Cotação atual, histórico e gráfico do papel: PICE12
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/10/2024 | -3,46% | -2,35 | 65,64 | 65,50 | 65,50 | 65,64 | 2M | 7 |
| 26/06/2024 | -2,94% | -2,06 | 67,99 | 67,99 | 67,99 | 67,99 | 116K | 1 |
| 27/02/2024 | -12,28% | -9,81 | 70,05 | 70,05 | 70,05 | 70,05 | 70 | 1 |
| 25/01/2024 | 15,74% | 10,86 | 79,86 | 79,86 | 79,86 | 79,86 | 479 | 2 |
| 17/01/2024 | 0,00% | 0,00 | 69,00 | 69,00 | 69,00 | 69,00 | 3K | 3 |
| 08/01/2024 | -13,70% | -10,95 | 69,00 | 69,00 | 69,00 | 69,00 | 69 | 1 |
| 26/12/2023 | 26,90% | 16,95 | 79,95 | 79,95 | 79,95 | 79,95 | 79 | 1 |
|
|
| 08/12/2023 | 1,60% | 0,99 | 63,00 | 63,00 | 63,00 | 63,00 | 63 | 1 |
| 07/12/2023 | -27,95% | -24,05 | 62,01 | 62,01 | 62,01 | 62,01 | 310 | 1 |
| 27/10/2023 | 22,94% | 16,06 | 86,06 | 74,85 | 74,85 | 86,06 | 3K | 3 |
| 26/10/2023 | -3,75% | -2,73 | 70,00 | 70,00 | 70,00 | 70,00 | 4K | 5 |
| 18/10/2023 | -1,72% | -1,27 | 72,73 | 72,73 | 72,73 | 72,73 | 3K | 2 |
| 03/10/2023 | 0,00% | 0,00 | 74,00 | 74,01 | 74,00 | 74,01 | 8K | 3 |
| 02/10/2023 | -4,08% | -3,15 | 74,00 | 75,00 | 74,00 | 75,00 | 8K | 2 |
| 28/09/2023 | -1,09% | -0,85 | 77,15 | 77,15 | 77,15 | 77,15 | 771 | 1 |
| 25/09/2023 | 0,00% | 0,00 | 78,00 | 78,00 | 78,00 | 78,00 | 11K | 3 |
| 20/09/2023 | -2,38% | -1,90 | 78,00 | 78,52 | 77,57 | 78,52 | 26K | 56 |
| 05/09/2023 | -0,75% | -0,60 | 79,90 | 79,90 | 79,90 | 79,90 | 4K | 1 |
| 31/08/2023 | 0,62% | 0,50 | 80,50 | 80,50 | 80,50 | 80,50 | 4K | 1 |
| 22/06/2023 | 0,03% | 0,02 | 80,00 | 80,00 | 80,00 | 80,00 | 80 | 1 |
| 23/05/2023 | -0,01% | -0,01 | 79,98 | 79,98 | 79,98 | 79,98 | 79 | 1 |
| 04/05/2023 | 0,00% | 0,00 | 79,99 | 79,99 | 79,99 | 79,99 | 79 | 1 |
| 17/04/2023 | 0,00% | 0,00 | 79,99 | 79,99 | 79,99 | 79,99 | 79 | 1 |
| 31/03/2023 | 0,00% | 0,00 | 79,99 | 79,99 | 79,99 | 79,99 | 5K | 1 |
| 29/03/2023 | 6,65% | 4,99 | 79,99 | 79,99 | 79,99 | 79,99 | 159 | 2 |
| 28/03/2023 | 4,17% | 3,00 | 75,00 | 75,00 | 75,00 | 75,00 | 75 | 1 |
| 20/03/2023 | -4,00% | -3,00 | 72,00 | 72,00 | 72,00 | 72,00 | 792 | 1 |
| 17/03/2023 | -6,24% | -4,99 | 75,00 | 76,50 | 75,00 | 76,50 | 135K | 6 |
| 10/03/2023 | 6,30% | 4,74 | 79,99 | 72,07 | 72,07 | 79,99 | 2K | 3 |
| 09/03/2023 | -5,02% | -3,98 | 75,25 | 75,25 | 75,25 | 75,25 | 225 | 1 |
| 08/03/2023 | -0,95% | -0,76 | 79,23 | 79,23 | 79,23 | 79,23 | 79 | 1 |
| 28/02/2023 | 5,19% | 3,95 | 79,99 | 79,99 | 79,99 | 79,99 | 159 | 2 |
| 09/02/2023 | -5,00% | -4,00 | 76,04 | 76,04 | 76,04 | 76,04 | 76 | 1 |
| 07/02/2023 | -5,84% | -4,96 | 80,04 | 80,04 | 80,04 | 80,04 | 80 | 1 |
| 19/01/2023 | 6,25% | 5,00 | 85,00 | 85,00 | 85,00 | 85,00 | 85 | 1 |
| 11/01/2023 | 0,00% | 0,00 | 80,00 | 80,00 | 80,00 | 80,00 | 80 | 1 |
| 22/12/2022 | 2,56% | 2,00 | 80,00 | 80,00 | 80,00 | 80,00 | 80 | 1 |
| 21/12/2022 | 3,31% | 2,50 | 78,00 | 78,00 | 78,00 | 78,00 | 78 | 1 |
| 13/12/2022 | -28,09% | -29,49 | 75,50 | 90,00 | 75,00 | 90,00 | 44K | 7 |
| 28/11/2022 | 17,97% | 15,99 | 104,99 | 82,00 | 82,00 | 106,00 | 282K | 9 |
| 30/09/2022 | 11,25% | 9,00 | 89,00 | 89,00 | 89,00 | 89,00 | 890 | 2 |
| 05/09/2022 | -11,10% | -9,99 | 80,00 | 80,00 | 80,00 | 80,00 | 5K | 2 |
| 02/08/2022 | 10,43% | 8,50 | 89,99 | 81,00 | 81,00 | 89,99 | 9K | 3 |
| 29/07/2022 | -17,69% | -17,51 | 81,49 | 81,99 | 81,49 | 82,00 | 3K | 7 |
| 07/04/2022 | 0,00% | 0,00 | 99,00 | 93,00 | 93,00 | 99,00 | 3K | 2 |
| 04/04/2022 | 6,45% | 6,00 | 99,00 | 83,01 | 83,01 | 99,00 | 3K | 2 |
| 31/03/2022 | 11,39% | 9,51 | 93,00 | 81,55 | 81,55 | 93,00 | 39K | 11 |
| 30/03/2022 | -16,50% | -16,50 | 83,49 | 89,99 | 83,49 | 94,70 | 30K | 26 |
| 21/03/2022 | 3,08% | 2,99 | 99,99 | 99,99 | 99,99 | 99,99 | 75K | 4 |
| 25/02/2022 | -1,02% | -1,00 | 97,00 | 97,00 | 97,00 | 97,00 | 97 | 1 |
| 02/09/2021 | 3,17% | 3,01 | 98,00 | 98,00 | 98,00 | 98,00 | 98 | 1 |
| 24/08/2021 | -2,77% | -2,71 | 94,99 | 94,99 | 94,99 | 94,99 | 71K | 1 |
| 19/08/2021 | -1,21% | -1,20 | 97,70 | 97,70 | 97,70 | 97,70 | 488 | 1 |
| 21/07/2021 | -0,07% | -0,07 | 98,90 | 98,90 | 98,90 | 98,90 | 4K | 1 |
| 13/07/2021 | -1,00% | -1,00 | 98,97 | 98,97 | 98,97 | 98,97 | 989 | 1 |
| 15/06/2021 | -0,02% | -0,02 | 99,97 | 99,97 | 99,97 | 99,97 | 100K | 3 |
| 01/06/2021 | -0,01% | -0,01 | 99,99 | 99,99 | 99,99 | 99,99 | 300K | 1 |
| 31/05/2021 | 0,01% | 0,01 | 100,00 | 97,00 | 97,00 | 100,00 | 394K | 4 |
| 20/05/2021 | 4,16% | 3,99 | 99,99 | 96,00 | 96,00 | 100,00 | 891K | 6 |
| 19/05/2021 | -1,02% | -0,99 | 96,00 | 96,50 | 96,00 | 96,50 | 135K | 3 |
| 18/05/2021 | -2,03% | -2,01 | 96,99 | 97,00 | 96,99 | 97,00 | 194K | 3 |
| 10/05/2021 | -6,60% | -7,00 | 99,00 | 99,00 | 99,00 | 99,00 | 89K | 1 |
| 29/04/2021 | 0,95% | 1,00 | 106,00 | 106,00 | 106,00 | 106,00 | 170K | 1 |
| 28/04/2021 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 2M | 1 |
| 20/04/2021 | - | - | 105,00 | 105,00 | 105,00 | 105,00 | 53K | 3 |
Date,Open,High,Low,Close,Volume
25-Oct-24,65.50,65.64,65.50,65.64,1650077
26-Jun-24,67.99,67.99,67.99,67.99,115583
27-Feb-24,70.05,70.05,70.05,70.05,70
25-Jan-24,79.86,79.86,79.86,79.86,479
17-Jan-24,69.00,69.00,69.00,69.00,3450
08-Jan-24,69.00,69.00,69.00,69.00,69
26-Dec-23,79.95,79.95,79.95,79.95,79
08-Dec-23,63.00,63.00,63.00,63.00,63
07-Dec-23,62.01,62.01,62.01,62.01,310
27-Oct-23,74.85,86.06,74.85,86.06,3304
26-Oct-23,70.00,70.00,70.00,70.00,3500
18-Oct-23,72.73,72.73,72.73,72.73,3418
03-Oct-23,74.01,74.01,74.00,74.00,7696
02-Oct-23,75.00,75.00,74.00,74.00,8462
28-Sep-23,77.15,77.15,77.15,77.15,771
25-Sep-23,78.00,78.00,78.00,78.00,11154
20-Sep-23,78.52,78.52,77.57,78.00,25640
05-Sep-23,79.90,79.90,79.90,79.90,3995
31-Aug-23,80.50,80.50,80.50,80.50,4025
22-Jun-23,80.00,80.00,80.00,80.00,80
23-May-23,79.98,79.98,79.98,79.98,79
04-May-23,79.99,79.99,79.99,79.99,79
17-Apr-23,79.99,79.99,79.99,79.99,79
31-Mar-23,79.99,79.99,79.99,79.99,5039
29-Mar-23,79.99,79.99,79.99,79.99,159
28-Mar-23,75.00,75.00,75.00,75.00,75
20-Mar-23,72.00,72.00,72.00,72.00,792
17-Mar-23,76.50,76.50,75.00,75.00,135152
10-Mar-23,72.07,79.99,72.07,79.99,1665
09-Mar-23,75.25,75.25,75.25,75.25,225
08-Mar-23,79.23,79.23,79.23,79.23,79
28-Feb-23,79.99,79.99,79.99,79.99,159
09-Feb-23,76.04,76.04,76.04,76.04,76
07-Feb-23,80.04,80.04,80.04,80.04,80
19-Jan-23,85.00,85.00,85.00,85.00,85
11-Jan-23,80.00,80.00,80.00,80.00,80
22-Dec-22,80.00,80.00,80.00,80.00,80
21-Dec-22,78.00,78.00,78.00,78.00,78
13-Dec-22,90.00,90.00,75.00,75.50,43676
28-Nov-22,82.00,106.00,82.00,104.99,282331
30-Sep-22,89.00,89.00,89.00,89.00,890
05-Sep-22,80.00,80.00,80.00,80.00,4720
02-Aug-22,81.00,89.99,81.00,89.99,8594
29-Jul-22,81.99,82.00,81.49,81.49,3351
07-Apr-22,93.00,99.00,93.00,99.00,2889
04-Apr-22,83.01,99.00,83.01,99.00,2589
31-Mar-22,81.55,93.00,81.55,93.00,39007
30-Mar-22,89.99,94.70,83.49,83.49,29568
21-Mar-22,99.99,99.99,99.99,99.99,75092
25-Feb-22,97.00,97.00,97.00,97.00,97
02-Sep-21,98.00,98.00,98.00,98.00,98
24-Aug-21,94.99,94.99,94.99,94.99,71242
19-Aug-21,97.70,97.70,97.70,97.70,488
21-Jul-21,98.90,98.90,98.90,98.90,3956
13-Jul-21,98.97,98.97,98.97,98.97,989
15-Jun-21,99.97,99.97,99.97,99.97,99970
01-Jun-21,99.99,99.99,99.99,99.99,299970
31-May-21,97.00,100.00,97.00,100.00,394000
20-May-21,96.00,100.00,96.00,99.99,891123
19-May-21,96.50,96.50,96.00,96.00,134996
18-May-21,97.00,97.00,96.99,96.99,193893
10-May-21,99.00,99.00,99.00,99.00,89100
29-Apr-21,106.00,106.00,106.00,106.00,169600
28-Apr-21,105.00,105.00,105.00,105.00,2100000
20-Apr-21,105.00,105.00,105.00,105.00,52605
*exoneração de responsabilidade e termos de uso