Cotação atual, histórico e gráfico do papel: PHGN34

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 PHGN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	1,32%	2,29	176,22	175,50	175,50	177,15	4K	4
01/10/2024	-2,00%	-3,55	173,93	173,93	173,93	173,93	173	1
30/09/2024	-0,79%	-1,42	177,48	179,00	177,48	179,00	2K	2
27/09/2024	4,93%	8,40	178,90	178,90	178,90	178,90	7K	1
26/09/2024	1,64%	2,75	170,50	171,53	170,50	171,53	2K	2
24/09/2024	-0,43%	-0,72	167,75	167,75	167,75	167,75	3K	1
23/09/2024	-0,20%	-0,33	168,47	168,47	168,47	168,47	168	1

20/09/2024	0,37%	0,63	168,80	168,80	168,80	168,80	7K	1
19/09/2024	-0,49%	-0,83	168,17	168,17	168,17	168,17	24K	1
18/09/2024	-1,87%	-3,22	169,00	170,00	169,00	170,00	16K	2
17/09/2024	0,80%	1,37	172,22	171,00	171,00	172,22	23K	5
16/09/2024	0,17%	0,29	170,85	169,80	169,80	170,85	21K	3
13/09/2024	-2,29%	-3,99	170,56	170,56	170,56	170,56	20K	1
12/09/2024	1,94%	3,33	174,55	174,55	174,55	174,55	19K	1
11/09/2024	1,97%	3,30	171,22	171,22	171,22	171,22	17K	1
10/09/2024	-0,63%	-1,06	167,92	167,92	167,92	167,92	12K	1
09/09/2024	-0,22%	-0,38	168,98	168,98	168,98	168,98	10K	1
06/09/2024	1,41%	2,36	169,36	169,36	169,36	169,36	12K	1
05/09/2024	-0,37%	-0,62	167,00	167,00	167,00	167,00	3K	1
04/09/2024	-0,82%	-1,38	167,62	168,21	167,62	168,21	22K	2
03/09/2024	-1,38%	-2,36	169,00	169,00	169,00	169,00	2K	1
30/08/2024	-0,66%	-1,13	171,36	170,91	170,91	171,53	4K	3
29/08/2024	1,11%	1,89	172,49	172,49	172,49	172,49	5K	1
28/08/2024	2,19%	3,66	170,60	170,60	170,60	170,60	7K	2
27/08/2024	1,03%	1,70	166,94	166,94	166,94	166,94	7K	1
26/08/2024	-0,46%	-0,76	165,24	166,00	165,24	166,00	3K	2
23/08/2024	2,42%	3,92	166,00	166,00	166,00	166,00	2K	1
21/08/2024	0,60%	0,96	162,08	161,12	161,12	162,08	3K	3
20/08/2024	1,51%	2,40	161,12	161,47	161,12	161,47	3K	2
16/08/2024	0,30%	0,48	158,72	158,72	158,72	158,72	5K	1
15/08/2024	0,61%	0,96	158,24	157,83	157,83	158,24	8K	2
14/08/2024	0,51%	0,80	157,28	156,60	156,60	157,28	17K	2
12/08/2024	-1,24%	-1,97	156,48	156,80	156,48	156,80	5K	4
09/08/2024	-2,79%	-4,55	158,45	158,45	158,45	158,45	3K	1
08/08/2024	-0,02%	-0,04	163,00	163,00	163,00	163,00	5K	1
07/08/2024	0,00%	0,00	163,04	163,04	163,04	163,04	3K	1
02/08/2024	2,00%	3,20	163,04	163,00	163,00	163,04	10K	2
31/07/2024	14,96%	20,80	159,84	159,84	159,84	159,84	159	1
11/07/2024	0,00%	0,00	139,04	139,04	139,04	139,04	1K	1
13/06/2024	-2,17%	-3,08	139,04	139,04	139,04	139,04	2K	1
12/06/2024	2,13%	2,96	142,12	141,89	141,89	142,12	4K	2
05/06/2024	10,20%	12,88	139,16	139,77	139,16	139,77	28K	9
04/06/2024	-6,80%	-9,22	126,28	138,00	126,28	138,00	29K	13
06/05/2024	-0,73%	-1,00	135,50	135,50	135,50	135,50	271	1
02/05/2024	-1,90%	-2,65	136,50	136,50	136,50	136,50	136	1
29/04/2024	28,56%	30,91	139,15	129,88	129,88	148,00	10K	16
23/04/2024	2,93%	3,08	108,24	108,24	108,24	108,24	1K	1
17/04/2024	4,61%	4,63	105,16	105,16	105,16	105,16	105	1
28/03/2024	-0,27%	-0,27	100,53	100,80	100,53	100,80	1K	2
27/03/2024	-0,40%	-0,40	100,80	100,80	100,80	100,80	201	1
21/03/2024	-3,72%	-3,91	101,20	101,20	101,20	101,20	101	1
18/03/2024	-0,93%	-0,99	105,11	105,11	105,11	105,11	525	1
11/03/2024	4,02%	4,10	106,10	106,10	106,10	106,10	106	1
07/03/2024	0,59%	0,60	102,00	102,00	102,00	102,00	102	1
06/03/2024	1,50%	1,50	101,40	101,40	101,40	101,40	101	1
05/03/2024	0,81%	0,80	99,90	99,90	99,90	99,90	99	1
28/02/2024	-0,90%	-0,90	99,10	99,10	99,10	99,10	198	2
27/02/2024	2,56%	2,50	100,00	100,00	100,00	100,00	100	1
22/02/2024	0,00%	0,00	97,50	97,50	97,50	97,50	97	1
21/02/2024	-4,41%	-4,50	97,50	97,50	97,50	97,50	10K	2
09/02/2024	0,69%	0,70	102,00	102,00	102,00	102,00	204	2
08/02/2024	-1,72%	-1,77	101,30	102,10	101,30	102,10	10K	2
07/02/2024	-0,22%	-0,23	103,07	103,07	103,07	103,07	2K	1
06/02/2024	-0,67%	-0,70	103,30	103,30	103,30	103,30	103	1
05/02/2024	-2,73%	-2,92	104,00	104,00	104,00	104,00	2K	1
30/01/2024	-6,60%	-7,56	106,92	106,92	106,92	106,92	106	1
23/01/2024	-0,10%	-0,12	114,48	114,48	114,48	114,48	1K	1
19/01/2024	-2,45%	-2,88	114,60	114,60	114,60	114,60	114	1
11/01/2024	0,00%	0,00	117,48	117,48	117,48	117,48	587	1
08/01/2024	5,42%	6,04	117,48	117,48	117,48	117,48	117	1
26/12/2023	-0,19%	-0,21	111,44	111,44	111,44	111,44	111	1
22/12/2023	0,00%	0,00	111,65	111,65	111,65	111,65	111	1
21/12/2023	-2,12%	-2,42	111,65	111,65	111,65	111,65	111	1
19/12/2023	11,94%	12,17	114,07	114,07	114,07	114,07	114	1
13/12/2023	0,59%	0,60	101,90	101,90	101,90	101,90	509	1
12/12/2023	2,63%	2,60	101,30	100,50	100,50	101,30	1K	2
11/12/2023	1,65%	1,60	98,70	98,70	98,70	98,70	987	1
07/12/2023	-3,19%	-3,20	97,10	97,10	97,10	97,10	971	1
04/12/2023	-0,50%	-0,50	100,30	100,30	100,30	100,30	10K	1
14/11/2023	3,81%	3,70	100,80	99,70	99,70	100,80	399	2
13/11/2023	-0,21%	-0,20	97,10	97,10	97,10	97,10	97	1
10/11/2023	-1,12%	-1,10	97,30	97,30	97,30	97,30	97	1
07/11/2023	-0,80%	-0,79	98,40	98,40	98,40	98,40	98	1
03/11/2023	3,65%	3,49	99,19	99,19	99,19	99,19	99	1
01/11/2023	3,64%	3,36	95,70	96,00	95,70	96,00	191	2
27/10/2023	1,47%	1,34	92,34	92,34	92,34	92,34	92	1
26/10/2023	-0,87%	-0,80	91,00	91,00	91,00	91,00	91	1
25/10/2023	-0,33%	-0,30	91,80	91,80	91,80	91,80	9K	1
20/10/2023	-0,65%	-0,60	92,10	92,10	92,10	92,10	92	1
19/10/2023	-2,01%	-1,90	92,70	92,70	92,70	93,51	278	3
18/10/2023	-0,73%	-0,70	94,60	94,60	94,60	94,60	94	1
16/10/2023	0,37%	0,35	95,30	96,00	95,30	96,00	2K	3
09/10/2023	-7,09%	-7,25	94,95	94,77	94,77	95,80	285	3
05/10/2023	1,39%	1,40	102,20	102,20	102,20	102,20	102	1
04/10/2023	1,51%	1,50	100,80	97,35	97,35	100,80	298	3
03/10/2023	-2,17%	-2,20	99,30	99,30	99,30	99,30	99	1
28/09/2023	0,40%	0,40	101,50	101,50	101,50	101,50	812	1
27/09/2023	0,30%	0,30	101,10	101,10	101,10	101,10	4K	1
25/09/2023	-3,26%	-3,40	100,80	100,80	100,80	100,80	302	1
20/09/2023	-1,98%	-2,10	104,20	104,20	104,20	104,20	2K	3
18/09/2023	0,00%	0,00	106,30	106,30	106,30	106,30	212	1
11/09/2023	2,37%	2,46	106,30	106,30	106,30	106,30	106	1
08/09/2023	-6,16%	-6,82	103,84	104,72	103,84	104,72	208	2
31/08/2023	4,10%	4,36	110,66	110,66	110,66	110,66	110	1
24/08/2023	0,00%	0,00	106,30	106,30	106,30	106,30	4K	1
16/08/2023	1,14%	1,20	106,30	106,65	106,30	106,65	212	2
15/08/2023	5,84%	5,80	105,10	104,90	104,90	105,10	2K	2
11/08/2023	-0,71%	-0,71	99,30	99,30	99,30	99,30	993	1
10/08/2023	-0,11%	-0,11	100,01	100,12	100,01	100,12	300	2
09/08/2023	0,93%	0,92	100,12	100,12	100,12	100,12	1K	1
08/08/2023	-1,10%	-1,10	99,20	99,20	99,20	99,20	99	1
03/08/2023	1,83%	1,80	100,30	100,30	100,30	100,30	100	1
31/07/2023	-0,51%	-0,50	98,50	98,50	98,50	98,50	98	1
26/07/2023	-10,27%	-11,33	99,00	110,34	98,47	110,34	11K	6
20/07/2023	2,56%	2,75	110,33	110,33	110,33	110,33	110	1
12/07/2023	3,84%	3,98	107,58	107,58	107,58	107,58	215	1
05/07/2023	2,88%	2,90	103,60	103,40	103,40	103,60	3K	2
27/06/2023	1,94%	1,92	100,70	100,70	100,70	100,70	201	1
26/06/2023	10,99%	9,78	98,78	98,99	97,70	98,99	8K	11
20/06/2023	-1,11%	-1,00	89,00	89,00	89,00	89,00	267	3
19/06/2023	-6,93%	-6,70	90,00	90,00	90,00	90,00	90	1
13/06/2023	-6,36%	-6,57	96,70	96,77	96,52	96,77	289	3
09/05/2023	-0,51%	-0,53	103,27	103,27	103,27	103,27	103	1
08/05/2023	-0,71%	-0,74	103,80	103,80	103,80	103,80	103	1
03/05/2023	-4,51%	-4,94	104,54	104,54	104,54	104,54	104	1
25/04/2023	0,00%	0,00	109,48	109,48	109,48	109,48	8K	1
24/04/2023	17,10%	15,99	109,48	109,10	109,10	109,80	6K	3
20/04/2023	2,74%	2,49	93,49	93,54	93,49	93,54	1K	2
18/04/2023	3,41%	3,00	91,00	91,00	91,00	91,00	91	1
17/04/2023	0,16%	0,14	88,00	88,00	88,00	88,00	88	1
14/04/2023	-5,83%	-5,44	87,86	87,60	87,60	87,86	438	2
06/04/2023	-0,89%	-0,84	93,30	93,30	93,30	93,30	93	1
03/04/2023	1,89%	1,75	94,14	94,14	94,14	94,14	282	1
31/03/2023	-	-	92,39	92,16	92,16	92,39	57K	4

Date,Open,High,Low,Close,Volume
03-Oct-24,175.50,177.15,175.50,176.22,4070
01-Oct-24,173.93,173.93,173.93,173.93,173
30-Sep-24,179.00,179.00,177.48,177.48,2322
27-Sep-24,178.90,178.90,178.90,178.90,7156
26-Sep-24,171.53,171.53,170.50,170.50,1876
24-Sep-24,167.75,167.75,167.75,167.75,3355
23-Sep-24,168.47,168.47,168.47,168.47,168
20-Sep-24,168.80,168.80,168.80,168.80,6752
19-Sep-24,168.17,168.17,168.17,168.17,23543
18-Sep-24,170.00,170.00,169.00,169.00,16400
17-Sep-24,171.00,172.22,171.00,172.22,22730
16-Sep-24,169.80,170.85,169.80,170.85,20546
13-Sep-24,170.56,170.56,170.56,170.56,20467
12-Sep-24,174.55,174.55,174.55,174.55,19200
11-Sep-24,171.22,171.22,171.22,171.22,17122
10-Sep-24,167.92,167.92,167.92,167.92,11754
09-Sep-24,168.98,168.98,168.98,168.98,10138
06-Sep-24,169.36,169.36,169.36,169.36,11855
05-Sep-24,167.00,167.00,167.00,167.00,3340
04-Sep-24,168.21,168.21,167.62,167.62,22034
03-Sep-24,169.00,169.00,169.00,169.00,1690
30-Aug-24,170.91,171.53,170.91,171.36,4103
29-Aug-24,172.49,172.49,172.49,172.49,5174
28-Aug-24,170.60,170.60,170.60,170.60,6824
27-Aug-24,166.94,166.94,166.94,166.94,6677
26-Aug-24,166.00,166.00,165.24,165.24,3485
23-Aug-24,166.00,166.00,166.00,166.00,1660
21-Aug-24,161.12,162.08,161.12,162.08,3232
20-Aug-24,161.47,161.47,161.12,161.12,3390
16-Aug-24,158.72,158.72,158.72,158.72,4761
15-Aug-24,157.83,158.24,157.83,158.24,8049
14-Aug-24,156.60,157.28,156.60,157.28,17294
12-Aug-24,156.80,156.80,156.48,156.48,4541
09-Aug-24,158.45,158.45,158.45,158.45,3169
08-Aug-24,163.00,163.00,163.00,163.00,4890
07-Aug-24,163.04,163.04,163.04,163.04,3260
02-Aug-24,163.00,163.04,163.00,163.04,10269
31-Jul-24,159.84,159.84,159.84,159.84,159
11-Jul-24,139.04,139.04,139.04,139.04,1390
13-Jun-24,139.04,139.04,139.04,139.04,2085
12-Jun-24,141.89,142.12,141.89,142.12,3551
05-Jun-24,139.77,139.77,139.16,139.16,27703
04-Jun-24,138.00,138.00,126.28,126.28,28998
06-May-24,135.50,135.50,135.50,135.50,271
02-May-24,136.50,136.50,136.50,136.50,136
29-Apr-24,129.88,148.00,129.88,139.15,10212
23-Apr-24,108.24,108.24,108.24,108.24,1082
17-Apr-24,105.16,105.16,105.16,105.16,105
28-Mar-24,100.80,100.80,100.53,100.53,1407
27-Mar-24,100.80,100.80,100.80,100.80,201
21-Mar-24,101.20,101.20,101.20,101.20,101
18-Mar-24,105.11,105.11,105.11,105.11,525
11-Mar-24,106.10,106.10,106.10,106.10,106
07-Mar-24,102.00,102.00,102.00,102.00,102
06-Mar-24,101.40,101.40,101.40,101.40,101
05-Mar-24,99.90,99.90,99.90,99.90,99
28-Feb-24,99.10,99.10,99.10,99.10,198
27-Feb-24,100.00,100.00,100.00,100.00,100
22-Feb-24,97.50,97.50,97.50,97.50,97
21-Feb-24,97.50,97.50,97.50,97.50,9847
09-Feb-24,102.00,102.00,102.00,102.00,204
08-Feb-24,102.10,102.10,101.30,101.30,9991
07-Feb-24,103.07,103.07,103.07,103.07,2061
06-Feb-24,103.30,103.30,103.30,103.30,103
05-Feb-24,104.00,104.00,104.00,104.00,1872
30-Jan-24,106.92,106.92,106.92,106.92,106
23-Jan-24,114.48,114.48,114.48,114.48,1144
19-Jan-24,114.60,114.60,114.60,114.60,114
11-Jan-24,117.48,117.48,117.48,117.48,587
08-Jan-24,117.48,117.48,117.48,117.48,117
26-Dec-23,111.44,111.44,111.44,111.44,111
22-Dec-23,111.65,111.65,111.65,111.65,111
21-Dec-23,111.65,111.65,111.65,111.65,111
19-Dec-23,114.07,114.07,114.07,114.07,114
13-Dec-23,101.90,101.90,101.90,101.90,509
12-Dec-23,100.50,101.30,100.50,101.30,1113
11-Dec-23,98.70,98.70,98.70,98.70,987
07-Dec-23,97.10,97.10,97.10,97.10,971
04-Dec-23,100.30,100.30,100.30,100.30,10030
14-Nov-23,99.70,100.80,99.70,100.80,399
13-Nov-23,97.10,97.10,97.10,97.10,97
10-Nov-23,97.30,97.30,97.30,97.30,97
07-Nov-23,98.40,98.40,98.40,98.40,98
03-Nov-23,99.19,99.19,99.19,99.19,99
01-Nov-23,96.00,96.00,95.70,95.70,191
27-Oct-23,92.34,92.34,92.34,92.34,92
26-Oct-23,91.00,91.00,91.00,91.00,91
25-Oct-23,91.80,91.80,91.80,91.80,9180
20-Oct-23,92.10,92.10,92.10,92.10,92
19-Oct-23,92.70,93.51,92.70,92.70,278
18-Oct-23,94.60,94.60,94.60,94.60,94
16-Oct-23,96.00,96.00,95.30,95.30,2009
09-Oct-23,94.77,95.80,94.77,94.95,285
05-Oct-23,102.20,102.20,102.20,102.20,102
04-Oct-23,97.35,100.80,97.35,100.80,298
03-Oct-23,99.30,99.30,99.30,99.30,99
28-Sep-23,101.50,101.50,101.50,101.50,812
27-Sep-23,101.10,101.10,101.10,101.10,4044
25-Sep-23,100.80,100.80,100.80,100.80,302
20-Sep-23,104.20,104.20,104.20,104.20,1979
18-Sep-23,106.30,106.30,106.30,106.30,212
11-Sep-23,106.30,106.30,106.30,106.30,106
08-Sep-23,104.72,104.72,103.84,103.84,208
31-Aug-23,110.66,110.66,110.66,110.66,110
24-Aug-23,106.30,106.30,106.30,106.30,4039
16-Aug-23,106.65,106.65,106.30,106.30,212
15-Aug-23,104.90,105.10,104.90,105.10,2203
11-Aug-23,99.30,99.30,99.30,99.30,993
10-Aug-23,100.12,100.12,100.01,100.01,300
09-Aug-23,100.12,100.12,100.12,100.12,1001
08-Aug-23,99.20,99.20,99.20,99.20,99
03-Aug-23,100.30,100.30,100.30,100.30,100
31-Jul-23,98.50,98.50,98.50,98.50,98
26-Jul-23,110.34,110.34,98.47,99.00,11375
20-Jul-23,110.33,110.33,110.33,110.33,110
12-Jul-23,107.58,107.58,107.58,107.58,215
05-Jul-23,103.40,103.60,103.40,103.60,3205
27-Jun-23,100.70,100.70,100.70,100.70,201
26-Jun-23,98.99,98.99,97.70,98.78,7717
20-Jun-23,89.00,89.00,89.00,89.00,267
19-Jun-23,90.00,90.00,90.00,90.00,90
13-Jun-23,96.77,96.77,96.52,96.70,289
09-May-23,103.27,103.27,103.27,103.27,103
08-May-23,103.80,103.80,103.80,103.80,103
03-May-23,104.54,104.54,104.54,104.54,104
25-Apr-23,109.48,109.48,109.48,109.48,7992
24-Apr-23,109.10,109.80,109.10,109.48,5803
20-Apr-23,93.54,93.54,93.49,93.49,1402
18-Apr-23,91.00,91.00,91.00,91.00,91
17-Apr-23,88.00,88.00,88.00,88.00,88
14-Apr-23,87.60,87.86,87.60,87.86,438
06-Apr-23,93.30,93.30,93.30,93.30,93
03-Apr-23,94.14,94.14,94.14,94.14,282
31-Mar-23,92.16,92.39,92.16,92.39,57210

*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: PHGN34