Cotação atual, histórico e gráfico do papel: P2NB34

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 P2NB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	1,08%	0,60	56,04	56,04	56,04	56,04	560	1
07/05/2025	-0,20%	-0,11	55,44	55,36	55,36	55,44	332	2
06/05/2025	-0,77%	-0,43	55,55	55,55	55,55	55,55	8K	1
05/05/2025	0,14%	0,08	55,98	55,23	55,23	55,98	6K	3
02/05/2025	1,45%	0,80	55,90	55,90	55,90	55,90	9K	1
30/04/2025	-2,27%	-1,28	55,10	54,90	54,90	55,10	4K	2
29/04/2025	0,50%	0,28	56,38	55,80	55,80	56,38	9K	2

28/04/2025	-0,09%	-0,05	56,10	56,40	55,49	56,40	5K	5
25/04/2025	2,84%	1,55	56,15	56,15	56,15	56,15	13K	1
24/04/2025	2,82%	1,50	54,60	54,09	54,09	54,60	189K	5
23/04/2025	1,45%	0,76	53,10	53,00	53,00	53,10	183K	4
22/04/2025	-3,49%	-1,89	52,34	52,34	52,34	52,34	11K	1
17/04/2025	0,43%	0,23	54,23	54,23	54,23	54,23	3K	1
16/04/2025	0,00%	0,00	54,00	54,00	54,00	54,00	3K	1
15/04/2025	3,05%	1,60	54,00	54,00	54,00	54,00	9K	1
14/04/2025	-2,09%	-1,12	52,40	52,40	52,40	52,40	6K	1
11/04/2025	0,60%	0,32	53,52	53,52	53,52	53,52	15K	1
10/04/2025	2,15%	1,12	53,20	53,20	53,20	53,20	19K	5
09/04/2025	-2,98%	-1,60	52,08	52,08	52,08	52,08	27K	1
08/04/2025	3,63%	1,88	53,68	53,68	53,68	53,68	19K	3
07/04/2025	1,41%	0,72	51,80	51,80	51,80	51,80	7K	1
04/04/2025	1,31%	0,66	51,08	51,08	51,08	51,08	2K	1
03/04/2025	-4,14%	-2,18	50,42	50,42	50,42	50,42	2K	1
02/04/2025	0,48%	0,25	52,60	52,60	52,60	52,60	526	1
26/03/2025	-3,06%	-1,65	52,35	53,10	52,35	53,10	141K	7
25/03/2025	-1,73%	-0,95	54,00	54,20	54,00	54,24	153K	4
24/03/2025	2,83%	1,51	54,95	54,95	54,95	54,95	16K	1
21/03/2025	-0,67%	-0,36	53,44	53,44	53,44	53,44	7K	1
20/03/2025	2,87%	1,50	53,80	53,80	53,80	53,80	7K	1
19/03/2025	1,06%	0,55	52,30	52,30	52,30	52,30	3K	1
17/03/2025	-0,02%	-0,01	51,75	51,75	51,75	51,75	4K	1
14/03/2025	3,00%	1,51	51,76	51,76	51,76	51,76	5K	2
13/03/2025	-3,37%	-1,75	50,25	50,25	50,25	50,25	12K	2
12/03/2025	2,93%	1,48	52,00	52,00	52,00	52,00	11K	1
11/03/2025	-0,08%	-0,04	50,52	50,52	50,52	50,52	27K	1
10/03/2025	-3,97%	-2,09	50,56	50,56	50,56	50,56	30K	1
07/03/2025	-3,73%	-2,04	52,65	52,65	52,65	52,65	14K	1
06/03/2025	-1,83%	-1,02	54,69	54,69	54,69	54,69	2K	1
28/02/2025	-0,16%	-0,09	55,71	55,71	55,71	55,71	557	1
27/02/2025	1,18%	0,65	55,80	55,80	55,80	55,80	5K	1
26/02/2025	1,75%	0,95	55,15	55,15	55,15	55,15	5K	2
25/02/2025	-2,31%	-1,28	54,20	54,20	54,20	54,20	13K	1
24/02/2025	-3,28%	-1,88	55,48	55,48	55,48	55,48	16K	1
21/02/2025	-0,76%	-0,44	57,36	57,36	57,36	57,36	30K	1
20/02/2025	-0,28%	-0,16	57,80	57,80	57,80	57,80	35K	1
19/02/2025	11,46%	5,96	57,96	57,50	57,50	57,96	26K	3
13/02/2025	2,97%	1,50	52,00	52,00	52,00	52,00	2K	1
12/02/2025	1,41%	0,70	50,50	50,50	50,50	50,50	3K	1
11/02/2025	-0,78%	-0,39	49,80	49,80	49,80	49,80	6K	1
10/02/2025	-0,42%	-0,21	50,19	50,19	50,19	50,19	9K	1
07/02/2025	-0,10%	-0,05	50,40	50,40	50,40	50,40	9K	1
06/02/2025	-0,49%	-0,25	50,45	50,45	50,45	50,45	5K	1
05/02/2025	1,08%	0,54	50,70	50,70	50,70	50,70	2K	1
04/02/2025	-2,41%	-1,24	50,16	50,16	50,16	50,16	4K	1
03/02/2025	-1,72%	-0,90	51,40	51,40	51,40	51,40	4K	1
31/01/2025	-1,25%	-0,66	52,30	52,30	52,30	52,30	4K	1
30/01/2025	1,85%	0,96	52,96	52,96	52,96	52,96	7K	1
29/01/2025	-2,89%	-1,55	52,00	52,00	52,00	52,00	6K	1
28/01/2025	-1,78%	-0,97	53,55	53,55	53,55	53,55	7K	1
27/01/2025	1,83%	0,98	54,52	54,52	54,52	54,52	10K	2
24/01/2025	-0,07%	-0,04	53,54	53,54	53,54	53,54	5K	3
23/01/2025	-0,02%	-0,01	53,58	53,58	53,58	53,58	535	1
22/01/2025	-0,11%	-0,06	53,59	53,59	53,59	53,59	13K	1
21/01/2025	1,42%	0,75	53,65	58,09	53,65	58,09	11K	4
17/01/2025	0,11%	0,06	52,90	52,90	52,90	52,90	1K	1
16/01/2025	1,30%	0,68	52,84	52,84	52,84	52,84	9K	1
15/01/2025	3,76%	1,89	52,16	52,16	52,16	52,16	2K	1
14/01/2025	0,46%	0,23	50,27	50,27	50,27	50,27	4K	1
13/01/2025	-3,77%	-1,96	50,04	50,04	50,04	50,04	1000	1
10/01/2025	-0,13%	-0,07	52,00	52,00	52,00	52,00	6K	1
08/01/2025	-0,44%	-0,23	52,07	52,07	52,07	52,07	13K	1
07/01/2025	1,55%	0,80	52,30	52,30	52,30	52,30	10K	1
06/01/2025	2,90%	1,45	51,50	51,45	51,45	51,50	9K	2
03/01/2025	1,46%	0,72	50,05	50,05	50,05	50,05	2K	1
30/12/2024	0,16%	0,08	49,33	49,33	49,33	49,33	6K	1
27/12/2024	-0,57%	-0,28	49,25	49,71	49,25	49,71	3K	2
20/12/2024	-0,24%	-0,12	49,53	49,53	49,53	49,53	2K	1
19/12/2024	60,63%	18,74	49,65	49,30	49,30	49,65	2K	3
12/08/2024	-13,66%	-4,89	30,91	30,91	30,91	30,91	2K	3
18/07/2024	-6,33%	-2,42	35,80	35,80	35,80	35,80	2K	3
22/11/2023	0,55%	0,21	38,22	38,22	38,22	38,22	38	1
20/11/2023	5,47%	1,97	38,01	37,96	37,96	38,01	797	2
16/11/2023	2,68%	0,94	36,04	36,04	36,04	36,04	360	1
14/11/2023	12,14%	3,80	35,10	33,45	33,45	35,10	685	2
08/11/2023	-3,04%	-0,98	31,30	31,30	31,30	31,30	313	1
06/11/2023	-8,66%	-3,06	32,28	32,28	32,28	32,28	64	1
18/10/2023	4,99%	1,68	35,34	35,24	35,24	35,34	423	2
13/10/2023	-11,33%	-4,30	33,66	33,66	33,66	33,66	336	1
09/10/2023	-1,25%	-0,48	37,96	37,96	37,96	37,96	37	1
06/10/2023	-7,95%	-3,32	38,44	38,44	38,44	38,44	345	1
28/09/2023	1,98%	0,81	41,76	41,76	41,76	41,76	417	2
27/09/2023	0,17%	0,07	40,95	40,95	40,95	40,95	40	1
25/09/2023	-3,56%	-1,51	40,88	40,88	40,88	40,88	286	1
18/09/2023	-4,74%	-2,11	42,39	42,39	42,39	42,39	211	1
14/09/2023	-8,30%	-4,03	44,50	44,50	44,50	44,50	445	1
11/09/2023	18,14%	7,45	48,53	48,01	48,01	48,53	2K	4
28/08/2023	2,70%	1,08	41,08	39,20	39,20	41,14	3K	6
09/08/2023	-2,68%	-1,10	40,00	40,00	40,00	40,00	40	1
04/08/2023	-2,44%	-1,03	41,10	41,10	41,10	41,10	1K	1
03/08/2023	-3,02%	-1,31	42,13	42,13	42,13	42,13	42	1
02/08/2023	-9,88%	-4,76	43,44	43,49	43,44	43,49	5K	3
27/07/2023	0,42%	0,20	48,20	48,20	48,20	48,20	48	1
26/07/2023	-8,73%	-4,59	48,00	48,00	48,00	48,00	480	1
27/06/2023	0,27%	0,14	52,59	52,59	52,59	52,59	8K	1
26/06/2023	-2,62%	-1,41	52,45	52,45	52,45	52,45	5K	1
23/06/2023	-0,07%	-0,04	53,86	53,86	53,86	53,86	4K	1
22/06/2023	2,08%	1,10	53,90	53,90	53,90	53,90	8K	1
21/06/2023	-2,00%	-1,08	52,80	52,80	52,80	52,80	7K	1
20/06/2023	-1,32%	-0,72	53,88	53,88	53,88	53,88	38K	1
16/06/2023	1,51%	0,81	54,60	54,60	54,60	54,60	19K	1
15/06/2023	-1,41%	-0,77	53,79	53,79	53,79	53,79	28K	4
14/06/2023	1,36%	0,73	54,56	54,56	54,56	54,56	22K	4
13/06/2023	1,72%	0,91	53,83	53,83	53,83	53,83	10K	1
12/06/2023	0,93%	0,49	52,92	52,92	52,92	52,92	10K	1
09/06/2023	0,29%	0,15	52,43	52,43	52,43	52,43	13K	1
07/06/2023	0,08%	0,04	52,28	52,69	52,28	52,69	9K	3
06/06/2023	-1,27%	-0,67	52,24	52,24	52,24	52,24	25K	4
05/06/2023	0,42%	0,22	52,91	52,78	52,78	52,91	14K	3
02/06/2023	0,57%	0,30	52,69	52,69	52,69	52,69	526	1
01/06/2023	0,17%	0,09	52,39	52,39	52,39	52,39	12K	1
31/05/2023	-0,11%	-0,06	52,30	52,30	52,30	52,30	10K	1
30/05/2023	3,42%	1,73	52,36	52,36	52,36	52,36	2K	1
29/05/2023	-0,96%	-0,49	50,63	50,63	50,63	50,63	7K	1
26/05/2023	0,41%	0,21	51,12	51,12	51,12	51,12	7K	1
25/05/2023	0,51%	0,26	50,91	51,23	50,91	51,23	17K	2
24/05/2023	-2,95%	-1,54	50,65	50,65	50,65	50,65	4K	1
23/05/2023	-2,25%	-1,20	52,19	52,19	52,19	52,19	8K	2
22/05/2023	1,64%	0,86	53,39	53,39	53,39	53,39	13K	1
19/05/2023	-0,06%	-0,03	52,53	52,53	52,53	52,53	10K	1
18/05/2023	1,29%	0,67	52,56	52,56	52,56	52,56	7K	1
17/05/2023	-0,02%	-0,01	51,89	51,89	51,89	51,89	12K	1
16/05/2023	1,13%	0,58	51,90	51,90	51,90	51,90	17K	1
15/05/2023	-3,13%	-1,66	51,32	51,32	51,32	51,32	46K	2
11/05/2023	-	-	52,98	52,98	52,98	52,98	25K	3

Date,Open,High,Low,Close,Volume
08-May-25,56.04,56.04,56.04,56.04,560
07-May-25,55.36,55.44,55.36,55.44,332
06-May-25,55.55,55.55,55.55,55.55,7777
05-May-25,55.23,55.98,55.23,55.98,5530
02-May-25,55.90,55.90,55.90,55.90,8944
30-Apr-25,54.90,55.10,54.90,55.10,3855
29-Apr-25,55.80,56.38,55.80,56.38,8764
28-Apr-25,56.40,56.40,55.49,56.10,5328
25-Apr-25,56.15,56.15,56.15,56.15,12914
24-Apr-25,54.09,54.60,54.09,54.60,189344
23-Apr-25,53.00,53.10,53.00,53.10,182620
22-Apr-25,52.34,52.34,52.34,52.34,10991
17-Apr-25,54.23,54.23,54.23,54.23,3253
16-Apr-25,54.00,54.00,54.00,54.00,3240
15-Apr-25,54.00,54.00,54.00,54.00,8640
14-Apr-25,52.40,52.40,52.40,52.40,5764
11-Apr-25,53.52,53.52,53.52,53.52,14985
10-Apr-25,53.20,53.20,53.20,53.20,19152
09-Apr-25,52.08,52.08,52.08,52.08,26560
08-Apr-25,53.68,53.68,53.68,53.68,19324
07-Apr-25,51.80,51.80,51.80,51.80,7252
04-Apr-25,51.08,51.08,51.08,51.08,1532
03-Apr-25,50.42,50.42,50.42,50.42,1512
02-Apr-25,52.60,52.60,52.60,52.60,526
26-Mar-25,53.10,53.10,52.35,52.35,141201
25-Mar-25,54.20,54.24,54.00,54.00,153393
24-Mar-25,54.95,54.95,54.95,54.95,15935
21-Mar-25,53.44,53.44,53.44,53.44,6947
20-Mar-25,53.80,53.80,53.80,53.80,6994
19-Mar-25,52.30,52.30,52.30,52.30,2615
17-Mar-25,51.75,51.75,51.75,51.75,4140
14-Mar-25,51.76,51.76,51.76,51.76,5176
13-Mar-25,50.25,50.25,50.25,50.25,12060
12-Mar-25,52.00,52.00,52.00,52.00,10920
11-Mar-25,50.52,50.52,50.52,50.52,27280
10-Mar-25,50.56,50.56,50.56,50.56,30336
07-Mar-25,52.65,52.65,52.65,52.65,13689
06-Mar-25,54.69,54.69,54.69,54.69,1640
28-Feb-25,55.71,55.71,55.71,55.71,557
27-Feb-25,55.80,55.80,55.80,55.80,5022
26-Feb-25,55.15,55.15,55.15,55.15,4963
25-Feb-25,54.20,54.20,54.20,54.20,13008
24-Feb-25,55.48,55.48,55.48,55.48,16089
21-Feb-25,57.36,57.36,57.36,57.36,30400
20-Feb-25,57.80,57.80,57.80,57.80,35258
19-Feb-25,57.50,57.96,57.50,57.96,25944
13-Feb-25,52.00,52.00,52.00,52.00,1560
12-Feb-25,50.50,50.50,50.50,50.50,2525
11-Feb-25,49.80,49.80,49.80,49.80,6474
10-Feb-25,50.19,50.19,50.19,50.19,9034
07-Feb-25,50.40,50.40,50.40,50.40,9072
06-Feb-25,50.45,50.45,50.45,50.45,4540
05-Feb-25,50.70,50.70,50.70,50.70,2028
04-Feb-25,50.16,50.16,50.16,50.16,4012
03-Feb-25,51.40,51.40,51.40,51.40,4112
31-Jan-25,52.30,52.30,52.30,52.30,4184
30-Jan-25,52.96,52.96,52.96,52.96,6884
29-Jan-25,52.00,52.00,52.00,52.00,5720
28-Jan-25,53.55,53.55,53.55,53.55,6961
27-Jan-25,54.52,54.52,54.52,54.52,9813
24-Jan-25,53.54,53.54,53.54,53.54,5354
23-Jan-25,53.58,53.58,53.58,53.58,535
22-Jan-25,53.59,53.59,53.59,53.59,13397
21-Jan-25,58.09,58.09,53.65,53.65,11019
17-Jan-25,52.90,52.90,52.90,52.90,1058
16-Jan-25,52.84,52.84,52.84,52.84,8982
15-Jan-25,52.16,52.16,52.16,52.16,1564
14-Jan-25,50.27,50.27,50.27,50.27,3518
13-Jan-25,50.04,50.04,50.04,50.04,1000
10-Jan-25,52.00,52.00,52.00,52.00,5720
08-Jan-25,52.07,52.07,52.07,52.07,13017
07-Jan-25,52.30,52.30,52.30,52.30,9937
06-Jan-25,51.45,51.50,51.45,51.50,8806
03-Jan-25,50.05,50.05,50.05,50.05,2002
30-Dec-24,49.33,49.33,49.33,49.33,6412
27-Dec-24,49.71,49.71,49.25,49.25,3031
20-Dec-24,49.53,49.53,49.53,49.53,2476
19-Dec-24,49.30,49.65,49.30,49.65,2076
12-Aug-24,30.91,30.91,30.91,30.91,1514
18-Jul-24,35.80,35.80,35.80,35.80,1754
22-Nov-23,38.22,38.22,38.22,38.22,38
20-Nov-23,37.96,38.01,37.96,38.01,797
16-Nov-23,36.04,36.04,36.04,36.04,360
14-Nov-23,33.45,35.10,33.45,35.10,685
08-Nov-23,31.30,31.30,31.30,31.30,313
06-Nov-23,32.28,32.28,32.28,32.28,64
18-Oct-23,35.24,35.34,35.24,35.34,423
13-Oct-23,33.66,33.66,33.66,33.66,336
09-Oct-23,37.96,37.96,37.96,37.96,37
06-Oct-23,38.44,38.44,38.44,38.44,345
28-Sep-23,41.76,41.76,41.76,41.76,417
27-Sep-23,40.95,40.95,40.95,40.95,40
25-Sep-23,40.88,40.88,40.88,40.88,286
18-Sep-23,42.39,42.39,42.39,42.39,211
14-Sep-23,44.50,44.50,44.50,44.50,445
11-Sep-23,48.01,48.53,48.01,48.53,1930
28-Aug-23,39.20,41.14,39.20,41.08,2891
09-Aug-23,40.00,40.00,40.00,40.00,40
04-Aug-23,41.10,41.10,41.10,41.10,1479
03-Aug-23,42.13,42.13,42.13,42.13,42
02-Aug-23,43.49,43.49,43.44,43.44,5213
27-Jul-23,48.20,48.20,48.20,48.20,48
26-Jul-23,48.00,48.00,48.00,48.00,480
27-Jun-23,52.59,52.59,52.59,52.59,7888
26-Jun-23,52.45,52.45,52.45,52.45,4720
23-Jun-23,53.86,53.86,53.86,53.86,3770
22-Jun-23,53.90,53.90,53.90,53.90,7546
21-Jun-23,52.80,52.80,52.80,52.80,6864
20-Jun-23,53.88,53.88,53.88,53.88,37716
16-Jun-23,54.60,54.60,54.60,54.60,19110
15-Jun-23,53.79,53.79,53.79,53.79,27970
14-Jun-23,54.56,54.56,54.56,54.56,21933
13-Jun-23,53.83,53.83,53.83,53.83,10227
12-Jun-23,52.92,52.92,52.92,52.92,10054
09-Jun-23,52.43,52.43,52.43,52.43,12583
07-Jun-23,52.69,52.69,52.28,52.28,8940
06-Jun-23,52.24,52.24,52.24,52.24,25075
05-Jun-23,52.78,52.91,52.78,52.91,14303
02-Jun-23,52.69,52.69,52.69,52.69,526
01-Jun-23,52.39,52.39,52.39,52.39,12049
31-May-23,52.30,52.30,52.30,52.30,9937
30-May-23,52.36,52.36,52.36,52.36,2094
29-May-23,50.63,50.63,50.63,50.63,7088
26-May-23,51.12,51.12,51.12,51.12,6645
25-May-23,51.23,51.23,50.91,50.91,17341
24-May-23,50.65,50.65,50.65,50.65,4052
23-May-23,52.19,52.19,52.19,52.19,8350
22-May-23,53.39,53.39,53.39,53.39,13347
19-May-23,52.53,52.53,52.53,52.53,9980
18-May-23,52.56,52.56,52.56,52.56,6832
17-May-23,51.89,51.89,51.89,51.89,12453
16-May-23,51.90,51.90,51.90,51.90,17127
15-May-23,51.32,51.32,51.32,51.32,45674
11-May-23,52.98,52.98,52.98,52.98,24900

*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: P2NB34