Cotação atual, histórico e gráfico do papel: P2ST34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
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 | -1,23% | -0,41 | 32,80 | 32,63 | 32,63 | 32,80 | 163 | 2 |
08/06/2022 | 0,85% | 0,28 | 33,21 | 33,21 | 33,21 | 33,21 | 33 | 1 |
06/06/2022 | -3,85% | -1,32 | 32,93 | 32,93 | 32,93 | 32,93 | 131 | 1 |
02/06/2022 | 21,80% | 6,13 | 34,25 | 34,25 | 34,25 | 34,25 | 137 | 1 |
25/05/2022 | -0,92% | -0,26 | 28,12 | 28,12 | 28,12 | 28,12 | 28 | 1 |
23/05/2022 | -1,05% | -0,30 | 28,38 | 28,38 | 28,38 | 28,38 | 56 | 1 |
20/05/2022 | -13,38% | -4,43 | 28,68 | 28,26 | 28,26 | 28,68 | 142 | 2 |
09/05/2022 | -5,40% | -1,89 | 33,11 | 33,11 | 33,11 | 33,11 | 33 | 1 |
05/05/2022 | -7,58% | -2,87 | 35,00 | 35,00 | 35,00 | 35,00 | 35 | 1 |
28/04/2022 | 6,92% | 2,45 | 37,87 | 37,87 | 37,87 | 37,87 | 37 | 1 |
22/04/2022 | -3,62% | -1,33 | 35,42 | 35,42 | 35,42 | 35,42 | 35 | 1 |
19/04/2022 | 4,17% | 1,47 | 36,75 | 36,75 | 36,75 | 36,75 | 36 | 1 |
18/04/2022 | -13,70% | -5,60 | 35,28 | 35,28 | 35,28 | 35,28 | 141 | 1 |
04/04/2022 | -3,56% | -1,51 | 40,88 | 40,88 | 40,88 | 40,88 | 81 | 1 |
31/03/2022 | -1,26% | -0,54 | 42,39 | 42,39 | 42,39 | 42,39 | 42 | 1 |
30/03/2022 | 8,19% | 3,25 | 42,93 | 42,93 | 42,93 | 42,93 | 1K | 1 |
14/03/2022 | -0,60% | -0,24 | 39,68 | 39,68 | 39,68 | 39,68 | 39 | 1 |
11/03/2022 | 5,27% | 2,00 | 39,92 | 40,81 | 39,92 | 40,81 | 9K | 2 |
04/03/2022 | -2,04% | -0,79 | 37,92 | 37,92 | 37,92 | 37,92 | 37 | 1 |
03/03/2022 | - | - | 38,71 | 39,12 | 38,71 | 39,12 | 9K | 2 |
Date,Open,High,Low,Close,Volume
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
08-Jun-22,33.21,33.21,33.21,33.21,33
06-Jun-22,32.93,32.93,32.93,32.93,131
02-Jun-22,34.25,34.25,34.25,34.25,137
25-May-22,28.12,28.12,28.12,28.12,28
23-May-22,28.38,28.38,28.38,28.38,56
20-May-22,28.26,28.68,28.26,28.68,142
09-May-22,33.11,33.11,33.11,33.11,33
05-May-22,35.00,35.00,35.00,35.00,35
28-Apr-22,37.87,37.87,37.87,37.87,37
22-Apr-22,35.42,35.42,35.42,35.42,35
19-Apr-22,36.75,36.75,36.75,36.75,36
18-Apr-22,35.28,35.28,35.28,35.28,141
04-Apr-22,40.88,40.88,40.88,40.88,81
31-Mar-22,42.39,42.39,42.39,42.39,42
30-Mar-22,42.93,42.93,42.93,42.93,1330
14-Mar-22,39.68,39.68,39.68,39.68,39
11-Mar-22,40.81,40.81,39.92,39.92,9222
04-Mar-22,37.92,37.92,37.92,37.92,37
03-Mar-22,39.12,39.12,38.71,38.71,9384
*exoneração de responsabilidade e termos de uso