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
19/11/2024	0,30%	0,21	70,21	70,40	70,00	70,62	47K	50
18/11/2024	1,42%	0,98	70,00	69,98	69,50	70,30	1M	126
14/11/2024	-0,10%	-0,07	69,02	69,20	68,76	69,45	158K	64
13/11/2024	0,96%	0,66	69,09	68,16	67,86	69,09	55K	96
12/11/2024	0,96%	0,65	68,43	68,46	68,33	68,85	36K	28
11/11/2024	-0,63%	-0,43	67,78	68,95	67,78	69,65	53K	69
08/11/2024	2,19%	1,46	68,21	66,77	66,77	68,72	252K	323

07/11/2024	0,79%	0,52	66,75	66,23	64,83	66,75	2M	107
06/11/2024	-1,90%	-1,28	66,23	68,46	65,04	68,55	329K	153
05/11/2024	-1,72%	-1,18	67,51	67,96	67,51	68,50	48K	64
04/11/2024	-0,89%	-0,62	68,69	69,48	67,65	69,48	303K	72
01/11/2024	1,02%	0,70	69,31	68,61	68,36	69,31	431K	58
31/10/2024	0,13%	0,09	68,61	68,31	68,14	68,82	621K	48
30/10/2024	-0,52%	-0,36	68,52	69,00	68,25	69,18	154K	38
29/10/2024	-0,30%	-0,21	68,88	69,20	68,19	69,20	36K	105
28/10/2024	0,14%	0,10	69,09	68,52	68,50	69,09	3M	259
25/10/2024	-0,29%	-0,20	68,99	69,19	68,39	69,19	3M	104
24/10/2024	0,54%	0,37	69,19	69,51	68,68	69,51	18K	32
23/10/2024	-0,79%	-0,55	68,82	69,34	68,70	69,55	62K	354
22/10/2024	0,49%	0,34	69,37	68,95	68,82	69,51	18K	26
21/10/2024	-1,07%	-0,75	69,03	68,38	68,38	70,23	36K	64
18/10/2024	-0,09%	-0,06	69,78	69,01	68,00	69,93	150K	83
17/10/2024	0,66%	0,46	69,84	69,45	69,19	70,23	13K	23
16/10/2024	-1,27%	-0,89	69,38	70,50	69,38	70,70	567K	100
15/10/2024	2,02%	1,39	70,27	68,87	68,87	70,55	186K	97
14/10/2024	0,07%	0,05	68,88	68,83	68,36	68,95	28K	45
11/10/2024	2,17%	1,46	68,83	67,70	67,70	68,95	513K	85
10/10/2024	-0,34%	-0,23	67,37	67,60	67,15	67,65	28K	30
09/10/2024	1,73%	1,15	67,60	66,60	66,60	67,60	56K	71
08/10/2024	1,20%	0,79	66,45	65,66	65,47	66,45	8M	1.220
07/10/2024	-0,42%	-0,28	65,66	65,94	65,46	66,08	92K	68
04/10/2024	-1,05%	-0,70	65,94	67,14	65,62	67,14	3M	64
03/10/2024	-0,52%	-0,35	66,64	67,05	66,55	67,25	2M	277
02/10/2024	-0,46%	-0,31	66,99	67,02	66,49	67,05	73K	61
01/10/2024	-0,43%	-0,29	67,30	67,59	67,08	67,95	7M	114
30/09/2024	0,27%	0,18	67,59	66,79	66,79	67,80	212K	1.316
27/09/2024	0,45%	0,30	67,41	67,36	67,24	67,73	10K	24
26/09/2024	-0,58%	-0,39	67,11	67,10	66,51	67,76	97K	29
25/09/2024	-0,07%	-0,05	67,50	68,15	67,50	68,35	58K	44
24/09/2024	-1,83%	-1,26	67,55	67,43	67,32	68,04	15M	39
23/09/2024	0,53%	0,36	68,81	68,85	68,51	69,36	99K	68
20/09/2024	2,93%	1,95	68,45	66,51	66,51	68,45	109K	91
19/09/2024	-1,73%	-1,17	66,50	67,11	66,00	67,11	596K	57
18/09/2024	-1,87%	-1,29	67,67	68,94	67,03	68,94	814K	48
17/09/2024	-1,09%	-0,76	68,96	69,53	68,72	69,62	48K	38
16/09/2024	0,46%	0,32	69,72	69,25	68,89	69,75	26K	47
13/09/2024	-0,57%	-0,40	69,40	69,80	69,00	69,80	541K	51
12/09/2024	-1,54%	-1,09	69,80	70,35	69,42	70,58	132K	77
11/09/2024	-1,13%	-0,81	70,89	71,60	70,07	71,60	71K	61
10/09/2024	2,14%	1,50	71,70	70,27	70,27	71,70	148K	72
09/09/2024	0,29%	0,20	70,20	70,36	70,00	70,75	26K	94
06/09/2024	0,46%	0,32	70,00	69,52	69,51	70,56	55K	52
05/09/2024	-1,55%	-1,10	69,68	70,85	69,68	70,85	2M	38
04/09/2024	0,88%	0,62	70,78	70,50	70,17	70,80	6M	69
03/09/2024	5,63%	3,74	70,16	68,00	68,00	70,48	13M	158
02/09/2024	-2,97%	-2,03	66,42	68,45	66,42	69,30	55K	61
30/08/2024	-0,10%	-0,07	68,45	68,52	68,25	69,30	8M	162
29/08/2024	2,01%	1,35	68,52	67,60	67,60	68,75	217K	72
28/08/2024	0,57%	0,38	67,17	67,20	66,82	67,56	351K	44
27/08/2024	0,36%	0,24	66,79	66,72	66,51	67,08	59K	29
26/08/2024	0,39%	0,26	66,55	66,57	66,35	67,00	483K	36
23/08/2024	-2,57%	-1,75	66,29	67,73	66,06	67,73	33K	56
22/08/2024	2,29%	1,52	68,04	67,15	67,15	68,04	1M	98
21/08/2024	0,03%	0,02	66,52	66,50	66,35	67,07	217K	53
20/08/2024	2,20%	1,43	66,50	65,10	65,10	66,80	2M	132
19/08/2024	-0,99%	-0,65	65,07	65,95	64,79	65,95	2M	79
16/08/2024	-0,27%	-0,18	65,72	65,52	65,13	65,90	47K	38
15/08/2024	0,15%	0,10	65,90	65,02	65,02	66,35	3M	107
14/08/2024	1,03%	0,67	65,80	65,03	64,98	66,30	60K	81
13/08/2024	-0,75%	-0,49	65,13	66,28	65,04	66,28	29K	56
12/08/2024	-3,29%	-2,23	65,62	67,85	65,43	67,85	91K	68
09/08/2024	-0,38%	-0,26	67,85	67,58	67,02	67,85	585K	45
08/08/2024	-0,69%	-0,47	68,11	68,50	67,93	68,96	69K	756
07/08/2024	0,85%	0,58	68,58	68,67	67,49	68,87	77K	32
06/08/2024	-0,83%	-0,57	68,00	68,39	67,96	68,85	841K	21
05/08/2024	-1,04%	-0,72	68,57	69,29	68,24	70,37	139K	285
02/08/2024	0,58%	0,40	69,29	68,81	67,93	69,49	190K	137
01/08/2024	5,63%	3,67	68,89	65,50	64,91	68,89	128K	125
31/07/2024	0,28%	0,18	65,22	65,05	64,42	65,75	115K	174
30/07/2024	-5,04%	-3,45	65,04	64,57	63,96	65,04	673K	1.019
29/07/2024	0,23%	0,16	68,49	68,54	67,81	68,65	128K	1.410
26/07/2024	0,99%	0,67	68,33	67,69	67,64	68,50	47K	30
25/07/2024	-0,70%	-0,48	67,66	68,15	67,54	68,80	48K	44
24/07/2024	2,36%	1,57	68,14	66,52	66,50	68,14	696K	2.038
23/07/2024	-0,86%	-0,58	66,57	67,15	66,53	67,36	47K	201
22/07/2024	-0,31%	-0,21	67,15	67,36	66,48	67,36	83K	44
19/07/2024	-0,28%	-0,19	67,36	67,55	66,52	67,55	67K	48
18/07/2024	2,35%	1,55	67,55	66,14	66,14	67,75	5M	363
17/07/2024	2,12%	1,37	66,00	64,90	64,90	67,00	5M	97
16/07/2024	0,42%	0,27	64,63	64,40	63,70	64,87	105K	42
15/07/2024	-0,89%	-0,58	64,36	64,95	64,36	64,95	848K	32
12/07/2024	1,31%	0,84	64,94	64,57	64,57	65,21	21K	60
11/07/2024	-0,64%	-0,41	64,10	64,60	64,08	64,65	130K	36
10/07/2024	0,70%	0,45	64,51	64,06	64,01	64,52	86K	26
09/07/2024	-2,20%	-1,44	64,06	65,50	63,94	65,50	157K	693
08/07/2024	1,36%	0,88	65,50	64,62	64,62	65,50	537K	486
05/07/2024	3,54%	2,21	64,62	64,00	64,00	64,75	189K	59
04/07/2024	-4,21%	-2,74	62,41	65,16	61,63	65,16	57K	38
03/07/2024	-1,79%	-1,19	65,15	65,72	64,90	65,97	111K	48
02/07/2024	0,76%	0,50	66,34	65,62	65,49	66,64	71K	64
01/07/2024	-0,09%	-0,06	65,84	66,22	65,28	66,22	146K	40
28/06/2024	0,80%	0,52	65,90	65,38	65,38	66,50	9M	74
27/06/2024	0,09%	0,06	65,38	65,94	65,16	66,32	32K	37
26/06/2024	0,66%	0,43	65,32	65,27	65,27	66,16	45K	68
25/06/2024	-0,03%	-0,02	64,89	65,23	64,67	65,55	127K	43
24/06/2024	-0,83%	-0,54	64,91	65,45	64,65	65,45	81K	46
21/06/2024	0,08%	0,05	65,45	65,03	65,03	65,59	25K	33
20/06/2024	-1,06%	-0,70	65,40	65,44	64,92	65,56	58K	201
19/06/2024	1,09%	0,71	66,10	65,39	65,00	66,10	30K	46
18/06/2024	0,45%	0,29	65,39	65,24	64,68	65,39	20K	37
17/06/2024	2,33%	1,48	65,10	64,08	64,08	65,27	165K	47
14/06/2024	-0,50%	-0,32	63,62	63,94	63,62	64,19	1M	44
13/06/2024	0,36%	0,23	63,94	63,71	63,68	64,06	53K	39
12/06/2024	-0,67%	-0,43	63,71	64,14	63,16	64,50	31K	39
11/06/2024	0,22%	0,14	64,14	63,89	63,54	64,14	43K	272
10/06/2024	0,63%	0,40	64,00	63,80	63,61	64,37	177K	521
07/06/2024	0,16%	0,10	63,60	63,55	63,26	63,75	2M	89
06/06/2024	3,24%	1,99	63,50	62,22	62,22	63,50	324K	64
05/06/2024	-2,37%	-1,49	61,51	63,18	61,51	63,18	80K	38
04/06/2024	2,41%	1,48	63,00	61,51	61,51	63,07	70K	47
03/06/2024	-0,29%	-0,18	61,52	61,70	61,50	62,40	335K	46
31/05/2024	2,65%	1,59	61,70	60,40	60,40	61,70	19K	61
29/05/2024	0,25%	0,15	60,11	59,96	59,96	60,42	10K	19
28/05/2024	-2,22%	-1,36	59,96	60,09	59,93	60,50	634K	49
27/05/2024	0,38%	0,23	61,32	61,35	60,62	61,35	19K	23
24/05/2024	0,00%	0,00	61,09	61,02	60,85	61,32	286K	42
23/05/2024	-1,29%	-0,80	61,09	61,99	61,09	61,99	3M	128
22/05/2024	0,52%	0,32	61,89	60,53	60,53	61,99	39K	35
21/05/2024	1,48%	0,90	61,57	60,81	60,81	61,57	12K	22
20/05/2024	-0,70%	-0,43	60,67	61,56	60,67	61,56	122K	44
17/05/2024	-0,97%	-0,60	61,10	61,50	60,98	61,50	9K	22
16/05/2024	1,00%	0,61	61,70	60,72	60,72	61,70	81K	31
15/05/2024	0,30%	0,18	61,09	61,00	60,82	61,20	36K	24
14/05/2024	-	-	60,91	60,71	60,37	60,91	58K	19

Date,Open,High,Low,Close,Volume
19-Nov-24,70.40,70.62,70.00,70.21,46829
18-Nov-24,69.98,70.30,69.50,70.00,1258565
14-Nov-24,69.20,69.45,68.76,69.02,158143
13-Nov-24,68.16,69.09,67.86,69.09,54974
12-Nov-24,68.46,68.85,68.33,68.43,35906
11-Nov-24,68.95,69.65,67.78,67.78,52731
08-Nov-24,66.77,68.72,66.77,68.21,252084
07-Nov-24,66.23,66.75,64.83,66.75,1788636
06-Nov-24,68.46,68.55,65.04,66.23,329418
05-Nov-24,67.96,68.50,67.51,67.51,47981
04-Nov-24,69.48,69.48,67.65,68.69,302673
01-Nov-24,68.61,69.31,68.36,69.31,431411
31-Oct-24,68.31,68.82,68.14,68.61,621113
30-Oct-24,69.00,69.18,68.25,68.52,153664
29-Oct-24,69.20,69.20,68.19,68.88,35695
28-Oct-24,68.52,69.09,68.50,69.09,3434402
25-Oct-24,69.19,69.19,68.39,68.99,2847046
24-Oct-24,69.51,69.51,68.68,69.19,17995
23-Oct-24,69.34,69.55,68.70,68.82,61694
22-Oct-24,68.95,69.51,68.82,69.37,18495
21-Oct-24,68.38,70.23,68.38,69.03,36294
18-Oct-24,69.01,69.93,68.00,69.78,150241
17-Oct-24,69.45,70.23,69.19,69.84,12695
16-Oct-24,70.50,70.70,69.38,69.38,566861
15-Oct-24,68.87,70.55,68.87,70.27,186493
14-Oct-24,68.83,68.95,68.36,68.88,27953
11-Oct-24,67.70,68.95,67.70,68.83,512505
10-Oct-24,67.60,67.65,67.15,67.37,27800
09-Oct-24,66.60,67.60,66.60,67.60,55595
08-Oct-24,65.66,66.45,65.47,66.45,8190954
07-Oct-24,65.94,66.08,65.46,65.66,91562
04-Oct-24,67.14,67.14,65.62,65.94,3317268
03-Oct-24,67.05,67.25,66.55,66.64,2038676
02-Oct-24,67.02,67.05,66.49,66.99,73137
01-Oct-24,67.59,67.95,67.08,67.30,7115421
30-Sep-24,66.79,67.80,66.79,67.59,211642
27-Sep-24,67.36,67.73,67.24,67.41,9668
26-Sep-24,67.10,67.76,66.51,67.11,97161
25-Sep-24,68.15,68.35,67.50,67.50,57555
24-Sep-24,67.43,68.04,67.32,67.55,15435452
23-Sep-24,68.85,69.36,68.51,68.81,99126
20-Sep-24,66.51,68.45,66.51,68.45,108618
19-Sep-24,67.11,67.11,66.00,66.50,595574
18-Sep-24,68.94,68.94,67.03,67.67,813862
17-Sep-24,69.53,69.62,68.72,68.96,48113
16-Sep-24,69.25,69.75,68.89,69.72,26057
13-Sep-24,69.80,69.80,69.00,69.40,541028
12-Sep-24,70.35,70.58,69.42,69.80,132486
11-Sep-24,71.60,71.60,70.07,70.89,71434
10-Sep-24,70.27,71.70,70.27,71.70,147571
09-Sep-24,70.36,70.75,70.00,70.20,26468
06-Sep-24,69.52,70.56,69.51,70.00,54587
05-Sep-24,70.85,70.85,69.68,69.68,1956904
04-Sep-24,70.50,70.80,70.17,70.78,5965861
03-Sep-24,68.00,70.48,68.00,70.16,12704445
02-Sep-24,68.45,69.30,66.42,66.42,54620
30-Aug-24,68.52,69.30,68.25,68.45,8120166
29-Aug-24,67.60,68.75,67.60,68.52,217365
28-Aug-24,67.20,67.56,66.82,67.17,350764
27-Aug-24,66.72,67.08,66.51,66.79,58772
26-Aug-24,66.57,67.00,66.35,66.55,483297
23-Aug-24,67.73,67.73,66.06,66.29,33307
22-Aug-24,67.15,68.04,67.15,68.04,1328508
21-Aug-24,66.50,67.07,66.35,66.52,217144
20-Aug-24,65.10,66.80,65.10,66.50,2179633
19-Aug-24,65.95,65.95,64.79,65.07,1735482
16-Aug-24,65.52,65.90,65.13,65.72,47412
15-Aug-24,65.02,66.35,65.02,65.90,3355489
14-Aug-24,65.03,66.30,64.98,65.80,60096
13-Aug-24,66.28,66.28,65.04,65.13,28585
12-Aug-24,67.85,67.85,65.43,65.62,91477
09-Aug-24,67.58,67.85,67.02,67.85,585338
08-Aug-24,68.50,68.96,67.93,68.11,69264
07-Aug-24,68.67,68.87,67.49,68.58,76855
06-Aug-24,68.39,68.85,67.96,68.00,840530
05-Aug-24,69.29,70.37,68.24,68.57,139369
02-Aug-24,68.81,69.49,67.93,69.29,190260
01-Aug-24,65.50,68.89,64.91,68.89,127579
31-Jul-24,65.05,65.75,64.42,65.22,115168
30-Jul-24,64.57,65.04,63.96,65.04,673150
29-Jul-24,68.54,68.65,67.81,68.49,128233
26-Jul-24,67.69,68.50,67.64,68.33,46594
25-Jul-24,68.15,68.80,67.54,67.66,47829
24-Jul-24,66.52,68.14,66.50,68.14,695593
23-Jul-24,67.15,67.36,66.53,66.57,46926
22-Jul-24,67.36,67.36,66.48,67.15,83455
19-Jul-24,67.55,67.55,66.52,67.36,67439
18-Jul-24,66.14,67.75,66.14,67.55,4790891
17-Jul-24,64.90,67.00,64.90,66.00,5037170
16-Jul-24,64.40,64.87,63.70,64.63,105488
15-Jul-24,64.95,64.95,64.36,64.36,847510
12-Jul-24,64.57,65.21,64.57,64.94,20590
11-Jul-24,64.60,64.65,64.08,64.10,130317
10-Jul-24,64.06,64.52,64.01,64.51,85857
09-Jul-24,65.50,65.50,63.94,64.06,157043
08-Jul-24,64.62,65.50,64.62,65.50,536905
05-Jul-24,64.00,64.75,64.00,64.62,189124
04-Jul-24,65.16,65.16,61.63,62.41,57352
03-Jul-24,65.72,65.97,64.90,65.15,111070
02-Jul-24,65.62,66.64,65.49,66.34,70721
01-Jul-24,66.22,66.22,65.28,65.84,146002
28-Jun-24,65.38,66.50,65.38,65.90,8581736
27-Jun-24,65.94,66.32,65.16,65.38,32112
26-Jun-24,65.27,66.16,65.27,65.32,45221
25-Jun-24,65.23,65.55,64.67,64.89,126683
24-Jun-24,65.45,65.45,64.65,64.91,80900
21-Jun-24,65.03,65.59,65.03,65.45,24711
20-Jun-24,65.44,65.56,64.92,65.40,58232
19-Jun-24,65.39,66.10,65.00,66.10,29755
18-Jun-24,65.24,65.39,64.68,65.39,19620
17-Jun-24,64.08,65.27,64.08,65.10,164811
14-Jun-24,63.94,64.19,63.62,63.62,1161787
13-Jun-24,63.71,64.06,63.68,63.94,53440
12-Jun-24,64.14,64.50,63.16,63.71,31055
11-Jun-24,63.89,64.14,63.54,64.14,43002
10-Jun-24,63.80,64.37,63.61,64.00,176922
07-Jun-24,63.55,63.75,63.26,63.60,1743675
06-Jun-24,62.22,63.50,62.22,63.50,323502
05-Jun-24,63.18,63.18,61.51,61.51,79638
04-Jun-24,61.51,63.07,61.51,63.00,69573
03-Jun-24,61.70,62.40,61.50,61.52,334740
31-May-24,60.40,61.70,60.40,61.70,18757
29-May-24,59.96,60.42,59.96,60.11,9802
28-May-24,60.09,60.50,59.93,59.96,634484
27-May-24,61.35,61.35,60.62,61.32,18641
24-May-24,61.02,61.32,60.85,61.09,285689
23-May-24,61.99,61.99,61.09,61.09,3261382
22-May-24,60.53,61.99,60.53,61.89,38935
21-May-24,60.81,61.57,60.81,61.57,12305
20-May-24,61.56,61.56,60.67,60.67,121884
17-May-24,61.50,61.50,60.98,61.10,9242
16-May-24,60.72,61.70,60.72,61.70,81228
15-May-24,61.00,61.20,60.82,61.09,36322
14-May-24,60.71,60.91,60.37,60.91,58197

*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