Cotação atual, histórico e gráfico do papel: PAGS34

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 PAGS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,80%	-0,07	8,71	8,78	8,52	8,86	526K	146
18/11/2024	-4,57%	-0,42	8,78	9,19	8,70	9,19	3M	412
14/11/2024	-1,81%	-0,17	9,20	9,88	8,84	9,92	3M	445
13/11/2024	-4,29%	-0,42	9,37	9,83	9,37	9,88	2M	1.871
12/11/2024	1,77%	0,17	9,79	9,73	9,55	9,83	1M	140
11/11/2024	4,79%	0,44	9,62	9,27	9,27	9,73	3M	246
08/11/2024	1,10%	0,10	9,18	9,30	9,12	9,36	710K	462

07/11/2024	-2,89%	-0,27	9,08	9,44	9,06	9,44	3M	2.047
06/11/2024	-2,60%	-0,25	9,35	9,65	9,24	9,65	2M	258
05/11/2024	0,21%	0,02	9,60	9,64	9,31	9,64	1M	155
04/11/2024	2,57%	0,24	9,58	9,44	9,35	9,64	2M	132
01/11/2024	-0,11%	-0,01	9,34	9,44	9,31	9,60	590K	110
31/10/2024	-1,06%	-0,10	9,35	9,59	9,29	9,59	126K	84
30/10/2024	-1,87%	-0,18	9,45	9,63	9,45	9,64	67K	63
29/10/2024	1,37%	0,13	9,63	9,64	9,49	9,68	479K	272
28/10/2024	0,11%	0,01	9,50	9,53	9,48	9,68	481K	1.991
25/10/2024	2,71%	0,25	9,49	9,48	9,40	9,56	524K	69
24/10/2024	-4,05%	-0,39	9,24	9,50	9,24	9,67	787K	612
23/10/2024	1,16%	0,11	9,63	9,62	9,40	9,72	973K	2.306
22/10/2024	-0,73%	-0,07	9,52	9,51	9,31	9,55	57K	71
21/10/2024	0,00%	0,00	9,59	9,60	9,50	9,66	314K	106
18/10/2024	1,80%	0,17	9,59	9,52	9,51	9,62	168K	82
17/10/2024	-0,32%	-0,03	9,42	9,33	9,31	9,44	23K	40
16/10/2024	0,96%	0,09	9,45	9,39	9,32	9,55	198K	101
15/10/2024	0,43%	0,04	9,36	9,47	9,26	9,47	66K	117
14/10/2024	1,53%	0,14	9,32	9,28	9,18	9,47	137K	108
11/10/2024	0,44%	0,04	9,18	9,26	9,10	9,26	1M	99
10/10/2024	0,66%	0,06	9,14	9,05	8,97	9,21	193K	84
09/10/2024	-2,47%	-0,23	9,08	9,37	9,07	9,38	370K	106
08/10/2024	3,67%	0,33	9,31	9,00	8,97	9,44	649K	177
07/10/2024	0,00%	0,00	8,98	9,07	8,80	9,07	374K	156
04/10/2024	-1,43%	-0,13	8,98	9,11	8,88	9,29	344K	216
03/10/2024	0,11%	0,01	9,11	9,15	8,88	9,15	3M	15.963
02/10/2024	-1,09%	-0,10	9,10	9,26	9,10	9,45	916K	207
01/10/2024	-1,50%	-0,14	9,20	9,30	9,09	9,34	375K	448
30/09/2024	-3,71%	-0,36	9,34	9,79	9,34	9,79	485K	263
27/09/2024	1,04%	0,10	9,70	9,70	9,67	9,90	272K	165
26/09/2024	-2,24%	-0,22	9,60	9,81	9,60	9,98	790K	2.287
25/09/2024	-1,80%	-0,18	9,82	10,13	9,70	10,13	1M	2.285
24/09/2024	-0,50%	-0,05	10,00	10,40	9,98	10,40	947K	2.242
23/09/2024	0,10%	0,01	10,05	10,39	10,03	10,39	1M	2.289
20/09/2024	-2,71%	-0,28	10,04	10,46	10,01	10,46	339K	135
19/09/2024	0,49%	0,05	10,32	10,38	10,26	10,47	542K	2.385
18/09/2024	0,98%	0,10	10,27	10,21	10,11	10,40	640K	2.130
17/09/2024	0,69%	0,07	10,17	10,21	9,98	10,37	2M	5.361
16/09/2024	-1,94%	-0,20	10,10	10,39	9,89	10,59	887K	394
13/09/2024	1,88%	0,19	10,30	10,15	10,06	10,32	485K	165
12/09/2024	-4,98%	-0,53	10,11	10,40	10,11	10,57	826K	177
11/09/2024	2,50%	0,26	10,64	10,50	10,22	10,64	300K	126
10/09/2024	0,87%	0,09	10,38	10,65	10,14	10,65	273K	1.321
09/09/2024	-2,00%	-0,21	10,29	10,51	10,23	10,69	585K	177
06/09/2024	-4,11%	-0,45	10,50	10,94	10,37	10,94	3M	2.666
05/09/2024	-7,91%	-0,94	10,95	10,65	10,44	11,32	6M	3.466
04/09/2024	-4,50%	-0,56	11,89	12,58	11,89	12,58	2M	317
03/09/2024	0,08%	0,01	12,45	12,44	12,00	12,48	937K	2.074
02/09/2024	0,24%	0,03	12,44	12,45	12,12	12,62	315K	247
30/08/2024	2,48%	0,30	12,41	12,15	12,15	12,79	2M	2.199
29/08/2024	1,00%	0,12	12,11	12,16	12,11	12,41	1M	178
28/08/2024	-1,48%	-0,18	11,99	12,02	11,87	12,25	828K	273
27/08/2024	-3,79%	-0,48	12,17	12,38	11,87	12,44	7M	2.157
26/08/2024	-1,40%	-0,18	12,65	12,85	12,43	13,05	2M	332
23/08/2024	-1,61%	-0,21	12,83	13,21	12,60	13,36	2M	482
22/08/2024	-4,82%	-0,66	13,04	14,10	13,02	14,19	4M	2.984
21/08/2024	-14,38%	-2,30	13,70	15,50	13,70	15,51	10M	1.149
20/08/2024	1,52%	0,24	16,00	15,98	15,85	16,14	2M	193
19/08/2024	-0,19%	-0,03	15,76	15,60	15,52	15,93	315K	326
16/08/2024	3,88%	0,59	15,79	15,31	15,09	15,79	4M	1.297
15/08/2024	5,19%	0,75	15,20	14,48	14,48	15,31	2M	120
14/08/2024	2,41%	0,34	14,45	14,12	14,05	14,45	2M	68
13/08/2024	3,22%	0,44	14,11	13,67	13,67	14,29	781K	109
12/08/2024	0,51%	0,07	13,67	13,78	13,65	13,83	33K	860
09/08/2024	-2,16%	-0,30	13,60	13,94	13,49	13,94	2M	1.624
08/08/2024	4,51%	0,60	13,90	13,30	13,20	13,90	101K	70
07/08/2024	-0,30%	-0,04	13,30	13,22	13,04	13,49	77K	51
06/08/2024	-1,04%	-0,14	13,34	13,48	13,27	13,53	816K	74
05/08/2024	-2,32%	-0,32	13,48	13,50	12,75	13,59	1M	11.200
02/08/2024	-3,09%	-0,44	13,80	14,00	13,62	14,00	107K	1.457
01/08/2024	0,21%	0,03	14,24	14,22	14,18	14,64	189K	159
31/07/2024	-0,42%	-0,06	14,21	14,50	14,21	14,59	107K	71
30/07/2024	-5,50%	-0,83	14,27	14,99	14,21	14,99	147K	103
29/07/2024	0,20%	0,03	15,10	14,76	14,64	15,24	197K	74
26/07/2024	1,14%	0,17	15,07	14,60	14,60	15,21	141K	89
25/07/2024	-0,93%	-0,14	14,90	15,04	14,90	15,37	360K	1.137
24/07/2024	0,33%	0,05	15,04	15,30	14,89	15,30	210K	110
23/07/2024	1,63%	0,24	14,99	14,60	14,60	15,34	2M	5.757
22/07/2024	2,08%	0,30	14,75	14,65	14,56	15,01	2M	232
19/07/2024	0,70%	0,10	14,45	14,33	14,08	14,56	807K	55
18/07/2024	-3,04%	-0,45	14,35	14,80	14,26	14,81	1M	46
17/07/2024	0,41%	0,06	14,80	14,77	14,51	14,80	122K	60
16/07/2024	1,87%	0,27	14,74	14,50	14,41	14,87	2M	2.112
15/07/2024	-0,14%	-0,02	14,47	14,66	14,44	14,70	112K	85
12/07/2024	-0,75%	-0,11	14,49	14,65	14,38	14,65	516K	100
11/07/2024	4,14%	0,58	14,60	14,02	14,02	14,60	894K	115
10/07/2024	2,56%	0,35	14,02	13,67	13,54	14,05	2M	160
09/07/2024	1,26%	0,17	13,67	13,77	13,56	13,84	391K	105
08/07/2024	3,85%	0,50	13,50	13,08	13,08	13,76	1M	202
05/07/2024	-4,13%	-0,56	13,00	13,42	13,00	13,42	462K	88
04/07/2024	2,81%	0,37	13,56	13,35	13,12	13,56	73K	43
03/07/2024	0,61%	0,08	13,19	13,14	13,14	13,50	249K	128
02/07/2024	1,24%	0,16	13,11	13,01	12,93	13,22	6M	1.136
01/07/2024	1,01%	0,13	12,95	12,55	12,55	13,00	46K	47
28/06/2024	-1,46%	-0,19	12,82	13,03	12,70	13,20	155K	757
27/06/2024	4,08%	0,51	13,01	12,56	12,47	13,02	3M	203
26/06/2024	3,22%	0,39	12,50	12,37	12,27	12,62	444K	75
25/06/2024	1,25%	0,15	12,11	11,90	11,90	12,21	80K	100
24/06/2024	-5,00%	-0,63	11,96	12,57	11,92	12,57	829K	142
21/06/2024	1,94%	0,24	12,59	12,16	12,00	12,59	2M	43
20/06/2024	0,24%	0,03	12,35	12,07	11,97	12,35	84K	49
19/06/2024	0,24%	0,03	12,32	12,70	12,20	12,70	28K	24
18/06/2024	-0,08%	-0,01	12,29	12,30	12,09	12,60	192K	64
17/06/2024	0,65%	0,08	12,30	12,28	12,24	12,44	28K	632
14/06/2024	-2,94%	-0,37	12,22	12,33	12,12	12,36	1M	467
13/06/2024	-0,55%	-0,07	12,59	12,54	12,19	12,59	1M	88
12/06/2024	-0,24%	-0,03	12,66	12,70	12,56	12,99	565K	65
11/06/2024	-0,39%	-0,05	12,69	12,74	12,42	12,85	100K	324
10/06/2024	-1,09%	-0,14	12,74	12,78	12,64	12,81	82K	60
07/06/2024	1,90%	0,24	12,88	12,64	12,57	13,00	71K	28
06/06/2024	0,56%	0,07	12,64	12,60	12,50	12,67	91K	26
05/06/2024	0,96%	0,12	12,57	12,45	12,45	12,75	730K	115
04/06/2024	-2,96%	-0,38	12,45	12,57	12,40	12,82	413K	72
03/06/2024	0,63%	0,08	12,83	12,58	12,58	13,07	503K	65
31/05/2024	4,59%	0,56	12,75	12,28	12,28	12,79	6M	529
29/05/2024	-1,46%	-0,18	12,19	12,32	12,07	12,32	2M	124
28/05/2024	-4,55%	-0,59	12,37	12,99	12,29	12,99	4M	178
27/05/2024	-0,31%	-0,04	12,96	13,00	12,59	13,12	384K	95
24/05/2024	4,00%	0,50	13,00	13,62	12,68	14,00	784K	1.110
23/05/2024	-2,57%	-0,33	12,50	12,80	12,50	12,86	114K	55
22/05/2024	-3,53%	-0,47	12,83	13,30	12,83	13,53	156K	154
21/05/2024	0,99%	0,13	13,30	13,17	13,14	13,30	2K	10
20/05/2024	1,23%	0,16	13,17	13,11	13,11	13,38	5M	470
17/05/2024	-0,38%	-0,05	13,01	13,06	12,94	13,10	33K	21
16/05/2024	-0,23%	-0,03	13,06	12,88	12,87	13,11	490K	749
15/05/2024	1,08%	0,14	13,09	13,06	13,01	13,15	23K	34
14/05/2024	-	-	12,95	12,77	12,71	12,95	64K	50

Date,Open,High,Low,Close,Volume
19-Nov-24,8.78,8.86,8.52,8.71,526348
18-Nov-24,9.19,9.19,8.70,8.78,2973521
14-Nov-24,9.88,9.92,8.84,9.20,2859391
13-Nov-24,9.83,9.88,9.37,9.37,1713317
12-Nov-24,9.73,9.83,9.55,9.79,1018354
11-Nov-24,9.27,9.73,9.27,9.62,2710727
08-Nov-24,9.30,9.36,9.12,9.18,710153
07-Nov-24,9.44,9.44,9.06,9.08,2904480
06-Nov-24,9.65,9.65,9.24,9.35,1685791
05-Nov-24,9.64,9.64,9.31,9.60,1051929
04-Nov-24,9.44,9.64,9.35,9.58,1588450
01-Nov-24,9.44,9.60,9.31,9.34,590164
31-Oct-24,9.59,9.59,9.29,9.35,126107
30-Oct-24,9.63,9.64,9.45,9.45,67404
29-Oct-24,9.64,9.68,9.49,9.63,479100
28-Oct-24,9.53,9.68,9.48,9.50,480570
25-Oct-24,9.48,9.56,9.40,9.49,523792
24-Oct-24,9.50,9.67,9.24,9.24,787174
23-Oct-24,9.62,9.72,9.40,9.63,972924
22-Oct-24,9.51,9.55,9.31,9.52,56841
21-Oct-24,9.60,9.66,9.50,9.59,313947
18-Oct-24,9.52,9.62,9.51,9.59,167534
17-Oct-24,9.33,9.44,9.31,9.42,23351
16-Oct-24,9.39,9.55,9.32,9.45,197771
15-Oct-24,9.47,9.47,9.26,9.36,66257
14-Oct-24,9.28,9.47,9.18,9.32,136653
11-Oct-24,9.26,9.26,9.10,9.18,1109845
10-Oct-24,9.05,9.21,8.97,9.14,193411
09-Oct-24,9.37,9.38,9.07,9.08,370449
08-Oct-24,9.00,9.44,8.97,9.31,649294
07-Oct-24,9.07,9.07,8.80,8.98,373846
04-Oct-24,9.11,9.29,8.88,8.98,343869
03-Oct-24,9.15,9.15,8.88,9.11,3223634
02-Oct-24,9.26,9.45,9.10,9.10,915700
01-Oct-24,9.30,9.34,9.09,9.20,374806
30-Sep-24,9.79,9.79,9.34,9.34,484774
27-Sep-24,9.70,9.90,9.67,9.70,272133
26-Sep-24,9.81,9.98,9.60,9.60,789568
25-Sep-24,10.13,10.13,9.70,9.82,1097851
24-Sep-24,10.40,10.40,9.98,10.00,946768
23-Sep-24,10.39,10.39,10.03,10.05,1167941
20-Sep-24,10.46,10.46,10.01,10.04,338878
19-Sep-24,10.38,10.47,10.26,10.32,542210
18-Sep-24,10.21,10.40,10.11,10.27,639561
17-Sep-24,10.21,10.37,9.98,10.17,2214632
16-Sep-24,10.39,10.59,9.89,10.10,887394
13-Sep-24,10.15,10.32,10.06,10.30,485156
12-Sep-24,10.40,10.57,10.11,10.11,825590
11-Sep-24,10.50,10.64,10.22,10.64,300450
10-Sep-24,10.65,10.65,10.14,10.38,273093
09-Sep-24,10.51,10.69,10.23,10.29,584920
06-Sep-24,10.94,10.94,10.37,10.50,2933742
05-Sep-24,10.65,11.32,10.44,10.95,6419570
04-Sep-24,12.58,12.58,11.89,11.89,1512177
03-Sep-24,12.44,12.48,12.00,12.45,936733
02-Sep-24,12.45,12.62,12.12,12.44,315084
30-Aug-24,12.15,12.79,12.15,12.41,1837028
29-Aug-24,12.16,12.41,12.11,12.11,1181967
28-Aug-24,12.02,12.25,11.87,11.99,827540
27-Aug-24,12.38,12.44,11.87,12.17,7027184
26-Aug-24,12.85,13.05,12.43,12.65,1527246
23-Aug-24,13.21,13.36,12.60,12.83,2300575
22-Aug-24,14.10,14.19,13.02,13.04,4110201
21-Aug-24,15.50,15.51,13.70,13.70,9813904
20-Aug-24,15.98,16.14,15.85,16.00,1905855
19-Aug-24,15.60,15.93,15.52,15.76,315230
16-Aug-24,15.31,15.79,15.09,15.79,4346750
15-Aug-24,14.48,15.31,14.48,15.20,1666591
14-Aug-24,14.12,14.45,14.05,14.45,1572790
13-Aug-24,13.67,14.29,13.67,14.11,781445
12-Aug-24,13.78,13.83,13.65,13.67,33220
09-Aug-24,13.94,13.94,13.49,13.60,1675978
08-Aug-24,13.30,13.90,13.20,13.90,100803
07-Aug-24,13.22,13.49,13.04,13.30,77078
06-Aug-24,13.48,13.53,13.27,13.34,815796
05-Aug-24,13.50,13.59,12.75,13.48,1350180
02-Aug-24,14.00,14.00,13.62,13.80,107240
01-Aug-24,14.22,14.64,14.18,14.24,189170
31-Jul-24,14.50,14.59,14.21,14.21,106597
30-Jul-24,14.99,14.99,14.21,14.27,146912
29-Jul-24,14.76,15.24,14.64,15.10,197236
26-Jul-24,14.60,15.21,14.60,15.07,141153
25-Jul-24,15.04,15.37,14.90,14.90,360435
24-Jul-24,15.30,15.30,14.89,15.04,210163
23-Jul-24,14.60,15.34,14.60,14.99,1867695
22-Jul-24,14.65,15.01,14.56,14.75,2271335
19-Jul-24,14.33,14.56,14.08,14.45,806573
18-Jul-24,14.80,14.81,14.26,14.35,1280694
17-Jul-24,14.77,14.80,14.51,14.80,122159
16-Jul-24,14.50,14.87,14.41,14.74,1560330
15-Jul-24,14.66,14.70,14.44,14.47,111609
12-Jul-24,14.65,14.65,14.38,14.49,515681
11-Jul-24,14.02,14.60,14.02,14.60,893931
10-Jul-24,13.67,14.05,13.54,14.02,1819495
09-Jul-24,13.77,13.84,13.56,13.67,390574
08-Jul-24,13.08,13.76,13.08,13.50,1059501
05-Jul-24,13.42,13.42,13.00,13.00,461761
04-Jul-24,13.35,13.56,13.12,13.56,72565
03-Jul-24,13.14,13.50,13.14,13.19,248635
02-Jul-24,13.01,13.22,12.93,13.11,6232804
01-Jul-24,12.55,13.00,12.55,12.95,46436
28-Jun-24,13.03,13.20,12.70,12.82,155461
27-Jun-24,12.56,13.02,12.47,13.01,3202804
26-Jun-24,12.37,12.62,12.27,12.50,444135
25-Jun-24,11.90,12.21,11.90,12.11,80216
24-Jun-24,12.57,12.57,11.92,11.96,829461
21-Jun-24,12.16,12.59,12.00,12.59,1644807
20-Jun-24,12.07,12.35,11.97,12.35,83995
19-Jun-24,12.70,12.70,12.20,12.32,28468
18-Jun-24,12.30,12.60,12.09,12.29,191908
17-Jun-24,12.28,12.44,12.24,12.30,27714
14-Jun-24,12.33,12.36,12.12,12.22,1189607
13-Jun-24,12.54,12.59,12.19,12.59,1466235
12-Jun-24,12.70,12.99,12.56,12.66,565210
11-Jun-24,12.74,12.85,12.42,12.69,99813
10-Jun-24,12.78,12.81,12.64,12.74,82227
07-Jun-24,12.64,13.00,12.57,12.88,70655
06-Jun-24,12.60,12.67,12.50,12.64,91465
05-Jun-24,12.45,12.75,12.45,12.57,730050
04-Jun-24,12.57,12.82,12.40,12.45,413058
03-Jun-24,12.58,13.07,12.58,12.83,502592
31-May-24,12.28,12.79,12.28,12.75,6143571
29-May-24,12.32,12.32,12.07,12.19,1729724
28-May-24,12.99,12.99,12.29,12.37,4002705
27-May-24,13.00,13.12,12.59,12.96,383930
24-May-24,13.62,14.00,12.68,13.00,783647
23-May-24,12.80,12.86,12.50,12.50,113950
22-May-24,13.30,13.53,12.83,12.83,156468
21-May-24,13.17,13.30,13.14,13.30,1883
20-May-24,13.11,13.38,13.11,13.17,4561652
17-May-24,13.06,13.10,12.94,13.01,32728
16-May-24,12.88,13.11,12.87,13.06,489997
15-May-24,13.06,13.15,13.01,13.09,22596
14-May-24,12.77,12.95,12.71,12.95,63517

*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: PAGS34