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
22/06/2026	1,52%	1,47	98,40	97,80	97,80	99,80	20K	8
18/06/2026	0,65%	0,63	96,93	96,48	96,48	97,20	9K	88
16/06/2026	7,21%	6,48	96,30	96,30	96,30	96,30	96	1
10/06/2026	0,36%	0,32	89,82	89,82	89,82	89,82	1K	1
09/06/2026	-6,62%	-6,35	89,50	88,18	88,18	89,50	1K	3
08/06/2026	2,84%	2,65	95,85	95,85	95,85	95,85	95	1
05/06/2026	-9,78%	-10,10	93,20	95,70	92,50	97,50	164K	102
03/06/2026	3,59%	3,58	103,30	103,30	103,30	103,30	103	1
01/06/2026	0,00%	0,00	99,72	99,72	99,72	99,72	99	1
29/05/2026	9,75%	8,86	99,72	98,82	98,82	99,88	5K	4
28/05/2026	-15,78%	-17,02	90,86	88,70	88,49	90,86	1M	38
27/05/2026	-4,31%	-4,86	107,88	107,88	107,88	107,88	2K	2
26/05/2026	2,18%	2,40	112,74	112,74	112,74	112,74	6K	1
22/05/2026	8,71%	8,84	110,34	105,20	105,20	110,34	10K	5
18/05/2026	-1,02%	-1,05	101,50	101,50	101,50	101,50	10K	1
15/05/2026	0,00%	0,00	102,55	102,55	102,55	102,55	205	1
13/05/2026	-3,98%	-4,25	102,55	102,55	102,55	102,55	5K	1
11/05/2026	16,80%	15,36	106,80	98,00	98,00	109,80	1M	26
07/05/2026	2,01%	1,80	91,44	91,92	91,44	91,92	5K	2
06/05/2026	-0,69%	-0,62	89,64	89,64	89,64	89,64	89	1
05/05/2026	20,11%	15,11	90,26	75,16	75,16	90,26	2K	9
30/03/2026	-10,96%	-9,25	75,15	75,15	75,15	75,15	75	1
23/03/2026	-0,44%	-0,37	84,40	84,40	84,40	84,40	20K	1
20/03/2026	4,59%	3,72	84,77	84,77	84,77	84,77	339	1
16/03/2026	-3,88%	-3,27	81,05	81,05	81,05	81,05	324	1
02/03/2026	2,73%	2,24	84,32	84,32	84,32	84,32	674	1
27/02/2026	-15,08%	-14,58	82,08	82,08	82,08	82,08	82	1
26/02/2026	2,87%	2,70	96,66	96,66	96,66	96,66	5K	1
25/02/2026	6,97%	6,12	93,96	94,50	93,96	94,50	14K	3
24/02/2026	-8,79%	-8,46	87,84	88,11	87,84	90,59	85K	6
19/02/2026	0,05%	0,05	96,30	96,30	96,30	96,30	963	1
12/02/2026	-3,07%	-3,05	96,25	96,25	96,25	96,25	385	1
11/02/2026	2,58%	2,50	99,30	99,30	99,30	99,30	99	1
10/02/2026	-0,69%	-0,67	96,80	96,80	96,80	96,80	96	1
09/02/2026	7,44%	6,75	97,47	97,47	97,47	97,47	97	1
06/02/2026	-3,83%	-3,61	90,72	90,72	90,72	90,72	90	1
02/02/2026	-1,94%	-1,87	94,33	94,33	94,33	94,33	282	1
29/01/2026	1,78%	1,68	96,20	96,20	96,20	96,20	22K	29
22/01/2026	-2,85%	-2,77	94,52	94,52	94,52	94,52	1K	1
21/01/2026	1,03%	0,99	97,29	97,32	97,29	97,32	1K	2
20/01/2026	-0,05%	-0,05	96,30	96,30	96,30	96,30	481	1
14/01/2026	6,84%	6,17	96,35	96,35	96,35	96,35	10K	1
09/01/2026	-2,43%	-2,25	90,18	90,18	90,18	90,18	721	1
07/01/2026	-1,34%	-1,26	92,43	93,46	92,43	93,46	19K	2
02/01/2026	-2,91%	-2,81	93,69	93,69	93,69	93,69	187	1
15/12/2025	0,00%	0,00	96,50	96,50	96,50	96,50	386	1
12/12/2025	-6,22%	-6,40	96,50	97,44	96,50	97,44	772	2
11/12/2025	2,08%	2,10	102,90	102,90	102,90	102,90	720	1
10/12/2025	8,00%	7,47	100,80	100,90	100,80	100,90	150K	2
04/12/2025	1,12%	1,03	93,33	93,33	93,33	93,33	19K	1
03/12/2025	-12,43%	-13,10	92,30	100,23	92,12	100,23	138K	7
21/11/2025	-9,17%	-10,64	105,40	105,40	105,40	105,40	632	1
11/11/2025	-3,78%	-4,56	116,04	116,04	116,04	116,04	116	1
10/11/2025	1,62%	1,92	120,60	120,80	120,60	120,80	50K	2
07/11/2025	-6,17%	-7,81	118,68	123,96	118,68	123,96	2K	2
06/11/2025	-3,18%	-4,16	126,49	131,00	126,49	131,00	3K	2
05/11/2025	-1,08%	-1,43	130,65	130,25	130,25	130,65	26K	3
03/11/2025	0,18%	0,24	132,08	132,08	132,08	132,08	264	1
31/10/2025	0,21%	0,28	131,84	133,34	131,84	133,34	27K	2
30/10/2025	2,62%	3,36	131,56	131,17	130,78	132,09	138K	62
27/10/2025	-0,89%	-1,15	128,20	129,22	128,20	129,22	19K	4
24/10/2025	5,16%	6,35	129,35	130,26	129,35	130,26	16K	2
23/10/2025	-1,44%	-1,80	123,00	123,00	123,00	123,00	492	1
17/10/2025	-1,73%	-2,20	124,80	124,96	124,80	125,45	749	3
13/10/2025	3,22%	3,96	127,00	127,00	127,00	127,00	50K	2
10/10/2025	-1,57%	-1,96	123,04	123,36	123,04	123,36	99K	3
08/10/2025	5,65%	6,68	125,00	125,00	125,00	125,00	50K	2
06/10/2025	6,71%	7,44	118,32	118,32	118,32	118,32	118	1
29/09/2025	-5,04%	-5,88	110,88	110,88	110,88	110,88	110	1
23/09/2025	-1,42%	-1,68	116,76	116,76	116,76	116,76	4K	1
22/09/2025	2,02%	2,34	118,44	118,08	118,08	118,44	236	2
16/09/2025	0,35%	0,40	116,10	115,90	115,90	116,10	232	2
15/09/2025	4,66%	5,15	115,70	112,77	112,77	115,70	22K	5
10/09/2025	1,31%	1,43	110,55	109,19	109,19	110,55	24K	2
09/09/2025	1,04%	1,12	109,12	109,12	109,12	109,12	3K	1
08/09/2025	0,69%	0,74	108,00	105,71	105,71	108,00	1K	2
05/09/2025	0,84%	0,89	107,26	107,26	107,26	107,26	2K	1
04/09/2025	0,82%	0,87	106,37	106,30	105,94	106,70	4K	36
03/09/2025	-2,13%	-2,30	105,50	105,71	105,16	107,14	31K	293
29/08/2025	-0,46%	-0,50	107,80	109,40	107,25	109,40	68K	12
28/08/2025	32,40%	26,50	108,30	94,07	93,92	108,30	16K	24
27/08/2025	0,37%	0,30	81,80	81,20	81,20	81,80	1K	12
26/08/2025	4,62%	3,60	81,50	81,50	81,50	81,50	163	1
06/08/2025	-0,31%	-0,24	77,90	77,90	77,90	77,90	233	1
01/08/2025	-4,49%	-3,67	78,14	78,14	78,14	78,14	29K	1
28/07/2025	5,43%	4,21	81,81	81,81	81,81	81,81	245	1
22/07/2025	-2,88%	-2,30	77,60	77,60	77,60	77,60	310	1
17/07/2025	5,81%	4,39	79,90	79,90	79,90	79,90	319	2
16/07/2025	-6,20%	-4,99	75,51	75,51	75,51	75,51	302	1
09/07/2025	6,14%	4,66	80,50	80,00	79,74	80,50	2K	21
02/07/2025	0,34%	0,26	75,84	75,84	75,84	75,84	303	1
27/06/2025	-1,07%	-0,82	75,58	75,58	75,58	75,58	302	1
26/06/2025	1,38%	1,04	76,40	76,40	76,40	76,40	305	1
12/06/2025	-1,26%	-0,96	75,36	75,84	75,36	75,84	151	2
11/06/2025	28,33%	16,85	76,32	76,25	76,25	76,32	533	4
09/04/2025	8,88%	4,85	59,47	59,47	59,47	59,47	7K	2
04/04/2025	-13,97%	-8,87	54,62	54,13	53,87	54,80	980	13
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	-	-	100,08	101,00	100,08	101,10	13K	126

Date,Open,High,Low,Close,Volume
22-Jun-26,97.80,99.80,97.80,98.40,20410
18-Jun-26,96.48,97.20,96.48,96.93,8518
16-Jun-26,96.30,96.30,96.30,96.30,96
10-Jun-26,89.82,89.82,89.82,89.82,1347
09-Jun-26,88.18,89.50,88.18,89.50,1412
08-Jun-26,95.85,95.85,95.85,95.85,95
05-Jun-26,95.70,97.50,92.50,93.20,163749
03-Jun-26,103.30,103.30,103.30,103.30,103
01-Jun-26,99.72,99.72,99.72,99.72,99
29-May-26,98.82,99.88,98.82,99.72,5164
28-May-26,88.70,90.86,88.49,90.86,1350766
27-May-26,107.88,107.88,107.88,107.88,1618
26-May-26,112.74,112.74,112.74,112.74,5862
22-May-26,105.20,110.34,105.20,110.34,10326
18-May-26,101.50,101.50,101.50,101.50,10150
15-May-26,102.55,102.55,102.55,102.55,205
13-May-26,102.55,102.55,102.55,102.55,5024
11-May-26,98.00,109.80,98.00,106.80,1362660
07-May-26,91.92,91.92,91.44,91.44,5134
06-May-26,89.64,89.64,89.64,89.64,89
05-May-26,75.16,90.26,75.16,90.26,2074
30-Mar-26,75.15,75.15,75.15,75.15,75
23-Mar-26,84.40,84.40,84.40,84.40,19580
20-Mar-26,84.77,84.77,84.77,84.77,339
16-Mar-26,81.05,81.05,81.05,81.05,324
02-Mar-26,84.32,84.32,84.32,84.32,674
27-Feb-26,82.08,82.08,82.08,82.08,82
26-Feb-26,96.66,96.66,96.66,96.66,4833
25-Feb-26,94.50,94.50,93.96,93.96,14148
24-Feb-26,88.11,90.59,87.84,87.84,84508
19-Feb-26,96.30,96.30,96.30,96.30,963
12-Feb-26,96.25,96.25,96.25,96.25,385
11-Feb-26,99.30,99.30,99.30,99.30,99
10-Feb-26,96.80,96.80,96.80,96.80,96
09-Feb-26,97.47,97.47,97.47,97.47,97
06-Feb-26,90.72,90.72,90.72,90.72,90
02-Feb-26,94.33,94.33,94.33,94.33,282
29-Jan-26,96.20,96.20,96.20,96.20,22126
22-Jan-26,94.52,94.52,94.52,94.52,1039
21-Jan-26,97.32,97.32,97.29,97.29,1167
20-Jan-26,96.30,96.30,96.30,96.30,481
14-Jan-26,96.35,96.35,96.35,96.35,10405
09-Jan-26,90.18,90.18,90.18,90.18,721
07-Jan-26,93.46,93.46,92.43,92.43,18784
02-Jan-26,93.69,93.69,93.69,93.69,187
15-Dec-25,96.50,96.50,96.50,96.50,386
12-Dec-25,97.44,97.44,96.50,96.50,772
11-Dec-25,102.90,102.90,102.90,102.90,720
10-Dec-25,100.90,100.90,100.80,100.80,150241
04-Dec-25,93.33,93.33,93.33,93.33,18666
03-Dec-25,100.23,100.23,92.12,92.30,137948
21-Nov-25,105.40,105.40,105.40,105.40,632
11-Nov-25,116.04,116.04,116.04,116.04,116
10-Nov-25,120.80,120.80,120.60,120.60,49811
07-Nov-25,123.96,123.96,118.68,118.68,2497
06-Nov-25,131.00,131.00,126.49,126.49,2746
05-Nov-25,130.25,130.65,130.25,130.65,26100
03-Nov-25,132.08,132.08,132.08,132.08,264
31-Oct-25,133.34,133.34,131.84,131.84,26634
30-Oct-25,131.17,132.09,130.78,131.56,137934
27-Oct-25,129.22,129.22,128.20,128.20,19329
24-Oct-25,130.26,130.26,129.35,129.35,15540
23-Oct-25,123.00,123.00,123.00,123.00,492
17-Oct-25,124.96,125.45,124.80,124.80,749
13-Oct-25,127.00,127.00,127.00,127.00,49911
10-Oct-25,123.36,123.36,123.04,123.04,98560
08-Oct-25,125.00,125.00,125.00,125.00,50000
06-Oct-25,118.32,118.32,118.32,118.32,118
29-Sep-25,110.88,110.88,110.88,110.88,110
23-Sep-25,116.76,116.76,116.76,116.76,3502
22-Sep-25,118.08,118.44,118.08,118.44,236
16-Sep-25,115.90,116.10,115.90,116.10,232
15-Sep-25,112.77,115.70,112.77,115.70,21662
10-Sep-25,109.19,110.55,109.19,110.55,24353
09-Sep-25,109.12,109.12,109.12,109.12,3273
08-Sep-25,105.71,108.00,105.71,108.00,1059
05-Sep-25,107.26,107.26,107.26,107.26,2037
04-Sep-25,106.30,106.70,105.94,106.37,3935
03-Sep-25,105.71,107.14,105.16,105.50,30986
29-Aug-25,109.40,109.40,107.25,107.80,68267
28-Aug-25,94.07,108.30,93.92,108.30,15711
27-Aug-25,81.20,81.80,81.20,81.80,1140
26-Aug-25,81.50,81.50,81.50,81.50,163
06-Aug-25,77.90,77.90,77.90,77.90,233
01-Aug-25,78.14,78.14,78.14,78.14,29068
28-Jul-25,81.81,81.81,81.81,81.81,245
22-Jul-25,77.60,77.60,77.60,77.60,310
17-Jul-25,79.90,79.90,79.90,79.90,319
16-Jul-25,75.51,75.51,75.51,75.51,302
09-Jul-25,80.00,80.50,79.74,80.50,1682
02-Jul-25,75.84,75.84,75.84,75.84,303
27-Jun-25,75.58,75.58,75.58,75.58,302
26-Jun-25,76.40,76.40,76.40,76.40,305
12-Jun-25,75.84,75.84,75.36,75.36,151
11-Jun-25,76.25,76.32,76.25,76.32,533
09-Apr-25,59.47,59.47,59.47,59.47,6660
04-Apr-25,54.13,54.80,53.87,54.62,980
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

*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