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
03/10/2024	4,30%	2,94	71,35	68,73	68,30	71,58	575K	94
02/10/2024	2,67%	1,78	68,41	65,58	65,35	68,42	418K	84
01/10/2024	-1,33%	-0,90	66,63	68,21	65,91	68,25	332K	68
30/09/2024	1,08%	0,72	67,53	67,48	65,83	67,53	880K	59
27/09/2024	-1,23%	-0,83	66,81	67,64	66,47	67,77	215K	63
26/09/2024	-0,06%	-0,04	67,64	68,36	66,49	68,36	607K	71
25/09/2024	0,71%	0,48	67,68	66,67	66,49	67,75	683K	60

24/09/2024	-3,24%	-2,25	67,20	69,00	66,48	69,41	661K	141
23/09/2024	2,18%	1,48	69,45	68,26	67,83	70,50	549K	138
20/09/2024	2,04%	1,36	67,97	65,57	65,20	68,11	482K	177
19/09/2024	0,38%	0,25	66,61	67,15	65,69	67,40	228K	76
18/09/2024	-1,18%	-0,79	66,36	66,08	65,66	67,04	281K	77
17/09/2024	0,13%	0,09	67,15	67,75	66,00	68,11	384K	91
16/09/2024	1,74%	1,15	67,06	65,91	65,55	67,67	304K	67
13/09/2024	0,72%	0,47	65,91	65,31	65,13	66,61	1M	124
12/09/2024	0,03%	0,02	65,44	65,76	65,25	66,43	254K	65
11/09/2024	-0,26%	-0,17	65,42	64,14	63,62	65,46	523K	66
10/09/2024	2,28%	1,46	65,59	65,21	63,49	65,59	279K	104
09/09/2024	9,49%	5,56	64,13	59,57	59,57	64,45	941K	102
06/09/2024	4,59%	2,57	58,57	56,56	55,18	58,57	89K	47
05/09/2024	-2,20%	-1,26	56,00	56,91	56,00	57,40	137K	32
04/09/2024	0,46%	0,26	57,26	55,99	55,18	57,97	223K	108
03/09/2024	-5,00%	-3,00	57,00	58,80	57,00	59,04	296K	104
02/09/2024	3,06%	1,78	60,00	58,22	57,63	60,19	41K	56
30/08/2024	0,21%	0,12	58,22	59,51	57,84	59,51	333K	31
29/08/2024	3,71%	2,08	58,10	57,31	57,31	59,75	234K	77
28/08/2024	-1,04%	-0,59	56,02	57,16	54,98	57,16	168K	48
27/08/2024	0,66%	0,37	56,61	56,00	55,46	56,71	282K	41
26/08/2024	-3,17%	-1,84	56,24	57,67	56,24	57,96	770K	158
23/08/2024	-2,78%	-1,66	58,08	59,74	57,87	60,06	260K	99
22/08/2024	0,88%	0,52	59,74	60,44	59,22	61,19	375K	701
21/08/2024	0,92%	0,54	59,22	58,60	58,41	59,28	61K	437
20/08/2024	0,62%	0,36	58,68	59,13	57,70	59,50	93K	65
19/08/2024	-0,03%	-0,02	58,32	58,36	57,45	59,65	981K	93
16/08/2024	2,44%	1,39	58,34	57,52	55,95	59,56	480K	172
15/08/2024	3,19%	1,76	56,95	57,33	56,29	57,34	210K	55
14/08/2024	0,40%	0,22	55,19	55,41	55,19	57,03	244K	49
13/08/2024	1,72%	0,93	54,97	54,43	54,09	56,27	924K	170
12/08/2024	-2,03%	-1,12	54,04	55,34	53,75	57,02	6M	681
09/08/2024	1,32%	0,72	55,16	54,75	53,69	55,84	1M	116
08/08/2024	9,91%	4,91	54,44	50,04	50,04	54,54	5M	194
07/08/2024	-0,94%	-0,47	49,53	50,00	49,53	52,95	678K	292
06/08/2024	13,15%	5,81	50,00	50,50	48,63	52,65	854K	131
05/08/2024	-5,42%	-2,53	44,19	43,90	41,21	46,11	1M	111
02/08/2024	-6,24%	-3,11	46,72	48,00	45,62	48,00	282K	78
01/08/2024	-1,97%	-1,00	49,83	51,34	49,40	51,34	191K	161
31/07/2024	3,84%	1,88	50,83	50,62	50,62	51,52	78K	285
30/07/2024	-3,77%	-1,92	48,95	50,88	48,95	51,33	111K	50
29/07/2024	-0,61%	-0,31	50,87	51,55	50,54	52,25	68K	61
26/07/2024	1,85%	0,93	51,18	50,01	50,01	51,40	100K	78
25/07/2024	-3,81%	-1,99	50,25	51,70	48,18	51,70	1M	74
24/07/2024	-3,03%	-1,63	52,24	53,48	50,40	53,77	583K	106
23/07/2024	1,68%	0,89	53,87	52,84	52,84	54,23	361K	41
22/07/2024	-1,29%	-0,69	52,98	53,72	51,77	53,78	257K	89
19/07/2024	-0,04%	-0,02	53,67	53,80	52,55	54,65	290K	50
18/07/2024	3,77%	1,95	53,69	52,69	52,18	55,00	404K	69
17/07/2024	0,08%	0,04	51,74	50,66	50,49	52,50	227K	225
16/07/2024	-0,58%	-0,30	51,70	51,48	50,00	52,34	124K	96
15/07/2024	2,42%	1,23	52,00	51,59	51,20	53,15	1M	97
12/07/2024	1,16%	0,58	50,77	49,68	49,68	51,00	60K	59
11/07/2024	-1,78%	-0,91	50,19	51,47	48,78	51,60	639K	75
10/07/2024	2,61%	1,30	51,10	50,42	49,44	51,27	177K	60
09/07/2024	-2,30%	-1,17	49,80	51,08	49,45	51,37	824K	82
08/07/2024	2,97%	1,47	50,97	50,80	49,62	51,30	168K	71
05/07/2024	2,83%	1,36	49,50	47,65	47,41	49,82	457K	135
04/07/2024	0,71%	0,34	48,14	47,80	47,80	48,17	8K	17
03/07/2024	-2,65%	-1,30	47,80	48,40	47,79	48,81	171K	40
02/07/2024	0,72%	0,35	49,10	48,74	48,40	49,96	434K	567
01/07/2024	3,07%	1,45	48,75	47,54	46,81	48,75	493K	79
28/06/2024	2,09%	0,97	47,30	47,97	46,76	47,97	217K	71
27/06/2024	4,84%	2,14	46,33	44,19	44,19	46,64	84K	32
26/06/2024	-0,32%	-0,14	44,19	44,82	44,19	45,28	43K	55
25/06/2024	1,42%	0,62	44,33	43,80	43,52	44,58	158K	21
24/06/2024	1,06%	0,46	43,71	43,30	41,91	43,88	732K	93
21/06/2024	-6,69%	-3,10	43,25	45,99	42,80	45,99	875K	190
20/06/2024	-3,40%	-1,63	46,35	48,08	46,00	48,08	2M	110
19/06/2024	2,28%	1,07	47,98	47,25	46,75	50,99	131K	49
18/06/2024	3,69%	1,67	46,91	45,24	45,19	46,91	105K	49
17/06/2024	7,64%	3,21	45,24	42,47	42,29	45,31	260K	41
14/06/2024	-0,38%	-0,16	42,03	41,36	41,22	42,56	467K	24
13/06/2024	-1,33%	-0,57	42,19	43,11	41,70	43,30	159K	43
12/06/2024	0,21%	0,09	42,76	43,19	42,60	43,84	754K	31
11/06/2024	3,37%	1,39	42,67	41,37	40,99	42,75	65K	21
10/06/2024	-0,17%	-0,07	41,28	40,93	40,34	41,35	60K	26
07/06/2024	-0,86%	-0,36	41,35	40,87	40,80	41,35	78K	59
06/06/2024	3,11%	1,26	41,71	40,72	40,45	41,88	107K	39
05/06/2024	4,68%	1,81	40,45	39,36	39,25	40,45	75K	48
04/06/2024	4,12%	1,53	38,64	37,11	37,11	39,20	107K	30
03/06/2024	-1,43%	-0,54	37,11	37,52	36,70	37,55	60K	16
31/05/2024	3,72%	1,35	37,65	37,22	37,22	38,62	200K	31
29/05/2024	0,28%	0,10	36,30	36,00	35,67	36,30	150K	14
28/05/2024	0,22%	0,08	36,20	36,12	35,60	36,40	83K	41
27/05/2024	-0,03%	-0,01	36,12	36,00	35,86	36,12	3K	8
24/05/2024	1,55%	0,55	36,13	35,61	35,58	36,30	204K	16
23/05/2024	-2,25%	-0,82	35,58	36,73	35,56	36,80	360K	31
22/05/2024	0,64%	0,23	36,40	36,17	36,17	36,71	94K	23
21/05/2024	-1,01%	-0,37	36,17	36,26	36,00	36,28	26K	25
20/05/2024	-1,11%	-0,41	36,54	36,82	36,20	36,82	377K	61
17/05/2024	-0,89%	-0,33	36,95	37,20	36,77	37,59	56K	18
16/05/2024	0,46%	0,17	37,28	36,92	36,92	37,28	17K	21
15/05/2024	1,37%	0,50	37,11	37,41	36,50	37,41	38K	13
14/05/2024	1,86%	0,67	36,61	35,90	35,90	37,68	170K	23
13/05/2024	1,35%	0,48	35,94	35,56	35,30	36,09	31K	15
10/05/2024	-2,48%	-0,90	35,46	36,36	35,27	36,36	140K	34
09/05/2024	-0,08%	-0,03	36,36	37,00	36,36	37,12	89K	26
08/05/2024	0,30%	0,11	36,39	36,72	35,75	36,72	1M	69
07/05/2024	-14,96%	-6,38	36,28	37,12	36,09	38,11	690K	169
06/05/2024	8,36%	3,29	42,66	41,49	40,82	42,68	1M	131
03/05/2024	2,50%	0,96	39,37	39,35	38,84	39,69	906K	45
02/05/2024	0,68%	0,26	38,41	38,15	37,91	38,64	77K	21
30/04/2024	-2,05%	-0,80	38,15	39,20	38,13	39,22	56K	30
29/04/2024	1,46%	0,56	38,95	38,55	38,47	39,23	133K	19
26/04/2024	3,06%	1,14	38,39	38,00	37,59	38,55	76K	50
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	-	-	40,58	41,42	40,48	41,42	83K	23

Date,Open,High,Low,Close,Volume
03-Oct-24,68.73,71.58,68.30,71.35,575233
02-Oct-24,65.58,68.42,65.35,68.41,417830
01-Oct-24,68.21,68.25,65.91,66.63,331756
30-Sep-24,67.48,67.53,65.83,67.53,879977
27-Sep-24,67.64,67.77,66.47,66.81,214640
26-Sep-24,68.36,68.36,66.49,67.64,606856
25-Sep-24,66.67,67.75,66.49,67.68,683210
24-Sep-24,69.00,69.41,66.48,67.20,661089
23-Sep-24,68.26,70.50,67.83,69.45,549270
20-Sep-24,65.57,68.11,65.20,67.97,482336
19-Sep-24,67.15,67.40,65.69,66.61,228401
18-Sep-24,66.08,67.04,65.66,66.36,281201
17-Sep-24,67.75,68.11,66.00,67.15,383953
16-Sep-24,65.91,67.67,65.55,67.06,303673
13-Sep-24,65.31,66.61,65.13,65.91,1012533
12-Sep-24,65.76,66.43,65.25,65.44,254004
11-Sep-24,64.14,65.46,63.62,65.42,522846
10-Sep-24,65.21,65.59,63.49,65.59,278778
09-Sep-24,59.57,64.45,59.57,64.13,941466
06-Sep-24,56.56,58.57,55.18,58.57,89204
05-Sep-24,56.91,57.40,56.00,56.00,137461
04-Sep-24,55.99,57.97,55.18,57.26,223052
03-Sep-24,58.80,59.04,57.00,57.00,296126
02-Sep-24,58.22,60.19,57.63,60.00,40630
30-Aug-24,59.51,59.51,57.84,58.22,333295
29-Aug-24,57.31,59.75,57.31,58.10,233938
28-Aug-24,57.16,57.16,54.98,56.02,168141
27-Aug-24,56.00,56.71,55.46,56.61,282239
26-Aug-24,57.67,57.96,56.24,56.24,770074
23-Aug-24,59.74,60.06,57.87,58.08,259847
22-Aug-24,60.44,61.19,59.22,59.74,375396
21-Aug-24,58.60,59.28,58.41,59.22,61092
20-Aug-24,59.13,59.50,57.70,58.68,92637
19-Aug-24,58.36,59.65,57.45,58.32,980512
16-Aug-24,57.52,59.56,55.95,58.34,480014
15-Aug-24,57.33,57.34,56.29,56.95,210433
14-Aug-24,55.41,57.03,55.19,55.19,243737
13-Aug-24,54.43,56.27,54.09,54.97,923845
12-Aug-24,55.34,57.02,53.75,54.04,5886362
09-Aug-24,54.75,55.84,53.69,55.16,1364845
08-Aug-24,50.04,54.54,50.04,54.44,5288233
07-Aug-24,50.00,52.95,49.53,49.53,677590
06-Aug-24,50.50,52.65,48.63,50.00,854494
05-Aug-24,43.90,46.11,41.21,44.19,1108379
02-Aug-24,48.00,48.00,45.62,46.72,281908
01-Aug-24,51.34,51.34,49.40,49.83,190885
31-Jul-24,50.62,51.52,50.62,50.83,78242
30-Jul-24,50.88,51.33,48.95,48.95,110542
29-Jul-24,51.55,52.25,50.54,50.87,67549
26-Jul-24,50.01,51.40,50.01,51.18,99785
25-Jul-24,51.70,51.70,48.18,50.25,1096005
24-Jul-24,53.48,53.77,50.40,52.24,582740
23-Jul-24,52.84,54.23,52.84,53.87,361330
22-Jul-24,53.72,53.78,51.77,52.98,256901
19-Jul-24,53.80,54.65,52.55,53.67,290145
18-Jul-24,52.69,55.00,52.18,53.69,404069
17-Jul-24,50.66,52.50,50.49,51.74,227387
16-Jul-24,51.48,52.34,50.00,51.70,123785
15-Jul-24,51.59,53.15,51.20,52.00,1055648
12-Jul-24,49.68,51.00,49.68,50.77,60377
11-Jul-24,51.47,51.60,48.78,50.19,638937
10-Jul-24,50.42,51.27,49.44,51.10,176737
09-Jul-24,51.08,51.37,49.45,49.80,823727
08-Jul-24,50.80,51.30,49.62,50.97,168346
05-Jul-24,47.65,49.82,47.41,49.50,457320
04-Jul-24,47.80,48.17,47.80,48.14,8409
03-Jul-24,48.40,48.81,47.79,47.80,170964
02-Jul-24,48.74,49.96,48.40,49.10,434434
01-Jul-24,47.54,48.75,46.81,48.75,493241
28-Jun-24,47.97,47.97,46.76,47.30,216995
27-Jun-24,44.19,46.64,44.19,46.33,84455
26-Jun-24,44.82,45.28,44.19,44.19,42838
25-Jun-24,43.80,44.58,43.52,44.33,158012
24-Jun-24,43.30,43.88,41.91,43.71,732144
21-Jun-24,45.99,45.99,42.80,43.25,874929
20-Jun-24,48.08,48.08,46.00,46.35,1829635
19-Jun-24,47.25,50.99,46.75,47.98,130668
18-Jun-24,45.24,46.91,45.19,46.91,105315
17-Jun-24,42.47,45.31,42.29,45.24,259520
14-Jun-24,41.36,42.56,41.22,42.03,467462
13-Jun-24,43.11,43.30,41.70,42.19,159281
12-Jun-24,43.19,43.84,42.60,42.76,754348
11-Jun-24,41.37,42.75,40.99,42.67,64636
10-Jun-24,40.93,41.35,40.34,41.28,59709
07-Jun-24,40.87,41.35,40.80,41.35,77864
06-Jun-24,40.72,41.88,40.45,41.71,106558
05-Jun-24,39.36,40.45,39.25,40.45,74897
04-Jun-24,37.11,39.20,37.11,38.64,106502
03-Jun-24,37.52,37.55,36.70,37.11,59977
31-May-24,37.22,38.62,37.22,37.65,199978
29-May-24,36.00,36.30,35.67,36.30,150465
28-May-24,36.12,36.40,35.60,36.20,83219
27-May-24,36.00,36.12,35.86,36.12,3379
24-May-24,35.61,36.30,35.58,36.13,204330
23-May-24,36.73,36.80,35.56,35.58,360484
22-May-24,36.17,36.71,36.17,36.40,93548
21-May-24,36.26,36.28,36.00,36.17,26447
20-May-24,36.82,36.82,36.20,36.54,376617
17-May-24,37.20,37.59,36.77,36.95,56493
16-May-24,36.92,37.28,36.92,37.28,17250
15-May-24,37.41,37.41,36.50,37.11,37820
14-May-24,35.90,37.68,35.90,36.61,169754
13-May-24,35.56,36.09,35.30,35.94,30825
10-May-24,36.36,36.36,35.27,35.46,140173
09-May-24,37.00,37.12,36.36,36.36,89044
08-May-24,36.72,36.72,35.75,36.39,1033150
07-May-24,37.12,38.11,36.09,36.28,690165
06-May-24,41.49,42.68,40.82,42.66,1236202
03-May-24,39.35,39.69,38.84,39.37,905969
02-May-24,38.15,38.64,37.91,38.41,76879
30-Apr-24,39.20,39.22,38.13,38.15,55738
29-Apr-24,38.55,39.23,38.47,38.95,132780
26-Apr-24,38.00,38.55,37.59,38.39,75718
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

*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