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
11/04/2024	9,87%	3,58	39,84	41,33	39,83	41,33	11K	4
02/04/2024	0,00%	0,00	36,26	36,26	36,26	36,26	36	1
19/03/2024	6,40%	2,18	36,26	36,26	36,26	36,26	36K	4
03/11/2023	0,83%	0,28	34,08	34,25	34,08	34,32	171	5
01/11/2023	-9,24%	-3,44	33,80	34,28	33,80	34,28	103K	10
25/10/2023	0,00%	0,00	37,24	37,24	37,24	37,24	37	1
06/09/2023	-1,48%	-0,56	37,24	37,24	37,24	37,24	186	2
01/09/2023	9,60%	3,31	37,80	37,80	37,80	37,80	75	1
31/08/2023	-14,97%	-6,07	34,49	34,49	34,49	34,49	68	1
03/07/2023	0,00%	0,00	40,56	40,56	40,56	40,56	40	1
22/06/2023	0,42%	0,17	40,56	40,39	40,39	40,60	144K	4

21/06/2023	0,17%	0,07	40,39	40,39	40,39	40,39	323	1
20/06/2023	-4,95%	-2,10	40,32	40,32	40,32	40,32	927	1
16/06/2023	1,68%	0,70	42,42	42,43	42,38	42,52	297	7
15/06/2023	-3,16%	-1,36	41,72	41,84	41,72	41,84	376	7
14/06/2023	-0,37%	-0,16	43,08	43,08	43,08	43,08	387	1
13/06/2023	2,66%	1,12	43,24	43,24	43,24	43,24	19K	1
12/06/2023	2,53%	1,04	42,12	42,20	42,08	42,20	420	3
09/06/2023	-1,15%	-0,48	41,08	41,08	41,08	41,08	492	1
07/06/2023	-0,48%	-0,20	41,56	41,56	41,56	41,56	623	1
06/06/2023	2,55%	1,04	41,76	41,82	41,76	41,82	208	2
05/06/2023	2,75%	1,09	40,72	40,20	40,19	40,72	138K	4
02/06/2023	-0,53%	-0,21	39,63	39,52	39,52	39,68	435	5
01/06/2023	-1,87%	-0,76	39,84	39,76	39,76	39,84	597	2
31/05/2023	-0,88%	-0,36	40,60	40,60	40,60	40,60	487	1
30/05/2023	-1,59%	-0,66	40,96	40,96	40,96	40,96	2K	1
26/05/2023	0,24%	0,10	41,62	41,62	41,62	41,62	541	1
25/05/2023	-0,05%	-0,02	41,52	41,66	41,52	41,66	1K	2
24/05/2023	0,31%	0,13	41,54	41,52	41,52	41,64	332	3
23/05/2023	-1,05%	-0,44	41,41	41,41	41,41	41,41	621	1
22/05/2023	-1,60%	-0,68	41,85	41,85	41,85	41,85	292	1
19/05/2023	-1,57%	-0,68	42,53	42,54	42,41	42,57	254	5
18/05/2023	0,21%	0,09	43,21	43,21	43,21	43,21	993	1
17/05/2023	1,51%	0,64	43,12	43,12	43,12	43,23	258	6
16/05/2023	0,47%	0,20	42,48	42,48	42,48	42,48	977	1
15/05/2023	1,44%	0,60	42,28	42,28	42,28	42,28	422	1
12/05/2023	-2,64%	-1,13	41,68	41,68	41,68	41,68	625	1
11/05/2023	0,87%	0,37	42,81	42,80	42,80	42,92	300	3
10/05/2023	-3,50%	-1,54	42,44	42,44	42,44	42,44	806	1
09/05/2023	-2,11%	-0,95	43,98	43,98	43,98	43,98	263	1
08/05/2023	3,72%	1,61	44,93	43,32	43,32	44,93	6K	2
05/05/2023	1,33%	0,57	43,32	42,80	42,80	43,32	735	2
04/05/2023	-16,91%	-8,70	42,75	42,46	42,46	42,80	5K	3
03/05/2023	-1,15%	-0,60	51,45	51,45	51,45	51,45	771	1
02/05/2023	0,52%	0,27	52,05	52,15	52,05	52,15	833	2
28/04/2023	1,13%	0,58	51,78	52,07	51,78	52,07	621	2
27/04/2023	1,49%	0,75	51,20	51,18	51,18	51,31	1K	9
26/04/2023	1,28%	0,64	50,45	50,60	50,45	50,60	252	5
25/04/2023	0,32%	0,16	49,81	49,81	49,81	49,81	796	1
24/04/2023	1,53%	0,75	49,65	49,71	49,65	49,71	595	2
20/04/2023	-0,55%	-0,27	48,90	48,90	48,90	48,90	440	1
19/04/2023	1,28%	0,62	49,17	49,17	49,17	49,17	2K	1
18/04/2023	1,95%	0,93	48,55	48,55	48,55	48,55	1K	1
17/04/2023	2,06%	0,96	47,62	47,62	47,62	47,62	1K	1
14/04/2023	-1,77%	-0,84	46,66	46,66	46,66	46,66	46	1
12/04/2023	-5,38%	-2,70	47,50	47,35	47,35	47,50	569	12
11/04/2023	1,93%	0,95	50,20	50,10	50,00	50,20	903	18
10/04/2023	2,45%	1,18	49,25	49,25	49,25	49,25	640	1
06/04/2023	0,99%	0,47	48,07	48,07	48,07	48,07	192	1
05/04/2023	-1,86%	-0,90	47,60	47,60	47,60	47,60	285	1
04/04/2023	0,52%	0,25	48,50	48,60	48,50	48,60	194	4
03/04/2023	-1,47%	-0,72	48,25	48,25	48,25	48,25	48	1
31/03/2023	-0,43%	-0,21	48,97	49,00	48,85	49,00	1K	3
30/03/2023	1,28%	0,62	49,18	49,15	49,08	49,18	540	7
29/03/2023	-0,18%	-0,09	48,56	48,49	48,46	48,56	727	6
28/03/2023	-1,88%	-0,93	48,65	48,65	48,65	48,65	2K	1
27/03/2023	1,56%	0,76	49,58	49,58	49,58	49,58	3K	1
24/03/2023	-0,06%	-0,03	48,82	48,82	48,82	48,82	97	1
23/03/2023	-1,51%	-0,75	48,85	49,05	48,85	49,10	4K	29
22/03/2023	-1,10%	-0,55	49,60	49,60	49,60	49,60	694	1
21/03/2023	3,70%	1,79	50,15	50,15	50,15	50,15	401	1
20/03/2023	-0,60%	-0,29	48,36	48,60	48,36	48,60	339	2
17/03/2023	-2,60%	-1,30	48,65	48,65	48,65	48,65	1K	1
16/03/2023	0,54%	0,27	49,95	49,95	49,95	49,95	399	1
15/03/2023	0,87%	0,43	49,68	49,68	49,68	49,68	496	1
14/03/2023	-0,40%	-0,20	49,25	49,50	49,25	49,50	2K	18
13/03/2023	-0,60%	-0,30	49,45	49,80	49,45	49,80	496	7
10/03/2023	-0,10%	-0,05	49,75	49,55	49,50	49,75	2K	24
09/03/2023	-2,73%	-1,40	49,80	49,83	49,80	49,83	149	3
08/03/2023	-2,38%	-1,25	51,20	51,20	51,20	51,20	921	17
07/03/2023	-0,66%	-0,35	52,45	52,45	52,44	52,47	1K	19
06/03/2023	0,34%	0,18	52,80	52,80	52,80	52,80	211	1
03/03/2023	0,90%	0,47	52,62	52,81	52,60	52,81	2K	21
02/03/2023	0,19%	0,10	52,15	52,15	52,11	52,20	834	16
01/03/2023	-1,33%	-0,70	52,05	52,05	52,05	52,05	1K	24
28/02/2023	0,63%	0,33	52,75	52,86	52,75	52,86	4K	19
27/02/2023	0,42%	0,22	52,42	52,42	52,42	52,42	314	1
24/02/2023	-0,38%	-0,20	52,20	52,38	52,15	52,45	1K	24
23/02/2023	2,34%	1,20	52,40	52,21	52,10	52,43	2K	16
22/02/2023	1,93%	0,97	51,20	51,10	51,10	51,25	7K	34
17/02/2023	-5,49%	-2,92	50,23	50,22	50,05	50,23	651	13
16/02/2023	-3,19%	-1,75	53,15	53,15	53,15	53,15	372	1
15/02/2023	1,67%	0,90	54,90	54,90	54,90	54,90	329	1
14/02/2023	0,93%	0,50	54,00	54,00	54,00	54,15	810	11
13/02/2023	1,33%	0,70	53,50	53,22	53,22	53,50	748	12
10/02/2023	-0,75%	-0,40	52,80	52,80	52,78	52,95	687	4
09/02/2023	-1,39%	-0,75	53,20	53,95	53,20	53,95	1K	3
08/02/2023	2,61%	1,37	53,95	53,95	53,95	53,95	9K	1
06/02/2023	0,15%	0,08	52,58	52,58	52,58	52,58	893	1
03/02/2023	-0,28%	-0,15	52,50	52,51	52,50	52,56	2K	32
02/02/2023	-0,42%	-0,22	52,65	52,65	52,65	52,65	526	1
01/02/2023	-0,62%	-0,33	52,87	52,87	52,87	52,87	211	1
31/01/2023	0,74%	0,39	53,20	53,10	53,07	53,20	584	6
30/01/2023	0,40%	0,21	52,81	52,81	52,81	52,81	105	1
27/01/2023	-0,09%	-0,05	52,60	52,60	52,60	52,62	946	17
26/01/2023	1,15%	0,60	52,65	52,65	52,65	52,65	315	1
25/01/2023	-0,31%	-0,16	52,05	51,95	51,95	52,05	104	2
24/01/2023	-0,36%	-0,19	52,21	52,21	52,21	52,30	1K	3
23/01/2023	0,98%	0,51	52,40	52,40	52,40	52,40	157	1
20/01/2023	-1,27%	-0,67	51,89	51,89	51,89	51,89	1K	1
19/01/2023	-1,48%	-0,79	52,56	52,56	52,56	52,56	157	1
18/01/2023	0,38%	0,20	53,35	53,35	53,35	53,35	1K	1
17/01/2023	-0,41%	-0,22	53,15	53,15	53,15	53,15	2K	1
13/01/2023	-0,50%	-0,27	53,37	53,37	53,37	53,37	373	1
12/01/2023	-0,72%	-0,39	53,64	53,43	53,42	53,70	965	8
11/01/2023	0,24%	0,13	54,03	54,03	54,03	54,03	216	1
10/01/2023	-0,31%	-0,17	53,90	53,90	53,90	53,90	808	1
09/01/2023	3,52%	1,84	54,07	54,07	54,07	54,07	378	1
06/01/2023	-0,85%	-0,45	52,23	52,31	52,21	52,36	1K	9
05/01/2023	-0,92%	-0,49	52,68	52,52	52,51	52,68	1K	5
04/01/2023	0,23%	0,12	53,17	53,17	53,17	53,17	106	1
03/01/2023	2,51%	1,30	53,05	53,05	53,05	53,05	3K	1
29/12/2022	1,27%	0,65	51,75	51,75	51,75	51,75	672	1
28/12/2022	0,08%	0,04	51,10	51,10	51,10	51,10	562	1
27/12/2022	-0,43%	-0,22	51,06	51,06	51,06	51,06	2K	1
23/12/2022	2,09%	1,05	51,28	51,38	51,00	51,40	512	7
22/12/2022	-1,61%	-0,82	50,23	50,23	50,23	50,23	351	1
21/12/2022	3,44%	1,70	51,05	51,05	51,05	51,05	255	1
20/12/2022	-0,70%	-0,35	49,35	49,35	49,35	49,35	1K	1
19/12/2022	-0,50%	-0,25	49,70	49,70	49,70	49,70	198	1
16/12/2022	-3,85%	-2,00	49,95	49,95	49,95	49,95	299	1
14/12/2022	2,47%	1,25	51,95	51,95	51,95	51,95	207	1
13/12/2022	1,79%	0,89	50,70	50,88	50,70	50,88	355	2
12/12/2022	-	-	49,81	49,81	49,81	49,81	1K	1

Date,Open,High,Low,Close,Volume
11-Apr-24,41.33,41.33,39.83,39.84,11363
02-Apr-24,36.26,36.26,36.26,36.26,36
19-Mar-24,36.26,36.26,36.26,36.26,36260
03-Nov-23,34.25,34.32,34.08,34.08,171
01-Nov-23,34.28,34.28,33.80,33.80,102911
25-Oct-23,37.24,37.24,37.24,37.24,37
06-Sep-23,37.24,37.24,37.24,37.24,186
01-Sep-23,37.80,37.80,37.80,37.80,75
31-Aug-23,34.49,34.49,34.49,34.49,68
03-Jul-23,40.56,40.56,40.56,40.56,40
22-Jun-23,40.39,40.60,40.39,40.56,144171
21-Jun-23,40.39,40.39,40.39,40.39,323
20-Jun-23,40.32,40.32,40.32,40.32,927
16-Jun-23,42.43,42.52,42.38,42.42,297
15-Jun-23,41.84,41.84,41.72,41.72,376
14-Jun-23,43.08,43.08,43.08,43.08,387
13-Jun-23,43.24,43.24,43.24,43.24,18636
12-Jun-23,42.20,42.20,42.08,42.12,420
09-Jun-23,41.08,41.08,41.08,41.08,492
07-Jun-23,41.56,41.56,41.56,41.56,623
06-Jun-23,41.82,41.82,41.76,41.76,208
05-Jun-23,40.20,40.72,40.19,40.72,137526
02-Jun-23,39.52,39.68,39.52,39.63,435
01-Jun-23,39.76,39.84,39.76,39.84,597
31-May-23,40.60,40.60,40.60,40.60,487
30-May-23,40.96,40.96,40.96,40.96,1515
26-May-23,41.62,41.62,41.62,41.62,541
25-May-23,41.66,41.66,41.52,41.52,1038
24-May-23,41.52,41.64,41.52,41.54,332
23-May-23,41.41,41.41,41.41,41.41,621
22-May-23,41.85,41.85,41.85,41.85,292
19-May-23,42.54,42.57,42.41,42.53,254
18-May-23,43.21,43.21,43.21,43.21,993
17-May-23,43.12,43.23,43.12,43.12,258
16-May-23,42.48,42.48,42.48,42.48,977
15-May-23,42.28,42.28,42.28,42.28,422
12-May-23,41.68,41.68,41.68,41.68,625
11-May-23,42.80,42.92,42.80,42.81,300
10-May-23,42.44,42.44,42.44,42.44,806
09-May-23,43.98,43.98,43.98,43.98,263
08-May-23,43.32,44.93,43.32,44.93,5545
05-May-23,42.80,43.32,42.80,43.32,735
04-May-23,42.46,42.80,42.46,42.75,4530
03-May-23,51.45,51.45,51.45,51.45,771
02-May-23,52.15,52.15,52.05,52.05,833
28-Apr-23,52.07,52.07,51.78,51.78,621
27-Apr-23,51.18,51.31,51.18,51.20,1230
26-Apr-23,50.60,50.60,50.45,50.45,252
25-Apr-23,49.81,49.81,49.81,49.81,796
24-Apr-23,49.71,49.71,49.65,49.65,595
20-Apr-23,48.90,48.90,48.90,48.90,440
19-Apr-23,49.17,49.17,49.17,49.17,1524
18-Apr-23,48.55,48.55,48.55,48.55,1407
17-Apr-23,47.62,47.62,47.62,47.62,1142
14-Apr-23,46.66,46.66,46.66,46.66,46
12-Apr-23,47.35,47.50,47.35,47.50,569
11-Apr-23,50.10,50.20,50.00,50.20,903
10-Apr-23,49.25,49.25,49.25,49.25,640
06-Apr-23,48.07,48.07,48.07,48.07,192
05-Apr-23,47.60,47.60,47.60,47.60,285
04-Apr-23,48.60,48.60,48.50,48.50,194
03-Apr-23,48.25,48.25,48.25,48.25,48
31-Mar-23,49.00,49.00,48.85,48.97,1469
30-Mar-23,49.15,49.18,49.08,49.18,540
29-Mar-23,48.49,48.56,48.46,48.56,727
28-Mar-23,48.65,48.65,48.65,48.65,1994
27-Mar-23,49.58,49.58,49.58,49.58,2578
24-Mar-23,48.82,48.82,48.82,48.82,97
23-Mar-23,49.05,49.10,48.85,48.85,4362
22-Mar-23,49.60,49.60,49.60,49.60,694
21-Mar-23,50.15,50.15,50.15,50.15,401
20-Mar-23,48.60,48.60,48.36,48.36,339
17-Mar-23,48.65,48.65,48.65,48.65,1264
16-Mar-23,49.95,49.95,49.95,49.95,399
15-Mar-23,49.68,49.68,49.68,49.68,496
14-Mar-23,49.50,49.50,49.25,49.25,2022
13-Mar-23,49.80,49.80,49.45,49.45,496
10-Mar-23,49.55,49.75,49.50,49.75,2482
09-Mar-23,49.83,49.83,49.80,49.80,149
08-Mar-23,51.20,51.20,51.20,51.20,921
07-Mar-23,52.45,52.47,52.44,52.45,1049
06-Mar-23,52.80,52.80,52.80,52.80,211
03-Mar-23,52.81,52.81,52.60,52.62,1895
02-Mar-23,52.15,52.20,52.11,52.15,834
01-Mar-23,52.05,52.05,52.05,52.05,1249
28-Feb-23,52.86,52.86,52.75,52.75,4224
27-Feb-23,52.42,52.42,52.42,52.42,314
24-Feb-23,52.38,52.45,52.15,52.20,1253
23-Feb-23,52.21,52.43,52.10,52.40,1671
22-Feb-23,51.10,51.25,51.10,51.20,7114
17-Feb-23,50.22,50.23,50.05,50.23,651
16-Feb-23,53.15,53.15,53.15,53.15,372
15-Feb-23,54.90,54.90,54.90,54.90,329
14-Feb-23,54.00,54.15,54.00,54.00,810
13-Feb-23,53.22,53.50,53.22,53.50,748
10-Feb-23,52.80,52.95,52.78,52.80,687
09-Feb-23,53.95,53.95,53.20,53.20,1490
08-Feb-23,53.95,53.95,53.95,53.95,8739
06-Feb-23,52.58,52.58,52.58,52.58,893
03-Feb-23,52.51,52.56,52.50,52.50,1681
02-Feb-23,52.65,52.65,52.65,52.65,526
01-Feb-23,52.87,52.87,52.87,52.87,211
31-Jan-23,53.10,53.20,53.07,53.20,584
30-Jan-23,52.81,52.81,52.81,52.81,105
27-Jan-23,52.60,52.62,52.60,52.60,946
26-Jan-23,52.65,52.65,52.65,52.65,315
25-Jan-23,51.95,52.05,51.95,52.05,104
24-Jan-23,52.21,52.30,52.21,52.21,1150
23-Jan-23,52.40,52.40,52.40,52.40,157
20-Jan-23,51.89,51.89,51.89,51.89,1349
19-Jan-23,52.56,52.56,52.56,52.56,157
18-Jan-23,53.35,53.35,53.35,53.35,1120
17-Jan-23,53.15,53.15,53.15,53.15,1753
13-Jan-23,53.37,53.37,53.37,53.37,373
12-Jan-23,53.43,53.70,53.42,53.64,965
11-Jan-23,54.03,54.03,54.03,54.03,216
10-Jan-23,53.90,53.90,53.90,53.90,808
09-Jan-23,54.07,54.07,54.07,54.07,378
06-Jan-23,52.31,52.36,52.21,52.23,1201
05-Jan-23,52.52,52.68,52.51,52.68,1316
04-Jan-23,53.17,53.17,53.17,53.17,106
03-Jan-23,53.05,53.05,53.05,53.05,3023
29-Dec-22,51.75,51.75,51.75,51.75,672
28-Dec-22,51.10,51.10,51.10,51.10,562
27-Dec-22,51.06,51.06,51.06,51.06,2144
23-Dec-22,51.38,51.40,51.00,51.28,512
22-Dec-22,50.23,50.23,50.23,50.23,351
21-Dec-22,51.05,51.05,51.05,51.05,255
20-Dec-22,49.35,49.35,49.35,49.35,1332
19-Dec-22,49.70,49.70,49.70,49.70,198
16-Dec-22,49.95,49.95,49.95,49.95,299
14-Dec-22,51.95,51.95,51.95,51.95,207
13-Dec-22,50.88,50.88,50.70,50.70,355
12-Dec-22,49.81,49.81,49.81,49.81,1095

*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