Cotação atual, histórico e gráfico do papel: P2LT34

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 P2LT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	0,95%	0,35	37,25	36,70	36,06	37,39	103K	24
24/04/2024	-0,16%	-0,06	36,90	38,00	36,79	38,18	385K	25
23/04/2024	2,10%	0,76	36,96	37,40	36,96	37,40	20K	12
22/04/2024	2,52%	0,89	36,20	35,31	35,31	36,24	35K	18
19/04/2024	-4,44%	-1,64	35,31	37,03	35,31	37,03	36K	27
18/04/2024	-1,07%	-0,40	36,95	37,15	36,32	37,39	65K	35
17/04/2024	-2,89%	-1,11	37,35	38,46	37,35	38,59	82K	37
16/04/2024	1,10%	0,42	38,46	37,71	37,64	38,46	28K	38
15/04/2024	-1,09%	-0,42	38,04	38,47	37,89	39,80	278K	31
12/04/2024	-0,75%	-0,29	38,46	39,06	38,46	39,65	31K	27
11/04/2024	2,40%	0,91	38,75	37,95	37,95	38,75	13K	17
10/04/2024	-0,53%	-0,20	37,84	38,04	37,36	38,20	83K	22
09/04/2024	-1,55%	-0,60	38,04	38,35	37,61	38,47	47K	34
08/04/2024	0,08%	0,03	38,64	38,97	38,43	38,97	22K	25
05/04/2024	1,63%	0,62	38,61	37,42	37,42	39,16	365K	33
04/04/2024	-0,45%	-0,17	37,99	39,95	37,80	40,42	130K	83
03/04/2024	0,24%	0,09	38,16	38,07	38,07	38,82	26K	32
02/04/2024	-0,94%	-0,36	38,07	37,66	36,66	38,12	51K	73
01/04/2024	0,10%	0,04	38,43	38,41	37,79	38,56	40K	33
28/03/2024	-5,40%	-2,19	38,39	40,17	38,39	40,17	355K	147
27/03/2024	-2,03%	-0,84	40,58	41,42	40,48	41,42	83K	23
26/03/2024	1,99%	0,81	41,42	41,01	40,77	42,14	970K	41
25/03/2024	1,22%	0,49	40,61	40,14	39,96	40,68	17K	13
22/03/2024	-1,64%	-0,67	40,12	40,79	40,05	40,79	52K	40
21/03/2024	-0,10%	-0,04	40,79	41,25	40,64	41,96	125K	90
20/03/2024	2,82%	1,12	40,83	39,67	39,67	40,84	39K	48
19/03/2024	-1,95%	-0,79	39,71	39,70	38,59	39,71	175K	42
18/03/2024	4,14%	1,61	40,50	39,50	39,36	40,50	2M	39
15/03/2024	-5,31%	-2,18	38,89	41,07	38,89	41,07	75K	41
14/03/2024	-0,44%	-0,18	41,07	41,26	40,28	41,51	74K	27
13/03/2024	0,54%	0,22	41,25	41,10	40,97	42,18	316K	30
12/03/2024	-2,50%	-1,05	41,03	43,05	40,50	43,05	359K	119
11/03/2024	-3,20%	-1,39	42,08	43,00	42,08	44,36	637K	72
08/03/2024	-0,37%	-0,16	43,47	43,79	43,00	45,30	725K	68
07/03/2024	0,72%	0,31	43,63	44,85	43,63	45,08	2M	93
06/03/2024	10,23%	4,02	43,32	42,15	40,71	43,94	591K	96
05/03/2024	-1,26%	-0,50	39,30	39,21	38,75	40,00	202K	32
04/03/2024	-3,40%	-1,40	39,80	40,38	38,88	40,45	141K	66
01/03/2024	0,00%	0,00	41,20	42,08	40,90	42,08	89K	32
29/02/2024	2,26%	0,91	41,20	41,42	40,50	41,84	216K	13
28/02/2024	-0,27%	-0,11	40,29	40,40	40,29	40,90	175K	17
27/02/2024	3,48%	1,36	40,40	39,64	39,44	40,50	136K	51
26/02/2024	1,88%	0,72	39,04	38,35	38,20	39,64	2M	123
23/02/2024	-1,94%	-0,76	38,32	39,08	38,08	39,90	246K	85
22/02/2024	4,49%	1,68	39,08	39,73	38,32	39,76	77K	54
21/02/2024	-2,60%	-1,00	37,40	37,16	36,64	37,50	188K	46
20/02/2024	-5,84%	-2,38	38,40	39,72	37,50	39,72	2M	100
19/02/2024	0,69%	0,28	40,78	42,00	39,01	42,50	110K	33
16/02/2024	-3,57%	-1,50	40,50	42,04	40,50	42,12	215K	62
15/02/2024	0,67%	0,28	42,00	42,16	41,36	42,16	254K	46
14/02/2024	3,99%	1,60	41,72	40,96	40,96	42,15	675K	64
09/02/2024	-2,97%	-1,23	40,12	41,35	39,18	42,00	347K	67
08/02/2024	7,60%	2,92	41,35	39,98	39,10	41,62	630K	61
07/02/2024	6,19%	2,24	38,43	35,28	35,14	39,38	284K	25
06/02/2024	30,23%	8,40	36,19	32,53	32,53	36,64	2M	100
05/02/2024	-0,25%	-0,07	27,79	27,93	27,56	29,39	169K	20
02/02/2024	3,57%	0,96	27,86	27,15	27,15	27,86	97K	3
01/02/2024	-0,26%	-0,07	26,90	26,91	26,34	26,95	109K	10
31/01/2024	-2,92%	-0,81	26,97	27,37	26,82	27,37	103K	17
30/01/2024	1,02%	0,28	27,78	28,27	27,60	28,56	117K	5
29/01/2024	1,18%	0,32	27,50	26,94	26,90	27,72	89K	9
26/01/2024	0,78%	0,21	27,18	26,89	26,89	27,18	4K	3
25/01/2024	-3,06%	-0,85	26,97	27,48	26,86	27,91	482K	16
24/01/2024	-2,80%	-0,80	27,82	28,26	27,82	28,26	112K	2
23/01/2024	-2,25%	-0,66	28,62	29,07	28,50	29,07	305K	12
22/01/2024	9,21%	2,47	29,28	28,00	28,00	30,26	200K	25
19/01/2024	-0,70%	-0,19	26,81	27,24	26,57	27,24	15K	7
18/01/2024	0,67%	0,18	27,00	27,50	26,61	27,66	142K	13
17/01/2024	-0,70%	-0,19	26,82	26,72	26,72	26,88	10K	3
16/01/2024	0,30%	0,08	27,01	26,83	26,73	27,16	43K	13
15/01/2024	-0,44%	-0,12	26,93	27,05	26,93	27,50	127K	8
12/01/2024	0,00%	0,00	27,05	27,44	27,05	27,44	17K	15
11/01/2024	-1,10%	-0,30	27,05	27,70	27,00	27,70	36K	17
10/01/2024	1,64%	0,44	27,35	26,87	26,81	27,69	36K	8
09/01/2024	-1,28%	-0,35	26,91	27,06	26,91	27,06	109K	9
08/01/2024	5,25%	1,36	27,26	27,08	27,08	27,42	99K	8
05/01/2024	-3,36%	-0,90	25,90	26,80	25,45	26,80	233K	26
04/01/2024	0,87%	0,23	26,80	26,57	26,49	26,82	38K	10
03/01/2024	-1,96%	-0,53	26,57	26,37	26,37	26,72	131K	140
02/01/2024	-5,34%	-1,53	27,10	27,52	27,10	27,54	44K	13
28/12/2023	1,67%	0,47	28,63	28,30	28,30	28,63	3M	2
27/12/2023	-0,35%	-0,10	28,16	28,26	28,16	28,26	2K	9
26/12/2023	-0,14%	-0,04	28,26	28,26	28,26	28,26	565	1
22/12/2023	-0,77%	-0,22	28,30	28,65	28,29	28,65	10K	6
21/12/2023	-0,63%	-0,18	28,52	28,66	28,52	28,66	4K	3
20/12/2023	-0,93%	-0,27	28,70	28,93	28,57	28,93	110K	11
19/12/2023	-0,89%	-0,26	28,97	29,22	28,97	29,22	27K	9
18/12/2023	-1,98%	-0,59	29,23	30,07	29,22	30,36	209K	7
15/12/2023	0,74%	0,22	29,82	30,48	29,82	31,36	110K	9
14/12/2023	1,79%	0,52	29,60	29,75	29,42	29,95	107K	8
13/12/2023	0,28%	0,08	29,08	29,08	29,08	29,08	29	1
12/12/2023	-1,23%	-0,36	29,00	29,14	28,56	29,14	13K	9
11/12/2023	0,51%	0,15	29,36	29,80	29,36	29,80	3K	5
08/12/2023	3,73%	1,05	29,21	28,41	28,41	29,41	19K	12
07/12/2023	0,25%	0,07	28,16	28,40	28,01	28,49	83K	7
06/12/2023	-6,65%	-2,00	28,09	29,08	27,94	29,21	144K	20
05/12/2023	-1,44%	-0,44	30,09	30,14	29,78	30,44	115K	13
04/12/2023	-6,86%	-2,25	30,53	33,44	30,28	33,44	48K	15
01/12/2023	-0,27%	-0,09	32,78	32,59	32,22	32,88	30K	8
30/11/2023	0,61%	0,20	32,87	32,66	32,34	32,90	53K	9
29/11/2023	2,70%	0,86	32,67	32,18	32,18	32,81	81K	12
28/11/2023	0,51%	0,16	31,81	31,11	31,11	32,02	79K	11
27/11/2023	1,28%	0,40	31,65	31,05	30,77	31,65	34K	7
24/11/2023	-2,80%	-0,90	31,25	32,15	31,10	32,15	45K	7
22/11/2023	-0,89%	-0,29	32,15	33,13	32,14	33,13	143K	8
21/11/2023	-6,43%	-2,23	32,44	34,10	32,43	34,73	99K	19
20/11/2023	4,02%	1,34	34,67	33,71	33,71	34,78	86K	9
17/11/2023	3,54%	1,14	33,33	32,40	32,30	33,33	64K	7
16/11/2023	0,53%	0,17	32,19	31,87	31,46	32,19	45K	6
14/11/2023	-0,34%	-0,11	32,02	32,63	32,02	32,70	1M	15
13/11/2023	-0,31%	-0,10	32,13	32,38	31,85	32,49	1M	16
10/11/2023	7,11%	2,14	32,23	30,08	30,05	32,23	341K	17
09/11/2023	-0,50%	-0,15	30,09	30,69	30,09	30,79	524K	10
08/11/2023	-1,27%	-0,39	30,24	30,90	29,80	30,90	33K	12
07/11/2023	1,66%	0,50	30,63	30,49	30,49	31,12	265K	8
06/11/2023	-2,68%	-0,83	30,13	31,15	29,49	31,15	1M	17
03/11/2023	24,94%	6,18	30,96	29,26	29,23	31,00	2M	47
01/11/2023	-1,31%	-0,33	24,78	24,79	24,30	24,79	51K	13
31/10/2023	1,54%	0,38	25,11	24,73	24,70	25,27	40K	9
30/10/2023	-2,41%	-0,61	24,73	25,16	24,40	25,16	41K	13
27/10/2023	-1,44%	-0,37	25,34	24,90	24,90	25,34	34K	3
26/10/2023	-1,57%	-0,41	25,71	26,17	25,38	26,20	91K	15
25/10/2023	-5,70%	-1,58	26,12	27,03	26,05	27,03	62K	14
24/10/2023	1,65%	0,45	27,70	27,51	27,34	28,06	31K	8
23/10/2023	0,81%	0,22	27,25	26,34	26,34	27,25	118K	8
20/10/2023	-6,28%	-1,81	27,03	26,97	26,97	27,48	28K	5
19/10/2023	-0,69%	-0,20	28,84	29,30	28,81	29,30	67K	8
18/10/2023	-3,01%	-0,90	29,04	29,68	29,04	29,95	81K	15
17/10/2023	2,08%	0,61	29,94	29,07	28,99	30,05	38K	13
16/10/2023	-1,71%	-0,51	29,33	28,52	28,52	29,33	40K	11
13/10/2023	-0,86%	-0,26	29,84	29,86	29,66	29,86	22K	11
11/10/2023	-0,56%	-0,17	30,10	30,40	30,09	30,90	78K	27
10/10/2023	0,77%	0,23	30,27	30,69	30,27	31,00	96K	20
09/10/2023	-	-	30,04	28,26	28,18	30,57	88K	18

Date,Open,High,Low,Close,Volume
25-Apr-24,36.70,37.39,36.06,37.25,103008
24-Apr-24,38.00,38.18,36.79,36.90,384992
23-Apr-24,37.40,37.40,36.96,36.96,19941
22-Apr-24,35.31,36.24,35.31,36.20,35182
19-Apr-24,37.03,37.03,35.31,35.31,36434
18-Apr-24,37.15,37.39,36.32,36.95,65010
17-Apr-24,38.46,38.59,37.35,37.35,82035
16-Apr-24,37.71,38.46,37.64,38.46,27917
15-Apr-24,38.47,39.80,37.89,38.04,278380
12-Apr-24,39.06,39.65,38.46,38.46,30823
11-Apr-24,37.95,38.75,37.95,38.75,13461
10-Apr-24,38.04,38.20,37.36,37.84,82911
09-Apr-24,38.35,38.47,37.61,38.04,47381
08-Apr-24,38.97,38.97,38.43,38.64,22444
05-Apr-24,37.42,39.16,37.42,38.61,365415
04-Apr-24,39.95,40.42,37.80,37.99,130499
03-Apr-24,38.07,38.82,38.07,38.16,25885
02-Apr-24,37.66,38.12,36.66,38.07,50955
01-Apr-24,38.41,38.56,37.79,38.43,40089
28-Mar-24,40.17,40.17,38.39,38.39,355283
27-Mar-24,41.42,41.42,40.48,40.58,83036
26-Mar-24,41.01,42.14,40.77,41.42,970205
25-Mar-24,40.14,40.68,39.96,40.61,17071
22-Mar-24,40.79,40.79,40.05,40.12,51549
21-Mar-24,41.25,41.96,40.64,40.79,125288
20-Mar-24,39.67,40.84,39.67,40.83,39002
19-Mar-24,39.70,39.71,38.59,39.71,174658
18-Mar-24,39.50,40.50,39.36,40.50,1597267
15-Mar-24,41.07,41.07,38.89,38.89,74829
14-Mar-24,41.26,41.51,40.28,41.07,73720
13-Mar-24,41.10,42.18,40.97,41.25,316132
12-Mar-24,43.05,43.05,40.50,41.03,358958
11-Mar-24,43.00,44.36,42.08,42.08,637122
08-Mar-24,43.79,45.30,43.00,43.47,724960
07-Mar-24,44.85,45.08,43.63,43.63,2266784
06-Mar-24,42.15,43.94,40.71,43.32,590783
05-Mar-24,39.21,40.00,38.75,39.30,202491
04-Mar-24,40.38,40.45,38.88,39.80,140736
01-Mar-24,42.08,42.08,40.90,41.20,89437
29-Feb-24,41.42,41.84,40.50,41.20,216482
28-Feb-24,40.40,40.90,40.29,40.29,174922
27-Feb-24,39.64,40.50,39.44,40.40,135718
26-Feb-24,38.35,39.64,38.20,39.04,1561172
23-Feb-24,39.08,39.90,38.08,38.32,245987
22-Feb-24,39.73,39.76,38.32,39.08,76798
21-Feb-24,37.16,37.50,36.64,37.40,188402
20-Feb-24,39.72,39.72,37.50,38.40,1618448
19-Feb-24,42.00,42.50,39.01,40.78,109674
16-Feb-24,42.04,42.12,40.50,40.50,215424
15-Feb-24,42.16,42.16,41.36,42.00,254420
14-Feb-24,40.96,42.15,40.96,41.72,675242
09-Feb-24,41.35,42.00,39.18,40.12,347068
08-Feb-24,39.98,41.62,39.10,41.35,630245
07-Feb-24,35.28,39.38,35.14,38.43,283798
06-Feb-24,32.53,36.64,32.53,36.19,1747598
05-Feb-24,27.93,29.39,27.56,27.79,169364
02-Feb-24,27.15,27.86,27.15,27.86,96570
01-Feb-24,26.91,26.95,26.34,26.90,109269
31-Jan-24,27.37,27.37,26.82,26.97,103311
30-Jan-24,28.27,28.56,27.60,27.78,116913
29-Jan-24,26.94,27.72,26.90,27.50,89281
26-Jan-24,26.89,27.18,26.89,27.18,3504
25-Jan-24,27.48,27.91,26.86,26.97,481772
24-Jan-24,28.26,28.26,27.82,27.82,111986
23-Jan-24,29.07,29.07,28.50,28.62,305038
22-Jan-24,28.00,30.26,28.00,29.28,199946
19-Jan-24,27.24,27.24,26.57,26.81,14858
18-Jan-24,27.50,27.66,26.61,27.00,142256
17-Jan-24,26.72,26.88,26.72,26.82,10365
16-Jan-24,26.83,27.16,26.73,27.01,42931
15-Jan-24,27.05,27.50,26.93,26.93,126960
12-Jan-24,27.44,27.44,27.05,27.05,16725
11-Jan-24,27.70,27.70,27.00,27.05,36137
10-Jan-24,26.87,27.69,26.81,27.35,36068
09-Jan-24,27.06,27.06,26.91,26.91,109394
08-Jan-24,27.08,27.42,27.08,27.26,98906
05-Jan-24,26.80,26.80,25.45,25.90,233170
04-Jan-24,26.57,26.82,26.49,26.80,38290
03-Jan-24,26.37,26.72,26.37,26.57,131433
02-Jan-24,27.52,27.54,27.10,27.10,43578
28-Dec-23,28.30,28.63,28.30,28.63,2761448
27-Dec-23,28.26,28.26,28.16,28.16,1636
26-Dec-23,28.26,28.26,28.26,28.26,565
22-Dec-23,28.65,28.65,28.29,28.30,9738
21-Dec-23,28.66,28.66,28.52,28.52,3864
20-Dec-23,28.93,28.93,28.57,28.70,109835
19-Dec-23,29.22,29.22,28.97,28.97,26855
18-Dec-23,30.07,30.36,29.22,29.23,208604
15-Dec-23,30.48,31.36,29.82,29.82,110450
14-Dec-23,29.75,29.95,29.42,29.60,107030
13-Dec-23,29.08,29.08,29.08,29.08,29
12-Dec-23,29.14,29.14,28.56,29.00,12770
11-Dec-23,29.80,29.80,29.36,29.36,3498
08-Dec-23,28.41,29.41,28.41,29.21,18515
07-Dec-23,28.40,28.49,28.01,28.16,83414
06-Dec-23,29.08,29.21,27.94,28.09,144392
05-Dec-23,30.14,30.44,29.78,30.09,114846
04-Dec-23,33.44,33.44,30.28,30.53,47946
01-Dec-23,32.59,32.88,32.22,32.78,30081
30-Nov-23,32.66,32.90,32.34,32.87,53067
29-Nov-23,32.18,32.81,32.18,32.67,80549
28-Nov-23,31.11,32.02,31.11,31.81,78661
27-Nov-23,31.05,31.65,30.77,31.65,34456
24-Nov-23,32.15,32.15,31.10,31.25,44594
22-Nov-23,33.13,33.13,32.14,32.15,143496
21-Nov-23,34.10,34.73,32.43,32.44,99465
20-Nov-23,33.71,34.78,33.71,34.67,85722
17-Nov-23,32.40,33.33,32.30,33.33,63964
16-Nov-23,31.87,32.19,31.46,32.19,45081
14-Nov-23,32.63,32.70,32.02,32.02,1057342
13-Nov-23,32.38,32.49,31.85,32.13,1080981
10-Nov-23,30.08,32.23,30.05,32.23,341288
09-Nov-23,30.69,30.79,30.09,30.09,524463
08-Nov-23,30.90,30.90,29.80,30.24,33119
07-Nov-23,30.49,31.12,30.49,30.63,265185
06-Nov-23,31.15,31.15,29.49,30.13,1024499
03-Nov-23,29.26,31.00,29.23,30.96,1605193
01-Nov-23,24.79,24.79,24.30,24.78,50780
31-Oct-23,24.73,25.27,24.70,25.11,39997
30-Oct-23,25.16,25.16,24.40,24.73,41202
27-Oct-23,24.90,25.34,24.90,25.34,33940
26-Oct-23,26.17,26.20,25.38,25.71,90504
25-Oct-23,27.03,27.03,26.05,26.12,61897
24-Oct-23,27.51,28.06,27.34,27.70,31481
23-Oct-23,26.34,27.25,26.34,27.25,118243
20-Oct-23,26.97,27.48,26.97,27.03,28186
19-Oct-23,29.30,29.30,28.81,28.84,66850
18-Oct-23,29.68,29.95,29.04,29.04,80556
17-Oct-23,29.07,30.05,28.99,29.94,38449
16-Oct-23,28.52,29.33,28.52,29.33,40122
13-Oct-23,29.86,29.86,29.66,29.84,21777
11-Oct-23,30.40,30.90,30.09,30.10,77805
10-Oct-23,30.69,31.00,30.27,30.27,95968
09-Oct-23,28.26,30.57,28.18,30.04,87943

*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: P2LT34