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
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	1,06%	0,64	60,99	61,49	60,99	61,49	10K	2
06/12/2021	6,40%	3,63	60,35	60,35	60,35	60,35	6K	1
03/12/2021	-2,71%	-1,58	56,72	56,89	56,72	56,89	14K	2
02/12/2021	2,82%	1,60	58,30	58,30	58,30	58,30	7K	1
01/12/2021	-1,46%	-0,84	56,70	56,70	56,70	56,70	4K	1
30/11/2021	-4,04%	-2,42	57,54	57,03	57,03	57,54	6K	2
29/11/2021	1,44%	0,85	59,96	60,03	59,96	60,03	3K	15
26/11/2021	-7,03%	-4,47	59,11	59,11	59,11	59,11	11K	1
24/11/2021	0,90%	0,57	63,58	63,58	63,58	63,58	10K	1
23/11/2021	0,06%	0,04	63,01	63,01	63,01	63,01	6K	1
22/11/2021	0,05%	0,03	62,97	62,97	62,97	62,97	7K	1
19/11/2021	-0,98%	-0,62	62,94	62,94	62,94	62,94	6K	1
18/11/2021	0,92%	0,58	63,56	63,56	63,56	63,56	5K	1
17/11/2021	0,21%	0,13	62,98	62,98	62,98	62,98	4K	1
16/11/2021	-0,27%	-0,17	62,85	62,85	62,85	62,85	6K	1
12/11/2021	2,79%	1,71	63,02	63,02	63,02	63,02	4K	1
11/11/2021	-3,05%	-1,93	61,31	61,18	61,18	61,31	12K	3
10/11/2021	-2,89%	-1,88	63,24	63,24	63,24	63,24	5K	1
09/11/2021	-2,30%	-1,53	65,12	65,12	65,12	65,12	8K	1
08/11/2021	0,21%	0,14	66,65	66,65	66,65	66,65	18K	1
05/11/2021	1,87%	1,22	66,51	66,51	66,51	66,51	15K	1
04/11/2021	12,69%	7,35	65,29	63,40	63,40	65,29	5K	2
03/11/2021	-1,01%	-0,59	57,94	57,94	57,94	57,94	10K	1
01/11/2021	5,36%	2,98	58,53	58,53	58,53	58,53	4K	1
29/10/2021	-1,05%	-0,59	55,55	55,55	55,55	55,55	4K	1
28/10/2021	0,45%	0,25	56,14	56,14	56,14	56,14	3K	1
27/10/2021	1,07%	0,59	55,89	55,89	55,89	55,89	4K	1
26/10/2021	0,60%	0,33	55,30	55,30	55,30	55,30	6K	1
25/10/2021	-0,81%	-0,45	54,97	54,97	54,97	54,97	7K	1
22/10/2021	-1,41%	-0,79	55,42	55,59	55,42	55,59	5K	13
21/10/2021	4,64%	2,49	56,21	56,22	56,21	56,22	4K	9
20/10/2021	-5,11%	-2,89	53,72	54,93	53,72	54,93	8K	3
19/10/2021	1,23%	0,69	56,61	56,60	56,60	56,61	2K	7
18/10/2021	1,53%	0,84	55,92	55,92	55,92	55,92	5K	1
15/10/2021	-3,37%	-1,92	55,08	55,08	55,08	55,08	4K	1
14/10/2021	5,03%	2,73	57,00	57,00	57,00	57,00	1K	1
13/10/2021	-2,23%	-1,24	54,27	54,27	54,27	54,27	5K	1
11/10/2021	1,28%	0,70	55,51	55,61	55,51	55,63	3K	15
08/10/2021	0,04%	0,02	54,81	54,81	54,81	54,81	6K	1
07/10/2021	-1,03%	-0,57	54,79	54,79	54,79	54,79	4K	1
06/10/2021	-1,04%	-0,58	55,36	55,36	55,36	55,36	5K	1
05/10/2021	-0,05%	-0,03	55,94	55,94	55,94	55,94	4K	1
04/10/2021	-0,64%	-0,36	55,97	55,73	55,71	55,97	2K	6
01/10/2021	5,59%	2,98	56,33	56,33	56,33	56,33	4K	1
30/09/2021	-0,48%	-0,26	53,35	53,80	53,35	53,80	22K	2
29/09/2021	-1,58%	-0,86	53,61	53,61	53,61	53,61	5K	1
28/09/2021	0,85%	0,46	54,47	54,47	54,47	54,47	9K	19
27/09/2021	-1,30%	-0,71	54,01	54,01	54,01	54,01	5K	1
24/09/2021	3,28%	1,74	54,72	54,36	54,36	54,72	9K	24
23/09/2021	0,80%	0,42	52,98	52,98	52,98	52,98	6K	1
22/09/2021	2,94%	1,50	52,56	52,56	52,56	52,56	4K	1
21/09/2021	-0,53%	-0,27	51,06	51,06	51,06	51,06	5K	1
20/09/2021	-0,98%	-0,51	51,33	51,33	51,33	51,33	9K	1
17/09/2021	-0,58%	-0,30	51,84	51,84	51,84	51,84	8K	1
16/09/2021	1,72%	0,88	52,14	52,14	52,14	52,14	4K	1
15/09/2021	-1,74%	-0,91	51,26	51,26	51,26	51,26	6K	1
14/09/2021	1,16%	0,60	52,17	52,17	52,17	52,17	9K	1
13/09/2021	0,53%	0,27	51,57	51,57	51,57	51,57	9K	1
10/09/2021	-1,84%	-0,96	51,30	51,30	51,30	51,30	6K	1
09/09/2021	2,59%	1,32	52,26	52,26	52,26	52,26	3K	1
08/09/2021	2,37%	1,18	50,94	50,94	50,94	50,94	17K	1
03/09/2021	-2,68%	-1,37	49,76	49,76	49,76	49,76	11K	5
02/09/2021	-1,43%	-0,74	51,13	51,13	51,13	51,13	9K	1
01/09/2021	-1,43%	-0,75	51,87	51,87	51,87	51,87	4K	1
31/08/2021	-	-	52,62	52,62	52,62	52,62	91K	2

Date,Open,High,Low,Close,Volume
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
06-Dec-21,60.35,60.35,60.35,60.35,5612
03-Dec-21,56.89,56.89,56.72,56.72,13614
02-Dec-21,58.30,58.30,58.30,58.30,6587
01-Dec-21,56.70,56.70,56.70,56.70,4082
30-Nov-21,57.03,57.54,57.03,57.54,5613
29-Nov-21,60.03,60.03,59.96,59.96,3060
26-Nov-21,59.11,59.11,59.11,59.11,10639
24-Nov-21,63.58,63.58,63.58,63.58,9791
23-Nov-21,63.01,63.01,63.01,63.01,6111
22-Nov-21,62.97,62.97,62.97,62.97,6800
19-Nov-21,62.94,62.94,62.94,62.94,6294
18-Nov-21,63.56,63.56,63.56,63.56,5148
17-Nov-21,62.98,62.98,62.98,62.98,4282
16-Nov-21,62.85,62.85,62.85,62.85,5719
12-Nov-21,63.02,63.02,63.02,63.02,3970
11-Nov-21,61.18,61.31,61.18,61.31,12494
10-Nov-21,63.24,63.24,63.24,63.24,4995
09-Nov-21,65.12,65.12,65.12,65.12,8009
08-Nov-21,66.65,66.65,66.65,66.65,18195
05-Nov-21,66.51,66.51,66.51,66.51,15164
04-Nov-21,63.40,65.29,63.40,65.29,4812
03-Nov-21,57.94,57.94,57.94,57.94,10081
01-Nov-21,58.53,58.53,58.53,58.53,3980
29-Oct-21,55.55,55.55,55.55,55.55,3555
28-Oct-21,56.14,56.14,56.14,56.14,3199
27-Oct-21,55.89,55.89,55.89,55.89,4191
26-Oct-21,55.30,55.30,55.30,55.30,5917
25-Oct-21,54.97,54.97,54.97,54.97,6651
22-Oct-21,55.59,55.59,55.42,55.42,4774
21-Oct-21,56.22,56.22,56.21,56.21,3822
20-Oct-21,54.93,54.93,53.72,53.72,8121
19-Oct-21,56.60,56.61,56.60,56.61,2490
18-Oct-21,55.92,55.92,55.92,55.92,4809
15-Oct-21,55.08,55.08,55.08,55.08,4131
14-Oct-21,57.00,57.00,57.00,57.00,1425
13-Oct-21,54.27,54.27,54.27,54.27,5264
11-Oct-21,55.61,55.63,55.51,55.51,2612
08-Oct-21,54.81,54.81,54.81,54.81,6467
07-Oct-21,54.79,54.79,54.79,54.79,3890
06-Oct-21,55.36,55.36,55.36,55.36,4539
05-Oct-21,55.94,55.94,55.94,55.94,3636
04-Oct-21,55.73,55.97,55.71,55.97,1621
01-Oct-21,56.33,56.33,56.33,56.33,4224
30-Sep-21,53.80,53.80,53.35,53.35,22129
29-Sep-21,53.61,53.61,53.61,53.61,5253
28-Sep-21,54.47,54.47,54.47,54.47,9423
27-Sep-21,54.01,54.01,54.01,54.01,4806
24-Sep-21,54.36,54.72,54.36,54.72,8972
23-Sep-21,52.98,52.98,52.98,52.98,5509
22-Sep-21,52.56,52.56,52.56,52.56,3994
21-Sep-21,51.06,51.06,51.06,51.06,5208
20-Sep-21,51.33,51.33,51.33,51.33,9034
17-Sep-21,51.84,51.84,51.84,51.84,8398
16-Sep-21,52.14,52.14,52.14,52.14,3754
15-Sep-21,51.26,51.26,51.26,51.26,6151
14-Sep-21,52.17,52.17,52.17,52.17,8712
13-Sep-21,51.57,51.57,51.57,51.57,9385
10-Sep-21,51.30,51.30,51.30,51.30,5745
09-Sep-21,52.26,52.26,52.26,52.26,3344
08-Sep-21,50.94,50.94,50.94,50.94,17472
03-Sep-21,49.76,49.76,49.76,49.76,11146
02-Sep-21,51.13,51.13,51.13,51.13,8538
01-Sep-21,51.87,51.87,51.87,51.87,4149
31-Aug-21,52.62,52.62,52.62,52.62,91243

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: P2LN34

cotações, gráficos e mais...