Cotação atual, histórico e gráfico do papel: P2OD34

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 P2OD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/11/2024	-3,07%	-1,65	52,05	51,90	51,90	52,55	34K	5
11/11/2024	2,87%	1,50	53,70	53,70	53,70	53,70	53	1
08/11/2024	38,10%	14,40	52,20	52,90	52,20	53,00	35K	3
28/08/2024	6,39%	2,27	37,80	37,80	37,80	37,80	37	1
27/08/2024	4,38%	1,49	35,53	35,37	35,37	35,53	71K	2
09/08/2024	-4,97%	-1,78	34,04	33,36	33,36	34,04	92K	6
26/07/2024	-2,29%	-0,84	35,82	35,82	35,82	35,82	2K	2

24/06/2024	14,35%	4,60	36,66	36,72	36,66	36,88	403	4
04/06/2024	2,07%	0,65	32,06	32,06	32,06	32,06	320	1
20/05/2024	5,90%	1,75	31,41	31,41	31,41	31,41	16K	1
14/05/2024	6,27%	1,75	29,66	29,66	29,66	29,66	30K	1
19/03/2024	-3,76%	-1,09	27,91	27,91	27,91	27,91	28K	3
07/03/2024	-6,90%	-2,15	29,00	29,00	29,00	29,00	15K	2
14/02/2024	-2,26%	-0,72	31,15	31,15	31,15	31,15	93	1
09/02/2024	-34,29%	-16,63	31,87	32,19	31,82	32,19	670	6
24/05/2023	-9,99%	-5,38	48,50	48,02	48,02	48,50	24K	3
24/04/2023	0,80%	0,43	53,88	53,88	53,88	53,88	27K	1
17/04/2023	0,85%	0,45	53,45	53,45	53,45	53,45	53K	1
14/04/2023	2,16%	1,12	53,00	53,00	53,00	53,00	53	1
28/11/2022	0,62%	0,32	51,88	51,88	51,88	51,88	5K	1
11/11/2022	24,09%	10,01	51,56	51,56	51,56	51,56	154	1
30/09/2022	-0,17%	-0,07	41,55	41,55	41,55	41,55	41	1
26/09/2022	2,11%	0,86	41,62	41,62	41,62	41,62	83	1
23/09/2022	-1,00%	-0,41	40,76	40,76	40,76	40,76	40	1
22/09/2022	-6,69%	-2,95	41,17	41,17	41,17	41,17	123	1
20/09/2022	0,59%	0,26	44,12	44,12	44,12	44,12	88	2
19/09/2022	-0,75%	-0,33	43,86	43,86	43,86	43,86	87	2
16/09/2022	-2,47%	-1,12	44,19	44,19	44,19	44,19	44	1
15/09/2022	-0,42%	-0,19	45,31	45,31	45,31	45,31	135	1
14/09/2022	0,20%	0,09	45,50	45,50	45,50	45,50	91	1
12/09/2022	-2,82%	-1,32	45,41	45,41	45,41	45,41	45	1
09/09/2022	-0,02%	-0,01	46,73	46,73	46,73	46,73	46	1
08/09/2022	7,23%	3,15	46,74	46,74	46,74	46,74	93	1
06/09/2022	0,11%	0,05	43,59	43,59	43,59	43,59	87	1
30/08/2022	-2,16%	-0,96	43,54	43,54	43,54	43,54	87	1
29/08/2022	-1,22%	-0,55	44,50	44,50	44,50	44,50	44	1
26/08/2022	-5,81%	-2,78	45,05	45,05	45,05	45,05	45	1
25/08/2022	2,68%	1,25	47,83	47,83	47,83	47,83	95	1
24/08/2022	1,88%	0,86	46,58	46,58	46,58	46,58	186	1
19/08/2022	0,59%	0,27	45,72	45,72	45,72	45,72	45	1
15/08/2022	-0,98%	-0,45	45,45	45,45	45,45	45,45	45	1
12/08/2022	1,86%	0,84	45,90	45,90	45,90	45,90	45	1
10/08/2022	0,87%	0,39	45,06	45,06	45,06	45,06	45	1
08/08/2022	-3,25%	-1,50	44,67	44,67	44,67	44,67	134	1
05/08/2022	3,08%	1,38	46,17	46,17	46,17	46,17	323	1
04/08/2022	-1,75%	-0,80	44,79	44,79	44,79	44,79	44	1
03/08/2022	0,82%	0,37	45,59	45,59	45,59	45,59	182	1
02/08/2022	5,68%	2,43	45,22	45,22	45,22	45,22	90	1
01/08/2022	0,73%	0,31	42,79	42,79	42,79	42,79	42	1
29/07/2022	-0,63%	-0,27	42,48	42,48	42,48	42,48	127	1
28/07/2022	-0,30%	-0,13	42,75	42,75	42,75	42,75	128	1
26/07/2022	-4,86%	-2,19	42,88	42,88	42,88	42,88	42	1
21/07/2022	7,62%	3,19	45,07	45,07	45,07	45,07	45	1
19/07/2022	3,61%	1,46	41,88	41,88	41,88	41,88	41	1
18/07/2022	-1,13%	-0,46	40,42	40,42	40,42	40,42	606	1
13/07/2022	1,59%	0,64	40,88	40,88	40,88	40,88	122	1
12/07/2022	-1,85%	-0,76	40,24	40,24	40,24	40,24	120	1
11/07/2022	-1,63%	-0,68	41,00	41,00	41,00	41,00	82	1
08/07/2022	-0,57%	-0,24	41,68	41,68	41,68	41,68	41	1
07/07/2022	1,62%	0,67	41,92	41,92	41,92	41,92	167	1
06/07/2022	-0,94%	-0,39	41,25	41,25	41,25	41,25	165	1
05/07/2022	3,33%	1,34	41,64	41,64	41,64	41,64	83	1
01/07/2022	5,47%	2,09	40,30	40,30	40,30	40,30	80	1
29/06/2022	-4,12%	-1,64	38,21	38,21	38,21	38,21	76	1
27/06/2022	1,12%	0,44	39,85	39,85	39,85	39,85	39	1
24/06/2022	3,30%	1,26	39,41	39,41	39,41	39,41	118	1
23/06/2022	8,78%	3,08	38,15	38,15	38,15	38,15	38	1
17/06/2022	1,62%	0,56	35,07	35,07	35,07	35,07	35	1
15/06/2022	-1,20%	-0,42	34,51	34,51	34,51	34,51	34	1
13/06/2022	-3,05%	-1,10	34,93	34,93	34,93	34,93	244	1
09/06/2022	1,01%	0,36	36,03	36,03	36,03	36,03	36	1
08/06/2022	-0,67%	-0,24	35,67	35,67	35,67	35,67	107	1
07/06/2022	5,12%	1,75	35,91	35,91	35,91	35,91	71	1
02/06/2022	2,95%	0,98	34,16	34,16	34,16	34,16	136	1
01/06/2022	-0,57%	-0,19	33,18	33,18	33,18	33,18	199	1
31/05/2022	-9,88%	-3,66	33,37	33,37	33,37	33,37	400	1
27/05/2022	0,38%	0,14	37,03	37,03	37,03	37,03	37	1
26/05/2022	3,74%	1,33	36,89	36,89	36,89	36,89	110	1
25/05/2022	2,21%	0,77	35,56	35,56	35,56	35,56	320	1
24/05/2022	6,00%	1,97	34,79	34,79	34,79	34,79	278	1
23/05/2022	1,48%	0,48	32,82	32,82	32,82	32,82	32	1
19/05/2022	-2,33%	-0,77	32,34	32,34	32,34	32,34	129	1
17/05/2022	0,52%	0,17	33,11	33,11	33,11	33,11	66	1
16/05/2022	-3,00%	-1,02	32,94	32,94	32,94	32,94	65	1
13/05/2022	5,01%	1,62	33,96	33,96	33,96	33,96	33	1
12/05/2022	1,09%	0,35	32,34	32,34	32,34	32,34	64	1
11/05/2022	-2,35%	-0,77	31,99	31,99	31,99	31,99	63	1
10/05/2022	-0,76%	-0,25	32,76	32,76	32,76	32,76	98	1
09/05/2022	-2,91%	-0,99	33,01	33,01	33,01	33,01	99	1
06/05/2022	-9,38%	-3,52	34,00	34,00	34,00	34,00	238	1
05/05/2022	-4,67%	-1,84	37,52	37,52	37,52	37,52	75	1
03/05/2022	-4,47%	-1,84	39,36	39,36	39,36	39,36	157	1
02/05/2022	2,18%	0,88	41,20	41,20	41,20	41,20	164	1
29/04/2022	3,84%	1,49	40,32	40,32	40,32	40,32	322	1
28/04/2022	-1,35%	-0,53	38,83	38,83	38,83	38,83	155	1
27/04/2022	-1,50%	-0,60	39,36	39,36	39,36	39,36	78	1
26/04/2022	0,45%	0,18	39,96	39,96	39,96	39,96	79	1
22/04/2022	-5,73%	-2,42	39,78	39,78	39,78	39,78	358	1
19/04/2022	6,35%	2,52	42,20	42,20	42,20	42,20	211	1
18/04/2022	-2,75%	-1,12	39,68	39,68	39,68	39,68	912	1
14/04/2022	-1,52%	-0,63	40,80	40,80	40,80	40,80	40	1
13/04/2022	4,62%	1,83	41,43	41,43	41,43	41,43	165	1
12/04/2022	-1,20%	-0,48	39,60	39,60	39,60	39,60	39	1
11/04/2022	-5,83%	-2,48	40,08	40,08	40,08	40,08	80	1
08/04/2022	0,26%	0,11	42,56	42,56	42,56	42,56	42	1
07/04/2022	0,69%	0,29	42,45	42,45	42,45	42,45	84	1
05/04/2022	1,61%	0,67	42,16	42,16	42,16	42,16	126	1
04/04/2022	-3,06%	-1,31	41,49	41,49	41,49	41,49	41	1
31/03/2022	1,40%	0,59	42,80	42,80	42,80	42,80	385	1
30/03/2022	7,73%	3,03	42,21	42,21	42,21	42,21	5K	1
11/03/2022	-12,93%	-5,82	39,18	44,76	39,18	44,76	576	2
08/03/2022	0,99%	0,44	45,00	45,00	45,00	45,00	540	1
04/03/2022	13,91%	5,44	44,56	44,56	44,56	44,56	44	1
23/02/2022	-	-	39,12	39,12	39,12	39,12	39	1

Date,Open,High,Low,Close,Volume
13-Nov-24,51.90,52.55,51.90,52.05,34031
11-Nov-24,53.70,53.70,53.70,53.70,53
08-Nov-24,52.90,53.00,52.20,52.20,34555
28-Aug-24,37.80,37.80,37.80,37.80,37
27-Aug-24,35.37,35.53,35.37,35.53,70900
09-Aug-24,33.36,34.04,33.36,34.04,91782
26-Jul-24,35.82,35.82,35.82,35.82,2149
24-Jun-24,36.72,36.88,36.66,36.66,403
04-Jun-24,32.06,32.06,32.06,32.06,320
20-May-24,31.41,31.41,31.41,31.41,15705
14-May-24,29.66,29.66,29.66,29.66,29660
19-Mar-24,27.91,27.91,27.91,27.91,27910
07-Mar-24,29.00,29.00,29.00,29.00,14790
14-Feb-24,31.15,31.15,31.15,31.15,93
09-Feb-24,32.19,32.19,31.82,31.87,670
24-May-23,48.02,48.50,48.02,48.50,24249
24-Apr-23,53.88,53.88,53.88,53.88,26993
17-Apr-23,53.45,53.45,53.45,53.45,53450
14-Apr-23,53.00,53.00,53.00,53.00,53
28-Nov-22,51.88,51.88,51.88,51.88,4669
11-Nov-22,51.56,51.56,51.56,51.56,154
30-Sep-22,41.55,41.55,41.55,41.55,41
26-Sep-22,41.62,41.62,41.62,41.62,83
23-Sep-22,40.76,40.76,40.76,40.76,40
22-Sep-22,41.17,41.17,41.17,41.17,123
20-Sep-22,44.12,44.12,44.12,44.12,88
19-Sep-22,43.86,43.86,43.86,43.86,87
16-Sep-22,44.19,44.19,44.19,44.19,44
15-Sep-22,45.31,45.31,45.31,45.31,135
14-Sep-22,45.50,45.50,45.50,45.50,91
12-Sep-22,45.41,45.41,45.41,45.41,45
09-Sep-22,46.73,46.73,46.73,46.73,46
08-Sep-22,46.74,46.74,46.74,46.74,93
06-Sep-22,43.59,43.59,43.59,43.59,87
30-Aug-22,43.54,43.54,43.54,43.54,87
29-Aug-22,44.50,44.50,44.50,44.50,44
26-Aug-22,45.05,45.05,45.05,45.05,45
25-Aug-22,47.83,47.83,47.83,47.83,95
24-Aug-22,46.58,46.58,46.58,46.58,186
19-Aug-22,45.72,45.72,45.72,45.72,45
15-Aug-22,45.45,45.45,45.45,45.45,45
12-Aug-22,45.90,45.90,45.90,45.90,45
10-Aug-22,45.06,45.06,45.06,45.06,45
08-Aug-22,44.67,44.67,44.67,44.67,134
05-Aug-22,46.17,46.17,46.17,46.17,323
04-Aug-22,44.79,44.79,44.79,44.79,44
03-Aug-22,45.59,45.59,45.59,45.59,182
02-Aug-22,45.22,45.22,45.22,45.22,90
01-Aug-22,42.79,42.79,42.79,42.79,42
29-Jul-22,42.48,42.48,42.48,42.48,127
28-Jul-22,42.75,42.75,42.75,42.75,128
26-Jul-22,42.88,42.88,42.88,42.88,42
21-Jul-22,45.07,45.07,45.07,45.07,45
19-Jul-22,41.88,41.88,41.88,41.88,41
18-Jul-22,40.42,40.42,40.42,40.42,606
13-Jul-22,40.88,40.88,40.88,40.88,122
12-Jul-22,40.24,40.24,40.24,40.24,120
11-Jul-22,41.00,41.00,41.00,41.00,82
08-Jul-22,41.68,41.68,41.68,41.68,41
07-Jul-22,41.92,41.92,41.92,41.92,167
06-Jul-22,41.25,41.25,41.25,41.25,165
05-Jul-22,41.64,41.64,41.64,41.64,83
01-Jul-22,40.30,40.30,40.30,40.30,80
29-Jun-22,38.21,38.21,38.21,38.21,76
27-Jun-22,39.85,39.85,39.85,39.85,39
24-Jun-22,39.41,39.41,39.41,39.41,118
23-Jun-22,38.15,38.15,38.15,38.15,38
17-Jun-22,35.07,35.07,35.07,35.07,35
15-Jun-22,34.51,34.51,34.51,34.51,34
13-Jun-22,34.93,34.93,34.93,34.93,244
09-Jun-22,36.03,36.03,36.03,36.03,36
08-Jun-22,35.67,35.67,35.67,35.67,107
07-Jun-22,35.91,35.91,35.91,35.91,71
02-Jun-22,34.16,34.16,34.16,34.16,136
01-Jun-22,33.18,33.18,33.18,33.18,199
31-May-22,33.37,33.37,33.37,33.37,400
27-May-22,37.03,37.03,37.03,37.03,37
26-May-22,36.89,36.89,36.89,36.89,110
25-May-22,35.56,35.56,35.56,35.56,320
24-May-22,34.79,34.79,34.79,34.79,278
23-May-22,32.82,32.82,32.82,32.82,32
19-May-22,32.34,32.34,32.34,32.34,129
17-May-22,33.11,33.11,33.11,33.11,66
16-May-22,32.94,32.94,32.94,32.94,65
13-May-22,33.96,33.96,33.96,33.96,33
12-May-22,32.34,32.34,32.34,32.34,64
11-May-22,31.99,31.99,31.99,31.99,63
10-May-22,32.76,32.76,32.76,32.76,98
09-May-22,33.01,33.01,33.01,33.01,99
06-May-22,34.00,34.00,34.00,34.00,238
05-May-22,37.52,37.52,37.52,37.52,75
03-May-22,39.36,39.36,39.36,39.36,157
02-May-22,41.20,41.20,41.20,41.20,164
29-Apr-22,40.32,40.32,40.32,40.32,322
28-Apr-22,38.83,38.83,38.83,38.83,155
27-Apr-22,39.36,39.36,39.36,39.36,78
26-Apr-22,39.96,39.96,39.96,39.96,79
22-Apr-22,39.78,39.78,39.78,39.78,358
19-Apr-22,42.20,42.20,42.20,42.20,211
18-Apr-22,39.68,39.68,39.68,39.68,912
14-Apr-22,40.80,40.80,40.80,40.80,40
13-Apr-22,41.43,41.43,41.43,41.43,165
12-Apr-22,39.60,39.60,39.60,39.60,39
11-Apr-22,40.08,40.08,40.08,40.08,80
08-Apr-22,42.56,42.56,42.56,42.56,42
07-Apr-22,42.45,42.45,42.45,42.45,84
05-Apr-22,42.16,42.16,42.16,42.16,126
04-Apr-22,41.49,41.49,41.49,41.49,41
31-Mar-22,42.80,42.80,42.80,42.80,385
30-Mar-22,42.21,42.21,42.21,42.21,5402
11-Mar-22,44.76,44.76,39.18,39.18,576
08-Mar-22,45.00,45.00,45.00,45.00,540
04-Mar-22,44.56,44.56,44.56,44.56,44
23-Feb-22,39.12,39.12,39.12,39.12,39

*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: P2OD34