	2K	1
01/06/2022	1,36%	0,56	41,76	41,76	41,76	41,76	1K	1
31/05/2022	0,39%	0,16	41,20	41,40	41,20	41,40	2K	4
27/05/2022	1,99%	0,80	41,04	41,32	41,04	41,36	577	10
26/05/2022	2,65%	1,04	40,24	39,99	39,99	40,24	2K	2
25/05/2022	2,40%	0,92	39,20	38,28	38,28	39,40	2K	9
24/05/2022	-4,49%	-1,80	38,28	38,20	38,20	38,28	229	4
23/05/2022	1,88%	0,74	40,08	39,88	39,88	40,08	1K	2
20/05/2022	-6,82%	-2,88	39,34	39,28	39,28	39,34	1K	2
19/05/2022	-1,63%	-0,70	42,22	42,03	42,03	42,22	3K	31
18/05/2022	-3,16%	-1,40	42,92	42,92	42,92	42,92	3K	1
17/05/2022	-2,85%	-1,30	44,32	44,02	44,02	44,32	3K	7
16/05/2022	-0,57%	-0,26	45,62	45,62	45,62	45,62	684	1
13/05/2022	1,55%	0,70	45,88	45,63	45,63	45,88	3K	13
12/05/2022	0,00%	0,00	45,18	45,18	45,18	45,18	3K	1
11/05/2022	2,66%	1,17	45,18	45,18	45,18	45,18	1K	1
10/05/2022	-1,19%	-0,53	44,01	43,74	43,74	44,01	613	9
09/05/2022	-5,05%	-2,37	44,54	44,54	44,54	44,54	5K	1
06/05/2022	-1,10%	-0,52	46,91	47,30	46,91	47,30	3K	7
05/05/2022	-2,59%	-1,26	47,43	47,43	47,43	47,43	5K	1
04/05/2022	-1,28%	-0,63	48,69	48,69	48,69	48,69	1K	1
03/05/2022	-1,24%	-0,62	49,32	49,32	49,32	49,32	4K	1
02/05/2022	-0,30%	-0,15	49,94	49,94	49,94	49,94	8K	1
29/04/2022	-0,81%	-0,41	50,09	50,09	50,09	50,09	951	1
28/04/2022	2,02%	1,00	50,50	50,80	50,50	50,80	1K	7
27/04/2022	-0,66%	-0,33	49,50	49,50	49,50	49,50	1K	1
26/04/2022	-0,93%	-0,47	49,83	50,15	49,83	50,15	4K	8
25/04/2022	1,60%	0,79	50,30	50,30	50,30	50,30	6K	1
22/04/2022	-0,58%	-0,29	49,51	49,51	49,51	49,51	10K	1
20/04/2022	-1,44%	-0,73	49,80	49,80	49,80	49,80	2K	1
19/04/2022	1,88%	0,93	50,53	50,53	50,53	50,53	2K	1
18/04/2022	-1,39%	-0,70	49,60	49,60	49,60	49,60	2K	1
14/04/2022	0,16%	0,08	50,30	50,55	50,30	50,55	1K	4
13/04/2022	4,32%	2,08	50,22	49,95	49,90	50,22	350	6
12/04/2022	0,77%	0,37	48,14	47,85	47,85	48,14	911	8
11/04/2022	-0,67%	-0,32	47,77	47,77	47,77	47,77	3K	1
08/04/2022	-0,27%	-0,13	48,09	48,09	48,09	48,09	2K	1
07/04/2022	0,88%	0,42	48,22	48,22	48,22	48,22	2K	1
06/04/2022	-1,71%	-0,83	47,80	47,95	47,80	47,95	2K	12
05/04/2022	-0,55%	-0,27	48,63	48,75	48,63	48,75	4K	5
04/04/2022	-0,06%	-0,03	48,90	48,90	48,90	48,90	9K	1
01/04/2022	-4,06%	-2,07	48,93	48,93	48,93	48,93	26K	1
31/03/2022	1,13%	0,57	51,00	51,00	51,00	51,00	10K	1
30/03/2022	-2,83%	-1,47	50,43	50,43	50,43	50,43	1K	1
29/03/2022	2,37%	1,20	51,90	51,90	51,90	51,90	2K	2
28/03/2022	-0,16%	-0,08	50,70	50,70	50,70	50,70	4K	1
24/03/2022	-1,21%	-0,62	50,78	50,78	50,78	50,78	3K	1
23/03/2022	-2,10%	-1,10	51,40	51,05	51,05	51,40	3K	6
22/03/2022	0,61%	0,32	52,50	52,20	52,20	52,50	1K	2
21/03/2022	-3,62%	-1,96	52,18	52,18	52,18	52,18	1K	2
18/03/2022	-0,31%	-0,17	54,14	54,23	54,14	54,23	595	4
17/03/2022	-0,06%	-0,03	54,31	54,23	54,23	54,34	2K	21
16/03/2022	2,14%	1,14	54,34	54,34	54,34	54,34	29K	1
15/03/2022	3,64%	1,87	53,20	53,20	53,20	53,20	2K	1
14/03/2022	-1,52%	-0,79	51,33	51,10	51,10	51,40	5K	8
11/03/2022	0,52%	0,27	52,12	52,10	52,10	52,12	6K	2
10/03/2022	2,47%	1,25	51,85	52,00	51,85	52,00	3K	13
09/03/2022	1,34%	0,67	50,60	50,60	50,45	50,60	1K	8
08/03/2022	6,17%	2,90	49,93	49,93	49,93	49,93	599	1
07/03/2022	-6,15%	-3,08	47,03	47,21	47,03	47,21	564	3
04/03/2022	-2,34%	-1,20	50,11	50,40	50,11	50,40	4K	40
03/03/2022	-6,06%	-3,31	51,31	51,48	51,31	51,48	1K	7
02/03/2022	-1,32%	-0,73	54,62	54,62	54,62	54,62	8K	1
25/02/2022	-2,72%	-1,55	55,35	55,35	55,35	55,35	3K	1
24/02/2022	0,94%	0,53	56,90	56,90	56,90	56,90	10K	1
23/02/2022	-3,43%	-2,00	56,37	56,04	56,04	56,37	4K	16
22/02/2022	-2,06%	-1,23	58,37	58,32	58,32	58,44	3K	9
18/02/2022	-0,45%	-0,27	59,60	60,24	59,60	60,24	2K	9
17/02/2022	-3,12%	-1,93	59,87	59,87	59,87	59,87	4K	1
16/02/2022	0,05%	0,03	61,80	61,80	61,80	61,80	3K	1
15/02/2022	2,07%	1,25	61,77	61,77	61,77	61,77	432	1
14/02/2022	-0,85%	-0,52	60,52	60,24	60,24	60,52	665	4
11/02/2022	-2,74%	-1,72	61,04	61,04	61,04	61,04	2K	1
10/02/2022	2,17%	1,33	62,76	63,12	62,76	63,12	377	2
09/02/2022	0,20%	0,12	61,43	61,43	61,43	61,43	2K	1
08/02/2022	4,50%	2,64	61,31	61,31	61,31	61,31	3K	1
07/02/2022	1,40%	0,81	58,67	58,67	58,67	58,67	6K	1
04/02/2022	2,15%	1,22	57,86	58,14	57,86	58,14	2K	6
03/02/2022	-3,28%	-1,92	56,64	56,64	56,64	56,64	906	1
02/02/2022	0,21%	0,12	58,56	58,56	58,56	58,56	1K	10
01/02/2022	1,00%	0,58	58,44	58,44	58,44	58,44	2K	13
31/01/2022	2,53%	1,43	57,86	58,08	57,86	58,08	19K	19
28/01/2022	2,19%	1,21	56,43	56,32	56,32	56,43	3K	10
26/01/2022	-2,92%	-1,66	55,22	55,00	55,00	55,22	2K	13
25/01/2022	-1,13%	-0,65	56,88	56,88	56,88	56,88	4K	11
24/01/2022	1,25%	0,71	57,53	57,53	57,53	57,53	8K	9
21/01/2022	-0,84%	-0,48	56,82	57,30	56,82	57,30	2K	2
20/01/2022	0,79%	0,45	57,30	57,31	57,30	57,31	1K	11
19/01/2022	-3,90%	-2,31	56,85	57,36	56,85	57,36	9K	2
18/01/2022	-1,55%	-0,93	59,16	59,16	59,16	59,16	532	1
14/01/2022	-6,36%	-4,08	60,09	60,09	60,09	60,09	22K	1
12/01/2022	-1,41%	-0,92	64,17	64,17	64,17	64,17	7K	1
11/01/2022	4,87%	3,02	65,09	65,09	65,09	65,09	12K	1
10/01/2022	-3,41%	-2,19	62,07	62,07	62,07	62,07	16K	1
07/01/2022	-1,03%	-0,67	64,26	64,26	64,26	64,26	7K	1
06/01/2022	-1,10%	-0,72	64,93	64,93	64,93	64,93	5K	1
05/01/2022	-2,83%	-1,91	65,65	67,56	65,65	67,56	14K	2
04/01/2022	3,87%	2,52	67,56	67,56	67,56	67,56	6K	1
03/01/2022	1,14%	0,73	65,04	65,04	65,04	65,04	9K	1
30/12/2021	-0,79%	-0,51	64,31	64,05	64,05	64,31	22K	2
29/12/2021	0,22%	0,14	64,82	64,82	64,82	64,82	3K	1
28/12/2021	-0,43%	-0,28	64,68	64,68	64,68	64,68	3K	1
27/12/2021	0,56%	0,36	64,96	64,96	64,96	64,96	5K	1
23/12/2021	1,54%	0,98	64,60	64,60	64,60	64,60	2K	1
22/12/2021	3,65%	2,24	63,62	63,62	63,62	63,62	7K	1
21/12/2021	5,21%	3,04	61,38	61,38	61,38	61,38	5K	1
20/12/2021	-0,61%	-0,36	58,34	58,34	58,34	58,34	4K	1
17/12/2021	2,09%	1,20	58,70	58,82	58,70	58,82	3K	8
16/12/2021	-4,42%	-2,66	57,50	57,50	57,50	57,50	8K	1
15/12/2021	-2,37%	-1,46	60,16	60,16	60,16	60,16	3K	1
14/12/2021	1,20%	0,73	61,62	61,62	61,62	61,62	2K	1
13/12/2021	-0,59%	-0,36	60,89	60,89	60,89	60,89	6K	1
10/12/2021	0,23%	0,14	61,25	61,25	61,25	61,25	5K	1
09/12/2021	-0,92%	-0,57	61,11	61,11	61,11	61,11	16K	1
08/12/2021	1,13%	0,69	61,68	61,68	61,68	61,68	6K	1
07/12/2021	-	-	60,99	61,49	60,99	61,49	10K	2

Date,Open,High,Low,Close,Volume
01-Jul-22,45.49,45.49,45.49,45.49,1865
30-Jun-22,44.24,44.24,44.24,44.24,1061
29-Jun-22,44.32,44.47,44.32,44.47,798
28-Jun-22,45.76,45.76,45.76,45.76,686
27-Jun-22,46.17,46.17,46.17,46.17,415
24-Jun-22,47.14,47.14,47.14,47.14,171683
23-Jun-22,43.47,43.47,43.47,43.47,3564
22-Jun-22,41.96,41.96,41.96,41.96,4112
21-Jun-22,42.04,42.04,42.04,42.04,2480
17-Jun-22,41.88,41.88,41.80,41.80,1965
15-Jun-22,40.84,41.12,40.84,41.12,2257
14-Jun-22,40.64,40.64,40.64,40.64,1869
13-Jun-22,41.15,41.15,41.15,41.15,4773
10-Jun-22,42.89,42.89,42.89,42.89,3002
09-Jun-22,43.34,43.34,43.15,43.15,388
08-Jun-22,43.96,43.96,43.80,43.80,1053
07-Jun-22,43.84,43.84,43.76,43.76,1751
06-Jun-22,42.25,42.25,42.03,42.03,1177
02-Jun-22,42.50,42.50,42.50,42.50,2082
01-Jun-22,41.76,41.76,41.76,41.76,1169
31-May-22,41.40,41.40,41.20,41.20,2019
27-May-22,41.32,41.36,41.04,41.04,577
26-May-22,39.99,40.24,39.99,40.24,1609
25-May-22,38.28,39.40,38.28,39.20,1568
24-May-22,38.20,38.28,38.20,38.28,229
23-May-22,39.88,40.08,39.88,40.08,1362
20-May-22,39.28,39.34,39.28,39.34,1140
19-May-22,42.03,42.22,42.03,42.22,2524
18-May-22,42.92,42.92,42.92,42.92,2703
17-May-22,44.02,44.32,44.02,44.32,2524
16-May-22,45.62,45.62,45.62,45.62,684
13-May-22,45.63,45.88,45.63,45.88,2933
12-May-22,45.18,45.18,45.18,45.18,3072
11-May-22,45.18,45.18,45.18,45.18,1084
10-May-22,43.74,44.01,43.74,44.01,613
09-May-22,44.54,44.54,44.54,44.54,5077
06-May-22,47.30,47.30,46.91,46.91,2957
05-May-22,47.43,47.43,47.43,47.43,4980
04-May-22,48.69,48.69,48.69,48.69,1071
03-May-22,49.32,49.32,49.32,49.32,4340
02-May-22,49.94,49.94,49.94,49.94,8190
29-Apr-22,50.09,50.09,50.09,50.09,951
28-Apr-22,50.80,50.80,50.50,50.50,1266
27-Apr-22,49.50,49.50,49.50,49.50,1039
26-Apr-22,50.15,50.15,49.83,49.83,4038
25-Apr-22,50.30,50.30,50.30,50.30,6136
22-Apr-22,49.51,49.51,49.51,49.51,9654
20-Apr-22,49.80,49.80,49.80,49.80,2340
19-Apr-22,50.53,50.53,50.53,50.53,1566
18-Apr-22,49.60,49.60,49.60,49.60,1686
14-Apr-22,50.55,50.55,50.30,50.30,1006
13-Apr-22,49.95,50.22,49.90,50.22,350
12-Apr-22,47.85,48.14,47.85,48.14,911
11-Apr-22,47.77,47.77,47.77,47.77,3439
08-Apr-22,48.09,48.09,48.09,48.09,1779
07-Apr-22,48.22,48.22,48.22,48.22,1977
06-Apr-22,47.95,47.95,47.80,47.80,2057
05-Apr-22,48.75,48.75,48.63,48.63,3793
04-Apr-22,48.90,48.90,48.90,48.90,8753
01-Apr-22,48.93,48.93,48.93,48.93,25590
31-Mar-22,51.00,51.00,51.00,51.00,9894
30-Mar-22,50.43,50.43,50.43,50.43,1210
29-Mar-22,51.90,51.90,51.90,51.90,1660
28-Mar-22,50.70,50.70,50.70,50.70,3802
24-Mar-22,50.78,50.78,50.78,50.78,2539
23-Mar-22,51.05,51.40,51.05,51.40,3235
22-Mar-22,52.20,52.50,52.20,52.50,1154
21-Mar-22,52.18,52.18,52.18,52.18,1304
18-Mar-22,54.23,54.23,54.14,54.14,595
17-Mar-22,54.23,54.34,54.23,54.31,2226
16-Mar-22,54.34,54.34,54.34,54.34,28800
15-Mar-22,53.20,53.20,53.20,53.20,1702
14-Mar-22,51.10,51.40,51.10,51.33,5232
11-Mar-22,52.10,52.12,52.10,52.12,5524
10-Mar-22,52.00,52.00,51.85,51.85,2957
09-Mar-22,50.60,50.60,50.45,50.60,1365
08-Mar-22,49.93,49.93,49.93,49.93,599
07-Mar-22,47.21,47.21,47.03,47.03,564
04-Mar-22,50.40,50.40,50.11,50.11,4169
03-Mar-22,51.48,51.48,51.31,51.31,1080
02-Mar-22,54.62,54.62,54.62,54.62,7592
25-Feb-22,55.35,55.35,55.35,55.35,2933
24-Feb-22,56.90,56.90,56.90,56.90,9673
23-Feb-22,56.04,56.37,56.04,56.37,3827
22-Feb-22,58.32,58.44,58.32,58.37,2918
18-Feb-22,60.24,60.24,59.60,59.60,1855
17-Feb-22,59.87,59.87,59.87,59.87,3891
16-Feb-22,61.80,61.80,61.80,61.80,2842
15-Feb-22,61.77,61.77,61.77,61.77,432
14-Feb-22,60.24,60.52,60.24,60.52,665
11-Feb-22,61.04,61.04,61.04,61.04,2075
10-Feb-22,63.12,63.12,62.76,62.76,377
09-Feb-22,61.43,61.43,61.43,61.43,1658
08-Feb-22,61.31,61.31,61.31,61.31,2820
07-Feb-22,58.67,58.67,58.67,58.67,6336
04-Feb-22,58.14,58.14,57.86,57.86,1910
03-Feb-22,56.64,56.64,56.64,56.64,906
02-Feb-22,58.56,58.56,58.56,58.56,1112
01-Feb-22,58.44,58.44,58.44,58.44,2396
31-Jan-22,58.08,58.08,57.86,57.86,18903
28-Jan-22,56.32,56.43,56.32,56.43,2764
26-Jan-22,55.00,55.22,55.00,55.22,1541
25-Jan-22,56.88,56.88,56.88,56.88,3810
24-Jan-22,57.53,57.53,57.53,57.53,7709
21-Jan-22,57.30,57.30,56.82,56.82,1875
20-Jan-22,57.31,57.31,57.30,57.30,1432
19-Jan-22,57.36,57.36,56.85,56.85,9052
18-Jan-22,59.16,59.16,59.16,59.16,532
14-Jan-22,60.09,60.09,60.09,60.09,21752
12-Jan-22,64.17,64.17,64.17,64.17,6545
11-Jan-22,65.09,65.09,65.09,65.09,12106
10-Jan-22,62.07,62.07,62.07,62.07,15827
07-Jan-22,64.26,64.26,64.26,64.26,6747
06-Jan-22,64.93,64.93,64.93,64.93,5454
05-Jan-22,67.56,67.56,65.65,65.65,13649
04-Jan-22,67.56,67.56,67.56,67.56,5607
03-Jan-22,65.04,65.04,65.04,65.04,9170
30-Dec-21,64.05,64.31,64.05,64.31,21808
29-Dec-21,64.82,64.82,64.82,64.82,3111
28-Dec-21,64.68,64.68,64.68,64.68,3492
27-Dec-21,64.96,64.96,64.96,64.96,4872
23-Dec-21,64.60,64.60,64.60,64.60,1744
22-Dec-21,63.62,63.62,63.62,63.62,7189
21-Dec-21,61.38,61.38,61.38,61.38,4603
20-Dec-21,58.34,58.34,58.34,58.34,3617
17-Dec-21,58.82,58.82,58.70,58.70,2584
16-Dec-21,57.50,57.50,57.50,57.50,7590
15-Dec-21,60.16,60.16,60.16,60.16,2586
14-Dec-21,61.62,61.62,61.62,61.62,2095
13-Dec-21,60.89,60.89,60.89,60.89,6454
10-Dec-21,61.25,61.25,61.25,61.25,5145
09-Dec-21,61.11,61.11,61.11,61.11,16499
08-Dec-21,61.68,61.68,61.68,61.68,5612
07-Dec-21,61.49,61.49,60.99,60.99,10063

*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: P2LN34