Cotação atual, histórico e gráfico do papel: P2ST34

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 P2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2025	-9,25%	-6,47	63,49	70,66	63,49	70,66	2K	2
27/03/2025	-8,14%	-6,20	69,96	70,20	69,80	70,25	981	12
26/03/2025	0,65%	0,49	76,16	76,16	76,16	76,16	228	1
24/03/2025	4,63%	3,35	75,67	75,68	75,67	75,90	984	13
21/03/2025	2,00%	1,42	72,32	72,44	72,32	72,44	289	4
18/03/2025	-1,47%	-1,06	70,90	71,20	70,90	71,20	497	7
17/03/2025	2,17%	1,53	71,96	72,00	71,96	72,00	143	2

11/03/2025	0,31%	0,22	70,43	70,43	70,43	70,43	211	1
10/03/2025	0,66%	0,46	70,21	70,21	70,21	70,21	210	1
07/03/2025	-8,91%	-6,82	69,75	69,95	69,75	69,95	558	8
28/02/2025	-0,92%	-0,71	76,57	76,96	76,18	79,67	50K	610
27/02/2025	-14,97%	-13,61	77,28	82,86	77,28	82,86	34K	73
26/02/2025	2,67%	2,36	90,89	90,94	90,32	92,20	8K	93
25/02/2025	-1,99%	-1,80	88,53	88,87	88,53	89,01	11K	125
24/02/2025	-3,01%	-2,80	90,33	90,33	90,33	90,33	33K	4
21/02/2025	-1,56%	-1,48	93,13	96,04	92,49	96,12	13K	138
20/02/2025	-3,36%	-3,29	94,61	97,45	94,61	97,45	192	2
19/02/2025	1,98%	1,90	97,90	97,90	97,90	97,90	979	1
18/02/2025	0,42%	0,40	96,00	96,30	96,00	96,30	672	2
12/02/2025	-4,23%	-4,22	95,60	94,20	94,20	95,60	205K	6
11/02/2025	0,11%	0,11	99,82	99,82	99,82	99,82	215K	6
07/02/2025	-0,18%	-0,18	99,71	99,40	99,07	99,92	30K	300
06/02/2025	-1,41%	-1,43	99,89	101,24	99,53	101,24	50K	468
05/02/2025	3,24%	3,18	101,32	100,35	100,35	101,32	404	2
04/02/2025	-3,21%	-3,26	98,14	96,40	95,70	98,19	14K	146
31/01/2025	0,98%	0,98	101,40	101,40	101,40	101,40	6K	1
30/01/2025	1,95%	1,92	100,42	100,04	99,79	102,74	17K	166
29/01/2025	0,92%	0,90	98,50	98,50	98,50	98,50	1K	1
28/01/2025	1,67%	1,60	97,60	96,40	96,40	97,60	2K	2
27/01/2025	-10,12%	-10,81	96,00	96,02	95,90	99,00	581K	21
24/01/2025	-0,21%	-0,22	106,81	108,57	106,59	108,57	51K	466
23/01/2025	-0,61%	-0,66	107,03	105,90	105,90	107,03	743	2
22/01/2025	2,17%	2,29	107,69	109,45	107,66	109,45	705K	818
21/01/2025	4,06%	4,11	105,40	102,40	102,40	105,80	105K	306
20/01/2025	0,19%	0,19	101,29	101,29	101,29	101,29	202	1
17/01/2025	1,02%	1,02	101,10	100,40	100,40	101,20	24K	231
16/01/2025	0,79%	0,78	100,08	101,00	100,08	101,10	13K	126
15/01/2025	1,53%	1,50	99,30	99,30	99,30	99,30	993	1
10/01/2025	-0,61%	-0,60	97,80	97,80	97,80	97,80	489	1
08/01/2025	2,39%	2,30	98,40	96,60	96,60	98,40	681	3
07/01/2025	-3,22%	-3,20	96,10	96,80	96,10	97,40	676	3
06/01/2025	0,51%	0,50	99,30	100,90	98,60	100,90	31K	202
03/01/2025	-2,76%	-2,80	98,80	98,80	98,80	98,80	5K	1
27/12/2024	2,21%	2,20	101,60	101,60	101,60	101,60	101	1
23/12/2024	4,30%	4,10	99,40	99,40	99,40	99,40	6K	1
20/12/2024	-5,27%	-5,30	95,30	95,30	95,30	95,30	1K	1
17/12/2024	6,60%	6,23	100,60	100,60	100,60	100,60	1K	1
05/12/2024	30,11%	21,84	94,37	94,37	94,37	94,37	471	3
13/11/2024	-2,25%	-1,67	72,53	66,68	66,68	72,53	186K	20
01/11/2024	-1,58%	-1,19	74,20	74,20	74,20	74,20	222	1
16/10/2024	7,16%	5,04	75,39	75,39	75,39	75,39	527	1
07/10/2024	7,98%	5,20	70,35	65,15	65,15	70,73	2K	6
01/10/2024	-5,00%	-3,43	65,15	65,15	65,15	65,15	195	1
26/09/2024	-0,48%	-0,33	68,58	68,58	68,58	68,58	685	1
25/09/2024	-0,16%	-0,11	68,91	68,91	68,91	68,91	68	1
24/09/2024	-0,73%	-0,51	69,02	69,16	69,02	69,16	829	4
23/09/2024	-15,54%	-12,79	69,53	79,05	69,53	79,05	2K	7
27/08/2024	5,12%	4,01	82,32	82,32	82,32	82,32	246	1
12/08/2024	2,54%	1,94	78,31	79,44	78,31	79,44	2K	4
06/08/2024	-5,72%	-4,63	76,37	76,37	76,37	76,37	2K	1
01/08/2024	-3,97%	-3,35	81,00	81,00	81,00	81,00	2K	1
31/07/2024	6,44%	5,10	84,35	82,79	82,78	84,35	7K	3
30/07/2024	-3,79%	-3,12	79,25	80,22	79,25	80,22	9K	2
29/07/2024	-0,01%	-0,01	82,37	82,37	82,37	82,37	19K	1
26/07/2024	0,04%	0,03	82,38	82,38	82,38	82,38	19K	1
25/07/2024	-0,62%	-0,51	82,35	81,85	81,85	82,35	42K	2
24/07/2024	-3,91%	-3,37	82,86	82,86	82,86	82,86	82	1
23/07/2024	2,73%	2,29	86,23	86,23	86,23	86,23	30K	1
22/07/2024	1,08%	0,90	83,94	82,94	82,94	83,94	28K	3
19/07/2024	-0,75%	-0,63	83,04	82,16	82,16	83,04	24K	3
18/07/2024	0,61%	0,51	83,67	82,62	82,62	83,67	26K	6
17/07/2024	-4,41%	-3,84	83,16	83,16	83,16	83,16	29K	2
16/07/2024	-2,62%	-2,34	87,00	87,00	87,00	87,00	52K	1
15/07/2024	-0,11%	-0,10	89,34	89,34	89,34	89,34	41K	1
12/07/2024	0,64%	0,57	89,44	89,44	89,44	89,44	34K	1
11/07/2024	-1,15%	-1,03	88,87	88,87	88,87	88,87	12K	1
10/07/2024	0,09%	0,08	89,90	89,90	89,90	89,90	5K	1
09/07/2024	0,04%	0,04	89,82	89,85	89,82	89,85	5K	2
08/07/2024	2,75%	2,40	89,78	89,78	89,78	89,78	5K	1
05/07/2024	1,30%	1,12	87,38	87,38	87,38	87,38	13K	1
04/07/2024	-3,56%	-3,18	86,26	86,26	86,26	86,26	431	1
02/07/2024	-1,78%	-1,62	89,44	89,44	89,44	89,44	894	1
01/07/2024	1,18%	1,06	91,06	91,35	91,06	91,35	18K	3
28/06/2024	-0,40%	-0,36	90,00	90,00	90,00	90,00	24K	1
27/06/2024	4,61%	3,98	90,36	90,36	90,36	90,36	24K	1
26/06/2024	0,30%	0,26	86,38	86,38	86,38	86,38	3K	1
25/06/2024	1,74%	1,47	86,12	86,12	86,12	86,12	7K	1
24/06/2024	-3,94%	-3,47	84,65	84,65	84,65	84,65	8K	1
21/06/2024	-0,92%	-0,82	88,12	88,12	88,12	88,12	14K	1
20/06/2024	-6,72%	-6,41	88,94	88,94	88,94	88,94	20K	2
18/06/2024	4,17%	3,82	95,35	95,35	95,35	95,35	36K	1
17/06/2024	0,88%	0,80	91,53	90,72	90,72	91,53	32K	2
14/06/2024	-0,25%	-0,23	90,73	90,73	90,73	90,73	39K	2
13/06/2024	1,20%	1,08	90,96	90,96	90,96	90,96	41K	1
12/06/2024	0,98%	0,87	89,88	89,88	89,88	89,88	31K	1
11/06/2024	0,25%	0,22	89,01	89,00	89,00	89,01	30K	3
10/06/2024	3,56%	3,05	88,79	88,51	88,51	88,79	24K	2
07/06/2024	1,94%	1,63	85,74	85,74	85,74	85,74	20K	1
06/06/2024	0,35%	0,29	84,11	84,11	84,11	84,11	19K	1
05/06/2024	6,45%	5,08	83,82	83,82	83,82	83,82	8K	4
04/06/2024	1,34%	1,04	78,74	78,74	78,74	78,74	4K	1
03/06/2024	-1,79%	-1,42	77,70	77,70	77,70	77,70	3K	1
31/05/2024	16,46%	11,18	79,12	78,77	78,77	79,12	6K	2
06/05/2024	3,69%	2,42	67,94	67,94	67,94	67,94	135	1
02/05/2024	-4,29%	-2,94	65,52	65,66	65,52	65,66	393	2
15/04/2024	1,20%	0,81	68,46	68,46	68,46	68,46	68	1
04/04/2024	8,62%	5,37	67,65	67,65	67,65	67,65	67	1
19/03/2024	-1,42%	-0,90	62,28	62,28	62,28	62,28	81K	4
13/03/2024	-7,14%	-4,86	63,18	64,61	63,18	64,61	1M	36
12/03/2024	1,58%	1,06	68,04	68,53	68,04	68,53	2K	3
11/03/2024	55,48%	23,90	66,98	70,69	66,57	70,69	1M	31
26/12/2023	-1,28%	-0,56	43,08	43,08	43,08	43,08	301	2
28/11/2023	-2,06%	-0,92	43,64	43,72	43,64	43,72	25K	2
10/11/2023	1,30%	0,57	44,56	40,06	40,06	44,60	169	4
09/08/2023	-5,82%	-2,72	43,99	40,00	40,00	43,99	1K	22
17/07/2023	17,90%	7,09	46,71	46,79	46,71	46,79	28K	2
28/11/2022	7,75%	2,85	39,62	39,62	39,62	39,62	871	1
11/11/2022	8,21%	2,79	36,77	36,77	36,77	36,77	257	1
22/09/2022	-6,24%	-2,26	33,98	33,98	33,98	33,98	33	1
20/09/2022	-2,37%	-0,88	36,24	36,24	36,24	36,24	36	1
15/09/2022	-5,45%	-2,14	37,12	37,12	37,12	37,12	37	1
09/09/2022	4,03%	1,52	39,26	39,26	39,26	39,26	39	1
06/09/2022	-0,40%	-0,15	37,74	37,74	37,74	37,74	37	1
02/09/2022	0,16%	0,06	37,89	37,89	37,89	37,89	37	1
31/08/2022	-1,59%	-0,61	37,83	37,83	37,83	37,83	37	1
08/08/2022	0,95%	0,36	38,44	38,44	38,44	38,44	38	1
05/08/2022	3,87%	1,42	38,08	38,08	38,08	38,08	114	1
01/08/2022	1,19%	0,43	36,66	36,66	36,66	36,66	109	1
28/07/2022	-0,08%	-0,03	36,23	36,68	35,98	36,68	181	4
26/07/2022	0,30%	0,11	36,26	36,26	36,26	36,26	36	1
25/07/2022	2,84%	1,00	36,15	36,15	36,15	36,15	36	1
18/07/2022	0,17%	0,06	35,15	35,15	35,15	35,15	35	1
24/06/2022	6,98%	2,29	35,09	35,09	35,09	35,09	35	1
22/06/2022	-	-	32,80	32,63	32,63	32,80	163	2

Date,Open,High,Low,Close,Volume
31-Mar-25,70.66,70.66,63.49,63.49,1893
27-Mar-25,70.20,70.25,69.80,69.96,981
26-Mar-25,76.16,76.16,76.16,76.16,228
24-Mar-25,75.68,75.90,75.67,75.67,984
21-Mar-25,72.44,72.44,72.32,72.32,289
18-Mar-25,71.20,71.20,70.90,70.90,497
17-Mar-25,72.00,72.00,71.96,71.96,143
11-Mar-25,70.43,70.43,70.43,70.43,211
10-Mar-25,70.21,70.21,70.21,70.21,210
07-Mar-25,69.95,69.95,69.75,69.75,558
28-Feb-25,76.96,79.67,76.18,76.57,49603
27-Feb-25,82.86,82.86,77.28,77.28,34134
26-Feb-25,90.94,92.20,90.32,90.89,8492
25-Feb-25,88.87,89.01,88.53,88.53,11111
24-Feb-25,90.33,90.33,90.33,90.33,32518
21-Feb-25,96.04,96.12,92.49,93.13,13268
20-Feb-25,97.45,97.45,94.61,94.61,192
19-Feb-25,97.90,97.90,97.90,97.90,979
18-Feb-25,96.30,96.30,96.00,96.00,672
12-Feb-25,94.20,95.60,94.20,95.60,205320
11-Feb-25,99.82,99.82,99.82,99.82,214613
07-Feb-25,99.40,99.92,99.07,99.71,29910
06-Feb-25,101.24,101.24,99.53,99.89,50066
05-Feb-25,100.35,101.32,100.35,101.32,404
04-Feb-25,96.40,98.19,95.70,98.14,14205
31-Jan-25,101.40,101.40,101.40,101.40,5779
30-Jan-25,100.04,102.74,99.79,100.42,16828
29-Jan-25,98.50,98.50,98.50,98.50,1477
28-Jan-25,96.40,97.60,96.40,97.60,1940
27-Jan-25,96.02,99.00,95.90,96.00,581307
24-Jan-25,108.57,108.57,106.59,106.81,50848
23-Jan-25,105.90,107.03,105.90,107.03,743
22-Jan-25,109.45,109.45,107.66,107.69,704629
21-Jan-25,102.40,105.80,102.40,105.40,105069
20-Jan-25,101.29,101.29,101.29,101.29,202
17-Jan-25,100.40,101.20,100.40,101.10,23622
16-Jan-25,101.00,101.10,100.08,100.08,12877
15-Jan-25,99.30,99.30,99.30,99.30,993
10-Jan-25,97.80,97.80,97.80,97.80,489
08-Jan-25,96.60,98.40,96.60,98.40,681
07-Jan-25,96.80,97.40,96.10,96.10,676
06-Jan-25,100.90,100.90,98.60,99.30,30915
03-Jan-25,98.80,98.80,98.80,98.80,4940
27-Dec-24,101.60,101.60,101.60,101.60,101
23-Dec-24,99.40,99.40,99.40,99.40,6461
20-Dec-24,95.30,95.30,95.30,95.30,1143
17-Dec-24,100.60,100.60,100.60,100.60,1006
05-Dec-24,94.37,94.37,94.37,94.37,471
13-Nov-24,66.68,72.53,66.68,72.53,185785
01-Nov-24,74.20,74.20,74.20,74.20,222
16-Oct-24,75.39,75.39,75.39,75.39,527
07-Oct-24,65.15,70.73,65.15,70.35,1990
01-Oct-24,65.15,65.15,65.15,65.15,195
26-Sep-24,68.58,68.58,68.58,68.58,685
25-Sep-24,68.91,68.91,68.91,68.91,68
24-Sep-24,69.16,69.16,69.02,69.02,829
23-Sep-24,79.05,79.05,69.53,69.53,2184
27-Aug-24,82.32,82.32,82.32,82.32,246
12-Aug-24,79.44,79.44,78.31,78.31,1723
06-Aug-24,76.37,76.37,76.37,76.37,1527
01-Aug-24,81.00,81.00,81.00,81.00,1620
31-Jul-24,82.79,84.35,82.78,84.35,7244
30-Jul-24,80.22,80.22,79.25,79.25,8903
29-Jul-24,82.37,82.37,82.37,82.37,18945
26-Jul-24,82.38,82.38,82.38,82.38,18947
25-Jul-24,81.85,82.35,81.85,82.35,41825
24-Jul-24,82.86,82.86,82.86,82.86,82
23-Jul-24,86.23,86.23,86.23,86.23,30180
22-Jul-24,82.94,83.94,82.94,83.94,28032
19-Jul-24,82.16,83.04,82.16,83.04,24486
18-Jul-24,82.62,83.67,82.62,83.67,26301
17-Jul-24,83.16,83.16,83.16,83.16,29106
16-Jul-24,87.00,87.00,87.00,87.00,52200
15-Jul-24,89.34,89.34,89.34,89.34,41096
12-Jul-24,89.44,89.44,89.44,89.44,33987
11-Jul-24,88.87,88.87,88.87,88.87,12441
10-Jul-24,89.90,89.90,89.90,89.90,5394
09-Jul-24,89.85,89.85,89.82,89.82,5480
08-Jul-24,89.78,89.78,89.78,89.78,5386
05-Jul-24,87.38,87.38,87.38,87.38,13107
04-Jul-24,86.26,86.26,86.26,86.26,431
02-Jul-24,89.44,89.44,89.44,89.44,894
01-Jul-24,91.35,91.35,91.06,91.06,17849
28-Jun-24,90.00,90.00,90.00,90.00,24300
27-Jun-24,90.36,90.36,90.36,90.36,24397
26-Jun-24,86.38,86.38,86.38,86.38,3455
25-Jun-24,86.12,86.12,86.12,86.12,6889
24-Jun-24,84.65,84.65,84.65,84.65,8465
21-Jun-24,88.12,88.12,88.12,88.12,14099
20-Jun-24,88.94,88.94,88.94,88.94,19566
18-Jun-24,95.35,95.35,95.35,95.35,36233
17-Jun-24,90.72,91.53,90.72,91.53,31573
14-Jun-24,90.73,90.73,90.73,90.73,39013
13-Jun-24,90.96,90.96,90.96,90.96,40932
12-Jun-24,89.88,89.88,89.88,89.88,31458
11-Jun-24,89.00,89.01,89.00,89.01,30262
10-Jun-24,88.51,88.79,88.51,88.79,23945
07-Jun-24,85.74,85.74,85.74,85.74,19720
06-Jun-24,84.11,84.11,84.11,84.11,18504
05-Jun-24,83.82,83.82,83.82,83.82,8382
04-Jun-24,78.74,78.74,78.74,78.74,3937
03-Jun-24,77.70,77.70,77.70,77.70,3108
31-May-24,78.77,79.12,78.77,79.12,6408
06-May-24,67.94,67.94,67.94,67.94,135
02-May-24,65.66,65.66,65.52,65.52,393
15-Apr-24,68.46,68.46,68.46,68.46,68
04-Apr-24,67.65,67.65,67.65,67.65,67
19-Mar-24,62.28,62.28,62.28,62.28,80964
13-Mar-24,64.61,64.61,63.18,63.18,1469322
12-Mar-24,68.53,68.53,68.04,68.04,1566
11-Mar-24,70.69,70.69,66.57,66.98,1484223
26-Dec-23,43.08,43.08,43.08,43.08,301
28-Nov-23,43.72,43.72,43.64,43.64,25312
10-Nov-23,40.06,44.60,40.06,44.56,169
09-Aug-23,40.00,43.99,40.00,43.99,1269
17-Jul-23,46.79,46.79,46.71,46.71,28026
28-Nov-22,39.62,39.62,39.62,39.62,871
11-Nov-22,36.77,36.77,36.77,36.77,257
22-Sep-22,33.98,33.98,33.98,33.98,33
20-Sep-22,36.24,36.24,36.24,36.24,36
15-Sep-22,37.12,37.12,37.12,37.12,37
09-Sep-22,39.26,39.26,39.26,39.26,39
06-Sep-22,37.74,37.74,37.74,37.74,37
02-Sep-22,37.89,37.89,37.89,37.89,37
31-Aug-22,37.83,37.83,37.83,37.83,37
08-Aug-22,38.44,38.44,38.44,38.44,38
05-Aug-22,38.08,38.08,38.08,38.08,114
01-Aug-22,36.66,36.66,36.66,36.66,109
28-Jul-22,36.68,36.68,35.98,36.23,181
26-Jul-22,36.26,36.26,36.26,36.26,36
25-Jul-22,36.15,36.15,36.15,36.15,36
18-Jul-22,35.15,35.15,35.15,35.15,35
24-Jun-22,35.09,35.09,35.09,35.09,35
22-Jun-22,32.63,32.80,32.63,32.80,163

*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: P2ST34