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
21/01/2025	-2,51%	-3,80	147,50	149,25	142,48	149,25	2M	275
20/01/2025	3,67%	5,35	151,30	147,27	145,95	151,30	2M	313
17/01/2025	4,04%	5,67	145,95	140,46	140,46	146,15	3M	229
16/01/2025	2,39%	3,28	140,28	137,58	137,58	143,20	1M	174
15/01/2025	3,79%	5,00	137,00	134,76	133,04	138,65	1M	161
14/01/2025	0,61%	0,80	132,00	132,89	131,30	137,34	941K	199
13/01/2025	-3,32%	-4,50	131,20	131,03	129,30	133,16	2M	321

10/01/2025	-0,95%	-1,30	135,70	136,00	132,55	138,49	4M	984
09/01/2025	-4,19%	-5,99	137,00	140,00	137,00	144,00	2M	621
08/01/2025	1,41%	1,99	142,99	139,06	136,00	142,99	3M	520
07/01/2025	-7,99%	-12,25	141,00	152,99	141,00	152,99	5M	1.659
06/01/2025	-7,21%	-11,91	153,25	162,01	151,93	162,50	4M	763
03/01/2025	6,90%	10,66	165,16	156,05	152,02	165,16	3M	1.009
02/01/2025	-3,72%	-5,97	154,50	162,00	150,00	162,00	3M	624
30/12/2024	-3,93%	-6,56	160,47	166,90	156,27	166,90	8M	2.144
27/12/2024	-2,61%	-4,47	167,03	173,15	161,35	173,15	4M	378
26/12/2024	2,50%	4,18	171,50	169,01	167,25	171,99	4M	284
23/12/2024	3,48%	5,63	167,32	163,06	159,69	168,30	4M	395
20/12/2024	4,32%	6,69	161,69	147,20	144,78	161,69	4M	364
19/12/2024	4,00%	5,96	155,00	152,02	150,51	156,56	4M	343
18/12/2024	-1,27%	-1,91	149,04	152,46	148,00	160,60	5M	478
17/12/2024	-2,30%	-3,55	150,95	154,00	147,63	154,00	3M	278
16/12/2024	0,58%	0,89	154,50	152,85	144,42	156,98	6M	686
13/12/2024	7,46%	10,66	153,61	149,55	146,43	153,61	4M	301
12/12/2024	-2,38%	-3,49	142,95	143,00	139,50	149,38	4M	286
11/12/2024	-0,50%	-0,73	146,44	146,80	136,67	147,55	5M	463
10/12/2024	0,12%	0,18	147,17	146,97	142,71	152,49	3M	344
09/12/2024	-5,34%	-8,30	146,99	164,53	144,00	165,42	12M	862
06/12/2024	7,59%	10,96	155,29	146,33	145,95	155,54	5M	345
05/12/2024	2,91%	4,08	144,33	141,45	139,30	145,73	3M	525
04/12/2024	-2,75%	-3,96	140,25	145,19	136,08	145,44	6M	2.171
03/12/2024	7,31%	9,82	144,21	135,74	133,45	144,21	3M	364
02/12/2024	1,46%	1,94	134,39	137,00	133,08	137,54	2M	392
29/11/2024	-0,70%	-0,93	132,45	133,99	132,01	135,50	5M	2.280
28/11/2024	2,23%	2,91	133,38	135,34	130,36	135,34	3M	198
27/11/2024	2,53%	3,22	130,47	128,71	126,39	131,00	2M	194
26/11/2024	2,21%	2,75	127,25	124,49	124,00	127,50	2M	260
25/11/2024	0,69%	0,85	124,50	128,67	124,11	130,92	5M	3.583
22/11/2024	1,36%	1,66	123,65	119,85	118,69	124,56	3M	245
21/11/2024	0,88%	1,06	121,99	120,83	118,22	122,79	1M	211
19/11/2024	4,25%	4,93	120,93	115,00	113,81	120,93	5M	1.672
18/11/2024	-1,85%	-2,19	116,00	127,00	113,88	127,26	5M	2.368
14/11/2024	-2,29%	-2,77	118,19	119,84	113,34	119,84	3M	1.043
13/11/2024	5,63%	6,45	120,96	115,48	115,48	122,31	4M	328
12/11/2024	-3,77%	-4,48	114,51	113,00	112,71	115,68	4M	1.244
11/11/2024	6,43%	7,19	118,99	115,20	113,52	119,54	4M	318
08/11/2024	6,97%	7,28	111,80	104,50	104,50	112,00	4M	1.772
07/11/2024	-0,41%	-0,43	104,52	107,84	100,99	107,84	3M	240
06/11/2024	6,79%	6,67	104,95	99,90	99,90	104,95	3M	224
05/11/2024	21,33%	17,28	98,28	91,00	90,73	98,69	5M	517
04/11/2024	-2,11%	-1,75	81,00	81,42	79,27	81,42	2M	221
01/11/2024	3,09%	2,48	82,75	80,99	80,55	82,75	2M	113
31/10/2024	-3,87%	-3,23	80,27	81,78	79,00	83,13	2M	511
30/10/2024	-2,97%	-2,56	83,50	85,20	83,50	86,31	870K	134
29/10/2024	0,14%	0,12	86,06	85,94	84,40	86,50	767K	201
28/10/2024	-0,01%	-0,01	85,94	86,00	85,08	86,49	1M	115
25/10/2024	4,31%	3,55	85,95	83,31	83,24	85,95	3M	1.146
24/10/2024	1,99%	1,61	82,40	82,12	81,35	83,22	4M	2.631
23/10/2024	-0,26%	-0,21	80,79	81,49	80,09	83,19	739K	95
22/10/2024	0,16%	0,13	81,00	81,28	80,20	82,29	205K	64
21/10/2024	-0,71%	-0,58	80,87	81,01	80,56	82,62	827K	182
18/10/2024	3,17%	2,50	81,45	78,95	78,82	81,51	718K	87
17/10/2024	0,06%	0,05	78,95	79,80	78,93	80,58	2M	98
16/10/2024	-2,23%	-1,80	78,90	80,70	76,35	80,70	1M	190
15/10/2024	-0,49%	-0,40	80,70	81,19	78,47	81,81	1M	177
14/10/2024	-3,44%	-2,89	81,10	82,46	80,82	83,01	882K	190
11/10/2024	3,08%	2,51	83,99	81,36	80,05	83,99	1M	178
10/10/2024	1,85%	1,48	81,48	80,55	79,45	81,60	2M	151
09/10/2024	4,84%	3,69	80,00	77,18	76,98	80,71	1M	131
08/10/2024	5,84%	4,21	76,31	72,30	71,88	76,31	1M	168
07/10/2024	-0,87%	-0,63	72,10	72,59	71,11	72,77	215K	70
04/10/2024	1,93%	1,38	72,73	72,72	71,97	73,36	1M	102
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	-	-	51,10	50,42	49,44	51,27	177K	60

Date,Open,High,Low,Close,Volume
21-Jan-25,149.25,149.25,142.48,147.50,1951958
20-Jan-25,147.27,151.30,145.95,151.30,2046000
17-Jan-25,140.46,146.15,140.46,145.95,2612334
16-Jan-25,137.58,143.20,137.58,140.28,1110049
15-Jan-25,134.76,138.65,133.04,137.00,1393915
14-Jan-25,132.89,137.34,131.30,132.00,940562
13-Jan-25,131.03,133.16,129.30,131.20,1548711
10-Jan-25,136.00,138.49,132.55,135.70,3644109
09-Jan-25,140.00,144.00,137.00,137.00,1916358
08-Jan-25,139.06,142.99,136.00,142.99,2966410
07-Jan-25,152.99,152.99,141.00,141.00,5306159
06-Jan-25,162.01,162.50,151.93,153.25,4380275
03-Jan-25,156.05,165.16,152.02,165.16,2928141
02-Jan-25,162.00,162.00,150.00,154.50,3048519
30-Dec-24,166.90,166.90,156.27,160.47,7580925
27-Dec-24,173.15,173.15,161.35,167.03,3610009
26-Dec-24,169.01,171.99,167.25,171.50,4249820
23-Dec-24,163.06,168.30,159.69,167.32,4100610
20-Dec-24,147.20,161.69,144.78,161.69,3541874
19-Dec-24,152.02,156.56,150.51,155.00,3655594
18-Dec-24,152.46,160.60,148.00,149.04,5085204
17-Dec-24,154.00,154.00,147.63,150.95,2748284
16-Dec-24,152.85,156.98,144.42,154.50,5829065
13-Dec-24,149.55,153.61,146.43,153.61,4231387
12-Dec-24,143.00,149.38,139.50,142.95,3882751
11-Dec-24,146.80,147.55,136.67,146.44,4960579
10-Dec-24,146.97,152.49,142.71,147.17,2618849
09-Dec-24,164.53,165.42,144.00,146.99,12259758
06-Dec-24,146.33,155.54,145.95,155.29,4863688
05-Dec-24,141.45,145.73,139.30,144.33,2930977
04-Dec-24,145.19,145.44,136.08,140.25,6157296
03-Dec-24,135.74,144.21,133.45,144.21,2676872
02-Dec-24,137.00,137.54,133.08,134.39,2285939
29-Nov-24,133.99,135.50,132.01,132.45,4782086
28-Nov-24,135.34,135.34,130.36,133.38,3077724
27-Nov-24,128.71,131.00,126.39,130.47,1900368
26-Nov-24,124.49,127.50,124.00,127.25,1634056
25-Nov-24,128.67,130.92,124.11,124.50,5084667
22-Nov-24,119.85,124.56,118.69,123.65,2556571
21-Nov-24,120.83,122.79,118.22,121.99,1368946
19-Nov-24,115.00,120.93,113.81,120.93,4808911
18-Nov-24,127.00,127.26,113.88,116.00,5024526
14-Nov-24,119.84,119.84,113.34,118.19,3322740
13-Nov-24,115.48,122.31,115.48,120.96,3740184
12-Nov-24,113.00,115.68,112.71,114.51,3519848
11-Nov-24,115.20,119.54,113.52,118.99,3687458
08-Nov-24,104.50,112.00,104.50,111.80,3628317
07-Nov-24,107.84,107.84,100.99,104.52,3074680
06-Nov-24,99.90,104.95,99.90,104.95,2584277
05-Nov-24,91.00,98.69,90.73,98.28,4781416
04-Nov-24,81.42,81.42,79.27,81.00,1562379
01-Nov-24,80.99,82.75,80.55,82.75,1697848
31-Oct-24,81.78,83.13,79.00,80.27,1790513
30-Oct-24,85.20,86.31,83.50,83.50,870445
29-Oct-24,85.94,86.50,84.40,86.06,767160
28-Oct-24,86.00,86.49,85.08,85.94,1477058
25-Oct-24,83.31,85.95,83.24,85.95,3170111
24-Oct-24,82.12,83.22,81.35,82.40,4263143
23-Oct-24,81.49,83.19,80.09,80.79,738761
22-Oct-24,81.28,82.29,80.20,81.00,204550
21-Oct-24,81.01,82.62,80.56,80.87,826776
18-Oct-24,78.95,81.51,78.82,81.45,718203
17-Oct-24,79.80,80.58,78.93,78.95,1902200
16-Oct-24,80.70,80.70,76.35,78.90,1280883
15-Oct-24,81.19,81.81,78.47,80.70,1462891
14-Oct-24,82.46,83.01,80.82,81.10,882235
11-Oct-24,81.36,83.99,80.05,83.99,1118706
10-Oct-24,80.55,81.60,79.45,81.48,2396048
09-Oct-24,77.18,80.71,76.98,80.00,1488721
08-Oct-24,72.30,76.31,71.88,76.31,1249751
07-Oct-24,72.59,72.77,71.11,72.10,215387
04-Oct-24,72.72,73.36,71.97,72.73,1102090
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

*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