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
25/01/2022	1,06%	0,25	23,91	23,66	23,66	24,26	71K	8
24/01/2022	-4,67%	-1,16	23,66	24,50	21,75	24,50	583K	29
21/01/2022	-6,34%	-1,68	24,82	24,72	24,70	25,25	354K	8
20/01/2022	-0,64%	-0,17	26,50	26,90	26,50	27,59	8K	3
19/01/2022	-4,75%	-1,33	26,67	27,70	26,67	27,70	15K	7
18/01/2022	-4,01%	-1,17	28,00	29,00	28,00	29,00	116K	9
17/01/2022	-0,41%	-0,12	29,17	29,66	29,17	29,71	1K	3
14/01/2022	-1,71%	-0,51	29,29	29,09	29,09	29,51	18K	8
13/01/2022	-3,37%	-1,04	29,80	31,09	29,80	31,09	16K	7
12/01/2022	-3,75%	-1,20	30,84	32,10	30,84	32,10	7K	5
11/01/2022	4,50%	1,38	32,04	31,20	31,20	32,04	5K	5

10/01/2022	-1,73%	-0,54	30,66	30,65	29,58	30,66	21K	6
07/01/2022	-4,24%	-1,38	31,20	31,99	31,20	31,99	38K	5
06/01/2022	0,09%	0,03	32,58	32,34	32,34	32,58	16K	2
05/01/2022	-4,12%	-1,40	32,55	33,50	32,20	33,50	96K	9
04/01/2022	-2,27%	-0,79	33,95	33,95	33,95	33,95	3K	1
03/01/2022	0,00%	0,00	34,74	34,55	34,48	34,77	78K	6
30/12/2021	1,14%	0,39	34,74	34,08	33,60	34,74	12K	4
29/12/2021	-1,58%	-0,55	34,35	34,50	34,30	34,50	26K	5
28/12/2021	-2,54%	-0,91	34,90	35,54	34,90	35,67	1K	6
27/12/2021	-1,27%	-0,46	35,81	35,97	35,81	35,99	36K	4
23/12/2021	1,65%	0,59	36,27	35,90	35,70	36,27	13K	6
22/12/2021	-0,86%	-0,31	35,68	36,48	35,68	36,48	108	3
21/12/2021	4,32%	1,49	35,99	34,96	34,90	35,99	12K	4
20/12/2021	-4,35%	-1,57	34,50	36,07	33,95	36,07	56K	5
17/12/2021	3,18%	1,11	36,07	34,43	34,00	36,10	77K	8
16/12/2021	-1,24%	-0,44	34,96	35,82	34,96	35,85	82K	6
15/12/2021	1,14%	0,40	35,40	35,40	35,40	35,40	4K	1
14/12/2021	1,45%	0,50	35,00	34,20	34,20	35,00	63K	3
13/12/2021	-1,88%	-0,66	34,50	34,88	34,50	34,88	21K	2
10/12/2021	-2,41%	-0,87	35,16	34,93	34,93	35,46	4K	3
09/12/2021	-1,75%	-0,64	36,03	37,11	36,02	37,25	31K	11
08/12/2021	-0,49%	-0,18	36,67	36,80	36,18	36,80	3K	3
07/12/2021	2,59%	0,93	36,85	36,80	36,80	36,87	24K	6
06/12/2021	1,47%	0,52	35,92	34,82	34,80	35,92	89K	7
03/12/2021	-3,09%	-1,13	35,40	36,00	34,84	36,00	93K	18
02/12/2021	-1,27%	-0,47	36,53	36,65	36,00	36,65	33K	7
01/12/2021	-3,65%	-1,40	37,00	38,85	37,00	38,85	45K	10
30/11/2021	-1,41%	-0,55	38,40	39,00	38,17	39,65	69K	6
29/11/2021	-0,69%	-0,27	38,95	39,07	38,95	39,07	8K	2
26/11/2021	-9,36%	-4,05	39,22	38,40	38,00	39,27	453K	14
25/11/2021	9,93%	3,91	43,27	39,75	38,92	43,27	18K	10
24/11/2021	2,00%	0,77	39,36	38,40	37,80	39,36	154K	11
23/11/2021	-0,64%	-0,25	38,59	38,84	37,90	38,84	221K	9
22/11/2021	-3,65%	-1,47	38,84	39,34	37,87	39,34	70K	7
19/11/2021	1,26%	0,50	40,31	39,81	39,81	40,31	314K	5
18/11/2021	-3,37%	-1,39	39,81	40,99	39,81	40,99	4K	2
17/11/2021	-1,79%	-0,75	41,20	41,80	41,20	41,88	33K	5
16/11/2021	1,70%	0,70	41,95	41,72	41,72	41,96	1K	4
12/11/2021	0,10%	0,04	41,25	41,21	40,70	41,25	23K	5
11/11/2021	-0,70%	-0,29	41,21	41,93	40,77	41,93	68K	21
10/11/2021	-6,24%	-2,76	41,50	43,00	40,75	43,10	139K	28
09/11/2021	-11,04%	-5,49	44,26	48,22	43,90	48,36	317K	45
08/11/2021	4,49%	2,14	49,75	47,61	47,61	50,10	479K	24
05/11/2021	-3,99%	-1,98	47,61	49,27	47,50	49,27	63K	15
04/11/2021	2,25%	1,09	49,59	49,43	49,17	49,72	128K	8
03/11/2021	-2,36%	-1,17	48,50	48,00	48,00	49,11	121K	6
01/11/2021	1,45%	0,71	49,67	50,90	49,50	50,90	5K	3
29/10/2021	3,23%	1,53	48,96	48,90	48,39	48,96	30K	3
28/10/2021	2,00%	0,93	47,43	47,43	47,43	47,43	7K	1
27/10/2021	-1,06%	-0,50	46,50	46,80	46,50	47,40	96K	10
26/10/2021	0,00%	0,00	47,00	48,00	47,00	49,50	136K	14
25/10/2021	1,71%	0,79	47,00	46,42	46,42	47,50	4K	5
22/10/2021	2,92%	1,31	46,21	46,23	46,21	46,61	138K	4
20/10/2021	-2,96%	-1,37	44,90	45,02	44,90	45,11	106K	4
19/10/2021	4,75%	2,10	46,27	45,71	45,71	46,32	38K	3
18/10/2021	1,14%	0,50	44,17	44,17	44,17	44,17	50K	1
15/10/2021	-2,93%	-1,32	43,67	47,10	43,47	47,10	20K	12
14/10/2021	1,49%	0,66	44,99	44,94	44,69	44,99	14K	4
13/10/2021	1,53%	0,67	44,33	44,71	44,33	44,71	45K	13
11/10/2021	1,61%	0,69	43,66	42,76	42,76	43,75	76K	5
08/10/2021	-1,22%	-0,53	42,97	43,12	42,97	43,12	9K	2
07/10/2021	0,81%	0,35	43,50	43,65	43,50	43,65	5K	2
06/10/2021	2,54%	1,07	43,15	45,64	43,15	45,64	32K	9
05/10/2021	-0,28%	-0,12	42,08	42,90	42,08	48,00	75K	104
04/10/2021	-2,68%	-1,16	42,20	42,21	41,66	42,21	24K	14
01/10/2021	-1,28%	-0,56	43,36	43,54	42,79	43,54	28K	11
30/09/2021	-1,30%	-0,58	43,92	43,80	43,40	44,95	69K	162
29/09/2021	-2,56%	-1,17	44,50	46,35	44,50	46,35	19K	11
28/09/2021	-6,61%	-3,23	45,67	48,00	45,67	48,00	41K	7
27/09/2021	-3,38%	-1,71	48,90	49,00	48,71	49,04	18K	5
24/09/2021	-0,45%	-0,23	50,61	50,70	50,10	50,70	30K	17
23/09/2021	4,76%	2,31	50,84	49,43	49,43	50,84	20K	3
22/09/2021	3,26%	1,53	48,53	47,28	47,28	48,53	103K	7
21/09/2021	0,00%	0,00	47,00	47,66	47,00	47,66	12K	3
20/09/2021	-8,01%	-4,09	47,00	48,11	47,00	49,54	229K	20
17/09/2021	1,39%	0,70	51,09	50,42	50,42	51,09	31K	3
16/09/2021	0,78%	0,39	50,39	47,60	47,60	50,39	208K	11
15/09/2021	8,48%	3,91	50,00	46,80	46,79	50,00	186K	13
14/09/2021	1,86%	0,84	46,09	45,01	45,01	46,09	228	3
13/09/2021	-0,94%	-0,43	45,25	45,30	43,75	45,30	188K	11
09/09/2021	2,08%	0,93	45,68	44,52	44,52	46,20	40K	11
08/09/2021	-3,91%	-1,82	44,75	45,28	44,32	45,28	11K	11
06/09/2021	1,31%	0,60	46,57	46,37	46,37	46,57	3K	2
03/09/2021	0,26%	0,12	45,97	45,85	45,85	45,97	56K	3
02/09/2021	1,17%	0,53	45,85	45,21	45,21	46,32	122K	12
01/09/2021	0,31%	0,14	45,32	45,71	44,81	45,71	8K	8
31/08/2021	0,92%	0,41	45,18	44,77	44,72	45,31	82K	15
30/08/2021	0,43%	0,19	44,77	45,80	44,77	45,80	120K	13
27/08/2021	1,85%	0,81	44,58	44,13	44,13	45,18	237K	17
26/08/2021	3,48%	1,47	43,77	44,00	43,76	44,00	52K	5
25/08/2021	-3,86%	-1,70	42,30	44,63	42,21	44,63	76K	22
24/08/2021	-1,32%	-0,59	44,00	44,59	44,00	44,77	15K	8
23/08/2021	3,63%	1,56	44,59	43,03	43,03	44,59	22K	9
20/08/2021	-3,69%	-1,65	43,03	44,20	42,84	44,20	292K	12
19/08/2021	-1,78%	-0,81	44,68	45,49	44,68	46,20	4K	10
18/08/2021	8,31%	3,49	45,49	44,45	44,45	46,17	38K	9
17/08/2021	-2,51%	-1,08	42,00	42,75	42,00	42,84	6K	10
16/08/2021	-	-	43,08	43,40	42,31	43,40	3K	4

Date,Open,High,Low,Close,Volume
25-Jan-22,23.66,24.26,23.66,23.91,70824
24-Jan-22,24.50,24.50,21.75,23.66,582542
21-Jan-22,24.72,25.25,24.70,24.82,353912
20-Jan-22,26.90,27.59,26.50,26.50,8246
19-Jan-22,27.70,27.70,26.67,26.67,15302
18-Jan-22,29.00,29.00,28.00,28.00,115696
17-Jan-22,29.66,29.71,29.17,29.17,1126
14-Jan-22,29.09,29.51,29.09,29.29,18393
13-Jan-22,31.09,31.09,29.80,29.80,15872
12-Jan-22,32.10,32.10,30.84,30.84,7046
11-Jan-22,31.20,32.04,31.20,32.04,5494
10-Jan-22,30.65,30.66,29.58,30.66,21243
07-Jan-22,31.99,31.99,31.20,31.20,38323
06-Jan-22,32.34,32.58,32.34,32.58,16451
05-Jan-22,33.50,33.50,32.20,32.55,96077
04-Jan-22,33.95,33.95,33.95,33.95,3395
03-Jan-22,34.55,34.77,34.48,34.74,77793
30-Dec-21,34.08,34.74,33.60,34.74,12108
29-Dec-21,34.50,34.50,34.30,34.35,26054
28-Dec-21,35.54,35.67,34.90,34.90,1121
27-Dec-21,35.97,35.99,35.81,35.81,36061
23-Dec-21,35.90,36.27,35.70,36.27,12851
22-Dec-21,36.48,36.48,35.68,35.68,108
21-Dec-21,34.96,35.99,34.90,35.99,11531
20-Dec-21,36.07,36.07,33.95,34.50,56435
17-Dec-21,34.43,36.10,34.00,36.07,76689
16-Dec-21,35.82,35.85,34.96,34.96,82241
15-Dec-21,35.40,35.40,35.40,35.40,3540
14-Dec-21,34.20,35.00,34.20,35.00,62931
13-Dec-21,34.88,34.88,34.50,34.50,20738
10-Dec-21,34.93,35.46,34.93,35.16,4082
09-Dec-21,37.11,37.25,36.02,36.03,31265
08-Dec-21,36.80,36.80,36.18,36.67,2759
07-Dec-21,36.80,36.87,36.80,36.85,24332
06-Dec-21,34.82,35.92,34.80,35.92,88659
03-Dec-21,36.00,36.00,34.84,35.40,92702
02-Dec-21,36.65,36.65,36.00,36.53,33288
01-Dec-21,38.85,38.85,37.00,37.00,44752
30-Nov-21,39.00,39.65,38.17,38.40,68536
29-Nov-21,39.07,39.07,38.95,38.95,8414
26-Nov-21,38.40,39.27,38.00,39.22,452960
25-Nov-21,39.75,43.27,38.92,43.27,17827
24-Nov-21,38.40,39.36,37.80,39.36,153759
23-Nov-21,38.84,38.84,37.90,38.59,221317
22-Nov-21,39.34,39.34,37.87,38.84,69549
19-Nov-21,39.81,40.31,39.81,40.31,314263
18-Nov-21,40.99,40.99,39.81,39.81,4390
17-Nov-21,41.80,41.88,41.20,41.20,33169
16-Nov-21,41.72,41.96,41.72,41.95,1132
12-Nov-21,41.21,41.25,40.70,41.25,23086
11-Nov-21,41.93,41.93,40.77,41.21,68239
10-Nov-21,43.00,43.10,40.75,41.50,139313
09-Nov-21,48.22,48.36,43.90,44.26,316514
08-Nov-21,47.61,50.10,47.61,49.75,478657
05-Nov-21,49.27,49.27,47.50,47.61,62586
04-Nov-21,49.43,49.72,49.17,49.59,128285
03-Nov-21,48.00,49.11,48.00,48.50,120982
01-Nov-21,50.90,50.90,49.50,49.67,5166
29-Oct-21,48.90,48.96,48.39,48.96,30337
28-Oct-21,47.43,47.43,47.43,47.43,7114
27-Oct-21,46.80,47.40,46.50,46.50,95969
26-Oct-21,48.00,49.50,47.00,47.00,135624
25-Oct-21,46.42,47.50,46.42,47.00,3597
22-Oct-21,46.23,46.61,46.21,46.21,137829
20-Oct-21,45.02,45.11,44.90,44.90,105791
19-Oct-21,45.71,46.32,45.71,46.27,38305
18-Oct-21,44.17,44.17,44.17,44.17,49956
15-Oct-21,47.10,47.10,43.47,43.67,19861
14-Oct-21,44.94,44.99,44.69,44.99,13541
13-Oct-21,44.71,44.71,44.33,44.33,45218
11-Oct-21,42.76,43.75,42.76,43.66,75896
08-Oct-21,43.12,43.12,42.97,42.97,8792
07-Oct-21,43.65,43.65,43.50,43.50,5453
06-Oct-21,45.64,45.64,43.15,43.15,32432
05-Oct-21,42.90,48.00,42.08,42.08,74923
04-Oct-21,42.21,42.21,41.66,42.20,24182
01-Oct-21,43.54,43.54,42.79,43.36,27828
30-Sep-21,43.80,44.95,43.40,43.92,68532
29-Sep-21,46.35,46.35,44.50,44.50,19126
28-Sep-21,48.00,48.00,45.67,45.67,40842
27-Sep-21,49.00,49.04,48.71,48.90,18488
24-Sep-21,50.70,50.70,50.10,50.61,30189
23-Sep-21,49.43,50.84,49.43,50.84,20113
22-Sep-21,47.28,48.53,47.28,48.53,103291
21-Sep-21,47.66,47.66,47.00,47.00,11993
20-Sep-21,48.11,49.54,47.00,47.00,229228
17-Sep-21,50.42,51.09,50.42,51.09,31168
16-Sep-21,47.60,50.39,47.60,50.39,207624
15-Sep-21,46.80,50.00,46.79,50.00,186011
14-Sep-21,45.01,46.09,45.01,46.09,228
13-Sep-21,45.30,45.30,43.75,45.25,187617
09-Sep-21,44.52,46.20,44.52,45.68,40191
08-Sep-21,45.28,45.28,44.32,44.75,10523
06-Sep-21,46.37,46.57,46.37,46.57,3017
03-Sep-21,45.85,45.97,45.85,45.97,56346
02-Sep-21,45.21,46.32,45.21,45.85,122363
01-Sep-21,45.71,45.71,44.81,45.32,7558
31-Aug-21,44.77,45.31,44.72,45.18,81961
30-Aug-21,45.80,45.80,44.77,44.77,119816
27-Aug-21,44.13,45.18,44.13,44.58,236593
26-Aug-21,44.00,44.00,43.76,43.77,52219
25-Aug-21,44.63,44.63,42.21,42.30,76438
24-Aug-21,44.59,44.77,44.00,44.00,14733
23-Aug-21,43.03,44.59,43.03,44.59,21828
20-Aug-21,44.20,44.20,42.84,43.03,291624
19-Aug-21,45.49,46.20,44.68,44.68,3861
18-Aug-21,44.45,46.17,44.45,45.49,37622
17-Aug-21,42.75,42.84,42.00,42.00,6177
16-Aug-21,43.40,43.40,42.31,43.08,2726

*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: P2LT34

cotações, gráficos e mais...