Cotação atual, histórico e gráfico do papel: PNCS34

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 PNCS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/12/2023	0,00%	-0,01	312,63	312,63	312,63	312,63	312	1
27/11/2023	-0,61%	-1,92	312,64	312,64	312,64	312,64	937	1
21/11/2023	-0,77%	-2,44	314,56	314,56	314,56	314,56	314	1
20/11/2023	2,26%	7,00	317,00	314,55	314,55	317,00	1K	2
11/07/2023	-0,04%	-0,11	310,00	310,00	310,00	310,00	310	1
19/06/2023	-3,96%	-12,77	310,11	310,11	310,11	310,11	310	1
24/03/2023	-6,26%	-21,57	322,88	321,60	316,16	324,26	432K	535
21/03/2023	1,61%	5,45	344,45	344,45	344,45	344,45	517K	1
14/03/2023	-16,31%	-66,08	339,00	339,00	337,60	339,25	2M	108
24/01/2023	-1,10%	-4,51	405,08	406,72	404,67	409,50	69K	83
28/12/2022	3,02%	11,99	409,59	409,59	409,59	409,59	409	1

21/12/2022	-5,02%	-21,00	397,60	401,90	397,60	401,90	280K	61
24/10/2022	2,35%	9,62	418,60	409,89	409,89	418,60	828	2
13/10/2022	-4,73%	-20,29	408,98	408,98	408,98	408,98	817	2
29/07/2022	-0,55%	-2,37	429,27	429,66	426,94	431,61	21K	50
26/07/2022	-3,06%	-13,64	431,64	437,80	431,64	442,65	96K	216
22/07/2022	6,51%	27,22	445,28	443,52	439,34	447,04	101K	228
18/07/2022	1,22%	5,04	418,06	418,06	418,06	418,06	227K	1
15/07/2022	0,65%	2,68	413,02	413,02	413,02	413,02	223K	1
14/07/2022	-1,50%	-6,26	410,34	410,34	410,34	410,34	2K	1
13/07/2022	-2,33%	-9,95	416,60	416,60	416,60	416,60	4K	1
12/07/2022	0,06%	0,25	426,55	410,00	410,00	427,10	11K	4
11/07/2022	-0,35%	-1,50	426,30	426,30	426,30	426,30	6K	1
08/07/2022	-1,57%	-6,82	427,80	427,22	427,22	427,80	3K	2
07/07/2022	-0,03%	-0,11	434,62	434,62	434,62	434,62	3K	1
06/07/2022	0,85%	3,67	434,73	434,10	434,10	434,73	868	2
05/07/2022	1,18%	5,02	431,06	431,06	431,06	431,06	6K	1
01/07/2022	3,70%	15,22	426,04	426,04	426,04	426,04	13K	1
30/06/2022	0,43%	1,74	410,82	407,66	407,66	413,11	88K	25
29/06/2022	-2,89%	-12,18	409,08	409,08	409,08	409,08	78K	1
28/06/2022	0,06%	0,27	421,26	421,26	421,26	421,26	2K	1
27/06/2022	-1,73%	-7,41	420,99	420,99	420,99	420,99	3K	1
24/06/2022	12,78%	48,54	428,40	428,40	428,40	428,40	562K	1
20/05/2022	-2,50%	-9,74	379,86	379,61	373,53	379,99	38K	100
18/05/2022	-1,29%	-5,08	389,60	394,41	389,19	396,40	39K	100
17/05/2022	-6,25%	-26,32	394,68	397,00	391,56	397,81	82K	194
06/05/2022	-9,61%	-44,77	421,00	421,00	421,00	421,00	421	1
28/03/2022	-0,24%	-1,13	465,77	465,77	465,77	465,77	465	1
14/03/2022	-10,13%	-52,60	466,90	465,97	465,52	469,98	100K	75
25/02/2022	-4,17%	-22,61	519,50	520,00	519,00	521,21	208K	82
11/02/2022	-1,74%	-9,59	542,11	542,11	542,11	542,11	139K	1
10/02/2022	-0,08%	-0,46	551,70	551,70	551,70	551,70	1K	1
09/02/2022	-0,50%	-2,80	552,16	552,16	552,16	552,16	552	1
07/02/2022	-1,36%	-7,66	554,96	553,46	553,46	554,96	4K	2
04/02/2022	1,99%	10,97	562,62	562,62	562,62	562,62	562	1
03/02/2022	-0,60%	-3,31	551,65	551,65	551,65	551,65	4K	1
02/02/2022	1,00%	5,51	554,96	554,96	554,96	554,96	554	1
01/02/2022	0,62%	3,36	549,45	549,45	549,45	549,45	549	1
31/01/2022	-1,03%	-5,69	546,09	546,09	546,09	546,09	546	1
27/01/2022	-1,47%	-8,22	551,78	551,78	551,78	551,78	551	1
26/01/2022	0,00%	0,00	560,00	560,00	560,00	560,00	560	1
25/01/2022	1,72%	9,45	560,00	560,00	560,00	560,00	1K	2
24/01/2022	1,24%	6,75	550,55	541,29	541,29	551,65	45K	4
21/01/2022	-4,31%	-24,49	543,80	556,47	543,80	556,47	853K	13
20/01/2022	-1,04%	-5,95	568,29	568,29	568,29	568,29	2K	1
19/01/2022	-7,38%	-45,76	574,24	574,24	574,24	574,24	6K	1
14/01/2022	-3,19%	-20,46	620,00	618,04	618,04	620,00	100K	5
13/01/2022	2,53%	15,80	640,46	624,34	624,34	640,46	1K	2
12/01/2022	-0,35%	-2,18	624,66	624,66	624,66	624,66	624	1
11/01/2022	-0,70%	-4,42	626,84	627,24	626,84	627,24	9K	2
07/01/2022	0,86%	5,40	631,26	631,26	631,26	631,26	4K	1
06/01/2022	2,19%	13,42	625,86	625,86	625,86	625,86	3K	1
05/01/2022	-0,37%	-2,30	612,44	612,44	612,44	612,44	612	1
04/01/2022	4,15%	24,50	614,74	614,74	614,74	614,74	6K	1
03/01/2022	4,81%	27,08	590,24	588,01	588,01	590,24	7K	2
30/12/2021	-2,26%	-13,05	563,16	563,16	563,16	563,16	6K	1
29/12/2021	1,71%	9,66	576,21	576,21	576,21	576,21	576	1
28/12/2021	-0,11%	-0,61	566,55	568,28	566,55	568,28	2K	2
27/12/2021	0,54%	3,04	567,16	567,16	567,16	567,16	2K	1
23/12/2021	0,67%	3,77	564,12	564,12	564,12	564,12	1K	1
22/12/2021	-1,37%	-7,80	560,35	560,35	560,35	560,35	3K	1
21/12/2021	3,37%	18,50	568,15	568,15	568,15	568,15	2K	1
20/12/2021	-2,69%	-15,22	549,65	549,65	549,65	549,65	549	1
17/12/2021	-1,53%	-8,77	564,87	564,87	564,87	564,87	1K	2
16/12/2021	1,62%	9,16	573,64	573,64	573,64	573,64	2K	1
15/12/2021	-0,20%	-1,13	564,48	581,28	564,48	581,84	58K	101
14/12/2021	1,44%	8,03	565,61	565,00	565,00	565,61	57K	2
13/12/2021	-0,82%	-4,62	557,58	556,74	556,74	557,58	1K	2
09/12/2021	0,24%	1,32	562,20	562,20	562,20	562,20	1K	2
08/12/2021	-2,27%	-13,05	560,88	560,88	560,88	560,88	4K	1
07/12/2021	0,24%	1,40	573,93	573,93	573,93	573,93	3K	1
06/12/2021	2,70%	15,03	572,53	572,53	572,53	572,53	572	1
03/12/2021	-2,55%	-14,57	557,50	557,50	557,50	557,50	260K	1
02/12/2021	2,58%	14,38	572,07	572,07	572,07	572,07	5K	1
01/12/2021	0,29%	1,61	557,69	559,08	557,69	559,08	3K	4
30/11/2021	-1,86%	-10,54	556,08	553,19	553,19	556,08	4K	2
29/11/2021	2,09%	11,61	566,62	566,62	566,62	566,62	2K	1
26/11/2021	-5,40%	-31,69	555,01	555,01	555,01	555,01	6K	1
24/11/2021	-0,08%	-0,48	586,70	586,70	586,70	586,70	6K	1
23/11/2021	1,70%	9,82	587,18	587,18	587,18	587,18	1K	1
22/11/2021	3,83%	21,29	577,36	577,36	577,36	577,36	3K	1
19/11/2021	-1,00%	-5,61	556,07	554,41	554,41	556,07	2K	2
18/11/2021	-1,04%	-5,90	561,68	561,68	561,68	561,68	58K	1
16/11/2021	2,48%	13,74	567,58	567,58	567,58	567,58	2K	1
12/11/2021	-0,82%	-4,59	553,84	553,84	553,84	553,84	1K	2
11/11/2021	-1,41%	-7,96	558,43	558,43	558,43	558,43	9K	1
10/11/2021	-0,76%	-4,33	566,39	566,39	566,39	566,39	1K	1
09/11/2021	-0,96%	-5,53	570,72	564,00	564,00	570,72	12K	4
08/11/2021	0,82%	4,68	576,25	576,25	576,25	576,25	2K	1
05/11/2021	-1,75%	-10,21	571,57	571,57	571,57	571,57	12K	1
04/11/2021	-2,35%	-14,02	581,78	581,14	581,14	581,78	2K	3
03/11/2021	0,03%	0,20	595,80	595,80	595,80	595,80	7K	1
01/11/2021	0,44%	2,61	595,60	595,60	595,60	595,60	595	1
29/10/2021	-1,24%	-7,46	592,99	592,99	592,99	592,99	4K	1
28/10/2021	0,68%	4,06	600,45	600,45	600,45	600,45	1K	1
27/10/2021	-1,19%	-7,21	596,39	596,39	596,39	596,39	596	1
26/10/2021	0,36%	2,14	603,60	603,60	603,60	603,60	7K	1
25/10/2021	-1,67%	-10,21	601,46	601,46	601,46	601,46	105K	1
22/10/2021	1,69%	10,17	611,67	614,00	611,67	614,00	4K	2
21/10/2021	2,09%	12,30	601,50	602,10	601,15	602,10	8K	7
20/10/2021	2,51%	14,44	589,20	589,20	589,20	589,20	2K	1
19/10/2021	3,74%	20,72	574,76	575,03	574,76	575,03	3K	2
18/10/2021	1,37%	7,48	554,04	554,04	554,04	554,04	2K	1
15/10/2021	-2,06%	-11,48	546,56	555,00	541,08	555,00	64K	3
14/10/2021	0,31%	1,75	558,04	558,04	558,04	558,04	2K	1
13/10/2021	-0,39%	-2,17	556,29	556,29	556,29	556,29	3K	1
11/10/2021	-0,44%	-2,48	558,46	558,46	558,46	558,46	558	1
08/10/2021	1,08%	5,99	560,94	560,94	560,94	560,94	3K	1
07/10/2021	0,69%	3,82	554,95	554,95	554,95	554,95	554	1
06/10/2021	2,05%	11,07	551,13	550,01	550,01	551,13	2K	2
04/10/2021	1,19%	6,35	540,06	540,44	540,06	540,44	3K	6
01/10/2021	-0,37%	-1,98	533,71	533,71	533,71	533,71	4K	1
30/09/2021	-0,40%	-2,15	535,69	535,69	535,69	535,69	535	1
29/09/2021	-0,50%	-2,70	537,84	537,84	537,84	537,84	3K	1
28/09/2021	0,90%	4,82	540,54	544,00	539,90	544,00	2K	4
27/09/2021	2,58%	13,48	535,72	535,60	535,60	535,72	4K	2
24/09/2021	1,41%	7,24	522,24	522,23	522,23	522,24	1K	2
23/09/2021	2,68%	13,42	515,00	515,00	515,00	515,00	1K	1
22/09/2021	2,27%	11,12	501,58	501,58	501,58	501,58	33K	1
21/09/2021	0,12%	0,58	490,46	490,46	490,46	490,46	4K	1
20/09/2021	-2,02%	-10,12	489,88	489,01	488,76	489,88	1K	3
17/09/2021	-0,47%	-2,37	500,00	500,00	500,00	500,00	2K	1
16/09/2021	0,26%	1,29	502,37	502,37	502,37	502,37	3K	1
15/09/2021	-	-	501,08	501,08	501,08	501,08	83K	1

Date,Open,High,Low,Close,Volume
27-Dec-23,312.63,312.63,312.63,312.63,312
27-Nov-23,312.64,312.64,312.64,312.64,937
21-Nov-23,314.56,314.56,314.56,314.56,314
20-Nov-23,314.55,317.00,314.55,317.00,1263
11-Jul-23,310.00,310.00,310.00,310.00,310
19-Jun-23,310.11,310.11,310.11,310.11,310
24-Mar-23,321.60,324.26,316.16,322.88,431553
21-Mar-23,344.45,344.45,344.45,344.45,516675
14-Mar-23,339.00,339.25,337.60,339.00,1531440
24-Jan-23,406.72,409.50,404.67,405.08,69322
28-Dec-22,409.59,409.59,409.59,409.59,409
21-Dec-22,401.90,401.90,397.60,397.60,279869
24-Oct-22,409.89,418.60,409.89,418.60,828
13-Oct-22,408.98,408.98,408.98,408.98,817
29-Jul-22,429.66,431.61,426.94,429.27,21468
26-Jul-22,437.80,442.65,431.64,431.64,96262
22-Jul-22,443.52,447.04,439.34,445.28,101051
18-Jul-22,418.06,418.06,418.06,418.06,227006
15-Jul-22,413.02,413.02,413.02,413.02,222617
14-Jul-22,410.34,410.34,410.34,410.34,2462
13-Jul-22,416.60,416.60,416.60,416.60,3749
12-Jul-22,410.00,427.10,410.00,426.55,11285
11-Jul-22,426.30,426.30,426.30,426.30,5541
08-Jul-22,427.22,427.80,427.22,427.80,2566
07-Jul-22,434.62,434.62,434.62,434.62,3476
06-Jul-22,434.10,434.73,434.10,434.73,868
05-Jul-22,431.06,431.06,431.06,431.06,5603
01-Jul-22,426.04,426.04,426.04,426.04,13207
30-Jun-22,407.66,413.11,407.66,410.82,88315
29-Jun-22,409.08,409.08,409.08,409.08,78134
28-Jun-22,421.26,421.26,421.26,421.26,1685
27-Jun-22,420.99,420.99,420.99,420.99,2525
24-Jun-22,428.40,428.40,428.40,428.40,562060
20-May-22,379.61,379.99,373.53,379.86,37584
18-May-22,394.41,396.40,389.19,389.60,39177
17-May-22,397.00,397.81,391.56,394.68,82367
06-May-22,421.00,421.00,421.00,421.00,421
28-Mar-22,465.77,465.77,465.77,465.77,465
14-Mar-22,465.97,469.98,465.52,466.90,99931
25-Feb-22,520.00,521.21,519.00,519.50,207977
11-Feb-22,542.11,542.11,542.11,542.11,139322
10-Feb-22,551.70,551.70,551.70,551.70,1103
09-Feb-22,552.16,552.16,552.16,552.16,552
07-Feb-22,553.46,554.96,553.46,554.96,4429
04-Feb-22,562.62,562.62,562.62,562.62,562
03-Feb-22,551.65,551.65,551.65,551.65,3861
02-Feb-22,554.96,554.96,554.96,554.96,554
01-Feb-22,549.45,549.45,549.45,549.45,549
31-Jan-22,546.09,546.09,546.09,546.09,546
27-Jan-22,551.78,551.78,551.78,551.78,551
26-Jan-22,560.00,560.00,560.00,560.00,560
25-Jan-22,560.00,560.00,560.00,560.00,1120
24-Jan-22,541.29,551.65,541.29,550.55,44955
21-Jan-22,556.47,556.47,543.80,543.80,852651
20-Jan-22,568.29,568.29,568.29,568.29,2273
19-Jan-22,574.24,574.24,574.24,574.24,6316
14-Jan-22,618.04,620.00,618.04,620.00,100268
13-Jan-22,624.34,640.46,624.34,640.46,1264
12-Jan-22,624.66,624.66,624.66,624.66,624
11-Jan-22,627.24,627.24,626.84,626.84,8780
07-Jan-22,631.26,631.26,631.26,631.26,3787
06-Jan-22,625.86,625.86,625.86,625.86,2503
05-Jan-22,612.44,612.44,612.44,612.44,612
04-Jan-22,614.74,614.74,614.74,614.74,5532
03-Jan-22,588.01,590.24,588.01,590.24,7058
30-Dec-21,563.16,563.16,563.16,563.16,6194
29-Dec-21,576.21,576.21,576.21,576.21,576
28-Dec-21,568.28,568.28,566.55,566.55,2271
27-Dec-21,567.16,567.16,567.16,567.16,2268
23-Dec-21,564.12,564.12,564.12,564.12,1128
22-Dec-21,560.35,560.35,560.35,560.35,2801
21-Dec-21,568.15,568.15,568.15,568.15,1704
20-Dec-21,549.65,549.65,549.65,549.65,549
17-Dec-21,564.87,564.87,564.87,564.87,1129
16-Dec-21,573.64,573.64,573.64,573.64,1720
15-Dec-21,581.28,581.84,564.48,564.48,57558
14-Dec-21,565.00,565.61,565.00,565.61,57065
13-Dec-21,556.74,557.58,556.74,557.58,1114
09-Dec-21,562.20,562.20,562.20,562.20,1124
08-Dec-21,560.88,560.88,560.88,560.88,3926
07-Dec-21,573.93,573.93,573.93,573.93,3443
06-Dec-21,572.53,572.53,572.53,572.53,572
03-Dec-21,557.50,557.50,557.50,557.50,259795
02-Dec-21,572.07,572.07,572.07,572.07,5148
01-Dec-21,559.08,559.08,557.69,557.69,2792
30-Nov-21,553.19,556.08,553.19,556.08,4437
29-Nov-21,566.62,566.62,566.62,566.62,2266
26-Nov-21,555.01,555.01,555.01,555.01,5550
24-Nov-21,586.70,586.70,586.70,586.70,5867
23-Nov-21,587.18,587.18,587.18,587.18,1174
22-Nov-21,577.36,577.36,577.36,577.36,3464
19-Nov-21,554.41,556.07,554.41,556.07,2219
18-Nov-21,561.68,561.68,561.68,561.68,58414
16-Nov-21,567.58,567.58,567.58,567.58,1702
12-Nov-21,553.84,553.84,553.84,553.84,1107
11-Nov-21,558.43,558.43,558.43,558.43,8934
10-Nov-21,566.39,566.39,566.39,566.39,1132
09-Nov-21,564.00,570.72,564.00,570.72,12473
08-Nov-21,576.25,576.25,576.25,576.25,1728
05-Nov-21,571.57,571.57,571.57,571.57,12002
04-Nov-21,581.14,581.78,581.14,581.78,1744
03-Nov-21,595.80,595.80,595.80,595.80,6553
01-Nov-21,595.60,595.60,595.60,595.60,595
29-Oct-21,592.99,592.99,592.99,592.99,4150
28-Oct-21,600.45,600.45,600.45,600.45,1200
27-Oct-21,596.39,596.39,596.39,596.39,596
26-Oct-21,603.60,603.60,603.60,603.60,6639
25-Oct-21,601.46,601.46,601.46,601.46,104654
22-Oct-21,614.00,614.00,611.67,611.67,4286
21-Oct-21,602.10,602.10,601.15,601.50,7820
20-Oct-21,589.20,589.20,589.20,589.20,2356
19-Oct-21,575.03,575.03,574.76,574.76,2874
18-Oct-21,554.04,554.04,554.04,554.04,1662
15-Oct-21,555.00,555.00,541.08,546.56,64179
14-Oct-21,558.04,558.04,558.04,558.04,1674
13-Oct-21,556.29,556.29,556.29,556.29,3337
11-Oct-21,558.46,558.46,558.46,558.46,558
08-Oct-21,560.94,560.94,560.94,560.94,2804
07-Oct-21,554.95,554.95,554.95,554.95,554
06-Oct-21,550.01,551.13,550.01,551.13,1652
04-Oct-21,540.44,540.44,540.06,540.06,3241
01-Oct-21,533.71,533.71,533.71,533.71,4269
30-Sep-21,535.69,535.69,535.69,535.69,535
29-Sep-21,537.84,537.84,537.84,537.84,3227
28-Sep-21,544.00,544.00,539.90,540.54,2164
27-Sep-21,535.60,535.72,535.60,535.72,4285
24-Sep-21,522.23,522.24,522.23,522.24,1044
23-Sep-21,515.00,515.00,515.00,515.00,1030
22-Sep-21,501.58,501.58,501.58,501.58,32602
21-Sep-21,490.46,490.46,490.46,490.46,4414
20-Sep-21,489.01,489.88,488.76,489.88,1467
17-Sep-21,500.00,500.00,500.00,500.00,1500
16-Sep-21,502.37,502.37,502.37,502.37,2511
15-Sep-21,501.08,501.08,501.08,501.08,83179

*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: PNCS34