Cotação atual, histórico e gráfico do papel: PGCO34

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 PGCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	0,10%	0,05	52,06	53,00	52,06	54,50	226K	89
23/04/2026	2,46%	1,25	52,01	56,70	50,04	56,70	52K	62
22/04/2026	-0,82%	-0,42	50,76	51,49	50,59	51,70	317K	141
20/04/2026	-1,77%	-0,92	51,18	52,50	51,15	52,50	190K	125
17/04/2026	2,10%	1,07	52,10	51,45	50,75	52,55	180K	127
16/04/2026	-0,33%	-0,17	51,03	51,20	50,95	51,55	218K	78
15/04/2026	-0,39%	-0,20	51,20	51,64	50,80	51,64	131K	84

14/04/2026	0,51%	0,26	51,40	51,15	50,85	51,60	169K	80
13/04/2026	-1,39%	-0,72	51,14	52,38	51,05	52,38	97K	127
10/04/2026	-2,59%	-1,38	51,86	53,25	51,86	53,25	583K	260
09/04/2026	1,04%	0,55	53,24	52,69	52,00	53,24	185K	412
08/04/2026	1,72%	0,89	52,69	52,32	51,50	52,86	219K	129
07/04/2026	-0,92%	-0,48	51,80	52,75	51,80	52,75	185K	1.425
06/04/2026	-0,65%	-0,34	52,28	53,10	52,21	53,10	215K	155
02/04/2026	-0,59%	-0,31	52,62	53,41	52,60	53,41	492K	94
01/04/2026	-0,71%	-0,38	52,93	53,84	52,76	53,84	343K	97
31/03/2026	-1,93%	-1,05	53,31	53,27	52,90	54,24	105K	92
30/03/2026	2,20%	1,17	54,36	53,73	53,41	54,50	119K	58
27/03/2026	-0,41%	-0,22	53,19	53,65	53,14	53,95	36K	52
26/03/2026	-0,11%	-0,06	53,41	53,70	53,25	54,00	81K	60
25/03/2026	-0,07%	-0,04	53,47	54,05	53,12	54,05	49K	64
24/03/2026	-0,37%	-0,20	53,51	54,20	53,51	54,50	26K	52
23/03/2026	-2,82%	-1,56	53,71	55,27	53,65	55,27	92K	128
20/03/2026	2,39%	1,29	55,27	54,52	54,33	55,27	7M	69
19/03/2026	-1,60%	-0,88	53,98	55,00	53,98	55,48	88K	79
18/03/2026	-2,40%	-1,35	54,86	56,56	54,62	56,56	104K	117
17/03/2026	-0,86%	-0,49	56,21	56,69	56,10	57,12	43K	48
16/03/2026	-1,39%	-0,80	56,70	57,49	56,59	57,49	29K	46
13/03/2026	2,10%	1,18	57,50	56,42	56,30	57,50	192K	71
12/03/2026	-0,11%	-0,06	56,32	56,38	56,19	57,16	414K	89
11/03/2026	-2,37%	-1,37	56,38	58,20	55,76	58,20	194K	61
10/03/2026	0,16%	0,09	57,75	57,03	56,81	57,75	89K	311
09/03/2026	0,12%	0,07	57,66	58,17	57,00	58,17	1M	2.237
06/03/2026	0,73%	0,42	57,59	57,75	57,30	58,20	214K	911
05/03/2026	-3,07%	-1,81	57,17	59,25	57,17	59,25	89K	70
04/03/2026	-1,60%	-0,96	58,98	60,49	58,63	60,49	195K	57
03/03/2026	-1,19%	-0,72	59,94	61,02	59,89	61,20	327K	63
02/03/2026	-0,77%	-0,47	60,66	61,35	60,56	61,75	391K	96
27/02/2026	2,74%	1,63	61,13	60,44	60,36	61,34	150K	68
26/02/2026	-0,45%	-0,27	59,50	60,75	59,50	60,75	46K	43
25/02/2026	-1,87%	-1,14	59,77	61,52	59,59	61,52	34K	44
24/02/2026	-0,07%	-0,04	60,91	59,78	59,78	61,50	31K	41
23/02/2026	3,73%	2,19	60,95	59,47	59,14	61,02	348K	90
20/02/2026	-0,29%	-0,17	58,76	59,16	58,68	59,49	22K	47
19/02/2026	0,60%	0,35	58,93	58,59	58,35	59,65	133K	65
18/02/2026	-0,20%	-0,12	58,58	56,52	56,52	58,83	60K	43
13/02/2026	-3,14%	-1,90	58,70	60,65	58,70	60,74	46K	43
12/02/2026	3,36%	1,97	60,60	59,16	59,00	60,60	179K	81
11/02/2026	-2,12%	-1,27	58,63	60,00	58,62	60,00	91K	79
10/02/2026	2,99%	1,74	59,90	58,75	58,06	59,90	588K	1.772
09/02/2026	-0,87%	-0,51	58,16	58,68	57,84	59,16	39K	52
06/02/2026	0,31%	0,18	58,67	58,49	58,49	59,59	1M	105
05/02/2026	1,58%	0,91	58,49	57,58	57,58	60,07	247K	2.150
04/02/2026	-1,08%	-0,63	57,58	58,21	57,58	59,45	268K	89
03/02/2026	0,97%	0,56	58,21	57,84	56,87	58,49	138K	79
02/02/2026	0,77%	0,44	57,65	57,21	56,94	57,71	339K	1.573
30/01/2026	-1,04%	-0,60	57,21	56,64	55,57	57,21	197K	1.013
29/01/2026	5,84%	3,19	57,81	54,62	54,57	57,81	314K	101
28/01/2026	-0,58%	-0,32	54,62	54,94	54,57	55,31	169K	55
27/01/2026	-2,66%	-1,50	54,94	56,00	54,94	56,10	510K	108
26/01/2026	-0,70%	-0,40	56,44	56,80	55,98	56,80	304K	66
23/01/2026	0,50%	0,28	56,84	58,42	56,56	58,42	168K	90
22/01/2026	0,32%	0,18	56,56	55,25	54,94	57,05	248K	67
21/01/2026	-0,44%	-0,25	56,38	56,63	55,44	59,75	133K	90
20/01/2026	2,15%	1,19	56,63	56,00	55,58	56,63	538K	45
19/01/2026	-0,14%	-0,08	55,44	55,33	53,11	56,50	13K	36
16/01/2026	0,23%	0,13	55,52	55,95	55,15	55,95	91K	58
15/01/2026	-1,28%	-0,72	55,39	56,68	55,36	56,68	16K	39
14/01/2026	1,63%	0,90	56,11	55,05	55,05	56,48	47K	208
13/01/2026	0,22%	0,12	55,21	54,96	54,76	55,44	172K	934
12/01/2026	1,19%	0,65	55,09	54,95	54,37	55,20	30K	64
09/01/2026	-0,09%	-0,05	54,44	54,50	54,01	54,52	88K	42
08/01/2026	2,54%	1,35	54,49	53,14	53,09	54,53	27K	37
07/01/2026	-0,88%	-0,47	53,14	54,00	53,00	54,09	37K	113
06/01/2026	-1,20%	-0,65	53,61	54,81	53,56	54,81	131K	101
05/01/2026	-0,15%	-0,08	54,26	54,90	54,10	55,00	349K	105
02/01/2026	-3,45%	-1,94	54,34	56,26	54,34	58,77	144K	127
30/12/2025	-2,09%	-1,20	56,28	56,63	56,28	57,21	76K	77
29/12/2025	1,54%	0,87	57,48	56,62	56,62	57,88	97K	45
26/12/2025	0,11%	0,06	56,61	56,72	56,61	57,53	117K	47
23/12/2025	-0,65%	-0,37	56,55	56,51	56,50	57,09	53K	35
22/12/2025	0,73%	0,41	56,92	56,51	56,51	57,25	144K	42
19/12/2025	0,00%	0,00	56,51	56,50	56,50	57,50	26K	40
18/12/2025	-2,15%	-1,24	56,51	57,75	56,51	58,33	233K	44
17/12/2025	1,07%	0,61	57,75	55,99	55,99	58,50	93K	36
16/12/2025	1,80%	1,01	57,14	57,71	56,30	57,71	184K	58
15/12/2025	1,61%	0,89	56,13	55,38	54,96	56,25	257K	61
12/12/2025	1,92%	1,04	55,24	54,65	54,35	55,37	22K	38
11/12/2025	-0,73%	-0,40	54,20	54,41	54,20	54,79	186K	31
10/12/2025	0,89%	0,48	54,60	54,67	54,40	55,33	239K	35
09/12/2025	0,99%	0,53	54,12	54,80	54,00	54,87	232K	52
08/12/2025	-4,06%	-2,27	53,59	55,00	53,59	55,61	539K	175
05/12/2025	0,99%	0,55	55,86	55,87	54,96	56,24	149K	45
04/12/2025	-0,77%	-0,43	55,31	56,30	54,77	56,30	410K	66
03/12/2025	0,61%	0,34	55,74	55,31	55,15	55,82	201K	32
02/12/2025	-2,28%	-1,29	55,40	57,00	54,50	57,00	100K	77
01/12/2025	0,50%	0,28	56,69	56,98	56,48	56,98	25K	35
28/11/2025	-0,16%	-0,09	56,41	56,00	56,00	56,70	213K	30
27/11/2025	-0,14%	-0,08	56,50	57,15	53,87	57,15	79K	47
26/11/2025	-0,63%	-0,36	56,58	57,15	56,40	57,19	112K	28
25/11/2025	1,23%	0,69	56,94	56,38	56,25	57,11	87K	30
24/11/2025	-3,00%	-1,74	56,25	58,55	56,25	58,55	328K	66
21/11/2025	3,39%	1,90	57,99	56,50	56,50	58,65	847K	104
19/11/2025	0,61%	0,34	56,09	56,20	55,51	56,21	285K	933
18/11/2025	0,45%	0,25	55,75	54,70	54,70	56,15	370K	44
17/11/2025	-1,05%	-0,59	55,50	56,09	55,10	56,09	259K	35
14/11/2025	-0,18%	-0,10	56,09	56,19	55,68	56,56	390K	51
13/11/2025	0,95%	0,53	56,19	55,22	55,22	56,21	89K	31
12/11/2025	-0,43%	-0,24	55,66	54,78	54,78	56,35	71K	58
11/11/2025	1,71%	0,94	55,90	55,50	54,85	55,90	193K	93
10/11/2025	-1,51%	-0,84	54,96	55,80	54,60	55,80	56K	74
07/11/2025	0,79%	0,44	55,80	55,92	55,62	56,50	163K	49
06/11/2025	-1,11%	-0,62	55,36	55,95	55,29	56,10	274K	62
05/11/2025	-0,90%	-0,51	55,98	57,06	55,98	57,06	168K	904
04/11/2025	-0,26%	-0,15	56,49	57,24	56,45	57,30	369K	46
03/11/2025	-2,43%	-1,41	56,64	58,05	56,55	58,05	55K	65
31/10/2025	1,15%	0,66	58,05	57,95	57,00	58,05	13K	31
30/10/2025	0,88%	0,50	57,39	57,50	57,27	57,91	51K	50
29/10/2025	-1,74%	-1,01	56,89	58,48	56,89	58,48	351K	116
28/10/2025	-0,60%	-0,35	57,90	58,12	57,78	58,55	23K	49
27/10/2025	-0,90%	-0,53	58,25	58,70	57,77	58,70	115K	62
24/10/2025	0,26%	0,15	58,78	59,00	58,15	60,19	342K	264
23/10/2025	-0,63%	-0,37	58,63	60,09	57,19	60,09	229K	56
22/10/2025	1,34%	0,78	59,00	58,22	58,22	59,15	84K	39
21/10/2025	-0,17%	-0,10	58,22	58,73	57,95	58,73	36K	38
20/10/2025	-0,05%	-0,03	58,32	58,64	57,95	58,64	20K	26
17/10/2025	0,36%	0,21	58,35	58,40	58,35	58,85	25K	31
16/10/2025	1,20%	0,69	58,14	57,99	57,45	58,37	30K	48
15/10/2025	-1,10%	-0,64	57,45	58,40	57,45	58,40	29K	33
14/10/2025	1,03%	0,59	58,09	57,55	57,55	58,35	60K	52
13/10/2025	-2,89%	-1,71	57,50	58,04	57,18	58,26	142K	55
10/10/2025	3,64%	2,08	59,21	57,90	57,90	59,21	392K	62
09/10/2025	-0,80%	-0,46	57,13	57,25	57,13	57,82	627K	52
08/10/2025	-	-	57,59	58,45	57,51	58,45	63K	31

Date,Open,High,Low,Close,Volume
24-Apr-26,53.00,54.50,52.06,52.06,226113
23-Apr-26,56.70,56.70,50.04,52.01,52260
22-Apr-26,51.49,51.70,50.59,50.76,317299
20-Apr-26,52.50,52.50,51.15,51.18,189604
17-Apr-26,51.45,52.55,50.75,52.10,180033
16-Apr-26,51.20,51.55,50.95,51.03,217508
15-Apr-26,51.64,51.64,50.80,51.20,131159
14-Apr-26,51.15,51.60,50.85,51.40,168589
13-Apr-26,52.38,52.38,51.05,51.14,96522
10-Apr-26,53.25,53.25,51.86,51.86,583350
09-Apr-26,52.69,53.24,52.00,53.24,185111
08-Apr-26,52.32,52.86,51.50,52.69,219186
07-Apr-26,52.75,52.75,51.80,51.80,184544
06-Apr-26,53.10,53.10,52.21,52.28,214773
02-Apr-26,53.41,53.41,52.60,52.62,492321
01-Apr-26,53.84,53.84,52.76,52.93,342660
31-Mar-26,53.27,54.24,52.90,53.31,105251
30-Mar-26,53.73,54.50,53.41,54.36,119222
27-Mar-26,53.65,53.95,53.14,53.19,36361
26-Mar-26,53.70,54.00,53.25,53.41,81068
25-Mar-26,54.05,54.05,53.12,53.47,49468
24-Mar-26,54.20,54.50,53.51,53.51,26059
23-Mar-26,55.27,55.27,53.65,53.71,91533
20-Mar-26,54.52,55.27,54.33,55.27,7179656
19-Mar-26,55.00,55.48,53.98,53.98,87943
18-Mar-26,56.56,56.56,54.62,54.86,103566
17-Mar-26,56.69,57.12,56.10,56.21,42510
16-Mar-26,57.49,57.49,56.59,56.70,28727
13-Mar-26,56.42,57.50,56.30,57.50,191620
12-Mar-26,56.38,57.16,56.19,56.32,414139
11-Mar-26,58.20,58.20,55.76,56.38,194263
10-Mar-26,57.03,57.75,56.81,57.75,88913
09-Mar-26,58.17,58.17,57.00,57.66,1337717
06-Mar-26,57.75,58.20,57.30,57.59,214042
05-Mar-26,59.25,59.25,57.17,57.17,88825
04-Mar-26,60.49,60.49,58.63,58.98,194748
03-Mar-26,61.02,61.20,59.89,59.94,327198
02-Mar-26,61.35,61.75,60.56,60.66,391321
27-Feb-26,60.44,61.34,60.36,61.13,150378
26-Feb-26,60.75,60.75,59.50,59.50,46300
25-Feb-26,61.52,61.52,59.59,59.77,33502
24-Feb-26,59.78,61.50,59.78,60.91,30661
23-Feb-26,59.47,61.02,59.14,60.95,347514
20-Feb-26,59.16,59.49,58.68,58.76,21990
19-Feb-26,58.59,59.65,58.35,58.93,132902
18-Feb-26,56.52,58.83,56.52,58.58,59870
13-Feb-26,60.65,60.74,58.70,58.70,46225
12-Feb-26,59.16,60.60,59.00,60.60,179105
11-Feb-26,60.00,60.00,58.62,58.63,91074
10-Feb-26,58.75,59.90,58.06,59.90,587943
09-Feb-26,58.68,59.16,57.84,58.16,38998
06-Feb-26,58.49,59.59,58.49,58.67,1010463
05-Feb-26,57.58,60.07,57.58,58.49,247259
04-Feb-26,58.21,59.45,57.58,57.58,268403
03-Feb-26,57.84,58.49,56.87,58.21,138483
02-Feb-26,57.21,57.71,56.94,57.65,338997
30-Jan-26,56.64,57.21,55.57,57.21,196740
29-Jan-26,54.62,57.81,54.57,57.81,314089
28-Jan-26,54.94,55.31,54.57,54.62,169438
27-Jan-26,56.00,56.10,54.94,54.94,510098
26-Jan-26,56.80,56.80,55.98,56.44,303608
23-Jan-26,58.42,58.42,56.56,56.84,168273
22-Jan-26,55.25,57.05,54.94,56.56,247911
21-Jan-26,56.63,59.75,55.44,56.38,132701
20-Jan-26,56.00,56.63,55.58,56.63,537793
19-Jan-26,55.33,56.50,53.11,55.44,13442
16-Jan-26,55.95,55.95,55.15,55.52,91310
15-Jan-26,56.68,56.68,55.36,55.39,15586
14-Jan-26,55.05,56.48,55.05,56.11,47241
13-Jan-26,54.96,55.44,54.76,55.21,172092
12-Jan-26,54.95,55.20,54.37,55.09,29866
09-Jan-26,54.50,54.52,54.01,54.44,87975
08-Jan-26,53.14,54.53,53.09,54.49,26711
07-Jan-26,54.00,54.09,53.00,53.14,36683
06-Jan-26,54.81,54.81,53.56,53.61,130647
05-Jan-26,54.90,55.00,54.10,54.26,349168
02-Jan-26,56.26,58.77,54.34,54.34,143715
30-Dec-25,56.63,57.21,56.28,56.28,76244
29-Dec-25,56.62,57.88,56.62,57.48,96662
26-Dec-25,56.72,57.53,56.61,56.61,116527
23-Dec-25,56.51,57.09,56.50,56.55,52730
22-Dec-25,56.51,57.25,56.51,56.92,144169
19-Dec-25,56.50,57.50,56.50,56.51,26224
18-Dec-25,57.75,58.33,56.51,56.51,233259
17-Dec-25,55.99,58.50,55.99,57.75,92639
16-Dec-25,57.71,57.71,56.30,57.14,183914
15-Dec-25,55.38,56.25,54.96,56.13,256933
12-Dec-25,54.65,55.37,54.35,55.24,21741
11-Dec-25,54.41,54.79,54.20,54.20,186497
10-Dec-25,54.67,55.33,54.40,54.60,239066
09-Dec-25,54.80,54.87,54.00,54.12,231795
08-Dec-25,55.00,55.61,53.59,53.59,539215
05-Dec-25,55.87,56.24,54.96,55.86,148569
04-Dec-25,56.30,56.30,54.77,55.31,410413
03-Dec-25,55.31,55.82,55.15,55.74,201188
02-Dec-25,57.00,57.00,54.50,55.40,100377
01-Dec-25,56.98,56.98,56.48,56.69,25047
28-Nov-25,56.00,56.70,56.00,56.41,213446
27-Nov-25,57.15,57.15,53.87,56.50,78503
26-Nov-25,57.15,57.19,56.40,56.58,112164
25-Nov-25,56.38,57.11,56.25,56.94,86714
24-Nov-25,58.55,58.55,56.25,56.25,327547
21-Nov-25,56.50,58.65,56.50,57.99,846680
19-Nov-25,56.20,56.21,55.51,56.09,284771
18-Nov-25,54.70,56.15,54.70,55.75,369700
17-Nov-25,56.09,56.09,55.10,55.50,259392
14-Nov-25,56.19,56.56,55.68,56.09,390133
13-Nov-25,55.22,56.21,55.22,56.19,88858
12-Nov-25,54.78,56.35,54.78,55.66,71016
11-Nov-25,55.50,55.90,54.85,55.90,193223
10-Nov-25,55.80,55.80,54.60,54.96,56422
07-Nov-25,55.92,56.50,55.62,55.80,163169
06-Nov-25,55.95,56.10,55.29,55.36,274427
05-Nov-25,57.06,57.06,55.98,55.98,168075
04-Nov-25,57.24,57.30,56.45,56.49,369238
03-Nov-25,58.05,58.05,56.55,56.64,54550
31-Oct-25,57.95,58.05,57.00,58.05,13115
30-Oct-25,57.50,57.91,57.27,57.39,51441
29-Oct-25,58.48,58.48,56.89,56.89,350787
28-Oct-25,58.12,58.55,57.78,57.90,23008
27-Oct-25,58.70,58.70,57.77,58.25,114929
24-Oct-25,59.00,60.19,58.15,58.78,341766
23-Oct-25,60.09,60.09,57.19,58.63,228579
22-Oct-25,58.22,59.15,58.22,59.00,84340
21-Oct-25,58.73,58.73,57.95,58.22,35665
20-Oct-25,58.64,58.64,57.95,58.32,19970
17-Oct-25,58.40,58.85,58.35,58.35,24694
16-Oct-25,57.99,58.37,57.45,58.14,29872
15-Oct-25,58.40,58.40,57.45,57.45,29420
14-Oct-25,57.55,58.35,57.55,58.09,60118
13-Oct-25,58.04,58.26,57.18,57.50,142176
10-Oct-25,57.90,59.21,57.90,59.21,391510
09-Oct-25,57.25,57.82,57.13,57.13,626650
08-Oct-25,58.45,58.45,57.51,57.59,62762

*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: PGCO34