Cotação atual, histórico e gráfico do papel: PSKY34

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 PSKY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/06/2026	1,01%	0,50	49,95	49,95	49,95	49,95	49	1
25/06/2026	-2,08%	-1,05	49,45	49,45	49,45	49,45	98	1
24/06/2026	0,20%	0,10	50,50	50,50	50,50	50,50	101	1
23/06/2026	-3,95%	-2,07	50,40	50,15	50,15	50,40	151	3
22/06/2026	1,00%	0,52	52,47	52,47	52,47	52,47	52	1
18/06/2026	1,66%	0,85	51,95	51,95	51,95	51,95	5K	1
17/06/2026	-2,69%	-1,41	51,10	51,10	51,10	51,10	51	1
16/06/2026	-2,00%	-1,07	52,51	52,51	52,51	52,51	525	1
15/06/2026	1,19%	0,63	53,58	51,89	51,89	53,66	1K	4
05/06/2026	-1,21%	-0,65	52,95	54,43	52,95	54,43	26K	2
03/06/2026	-0,37%	-0,20	53,60	53,60	53,15	53,80	236K	30
29/05/2026	-1,23%	-0,67	53,80	53,80	53,80	53,80	53	1
27/05/2026	2,97%	1,57	54,47	54,47	54,47	54,47	272	1
26/05/2026	2,10%	1,09	52,90	52,90	52,90	52,90	16K	3
25/05/2026	-2,25%	-1,19	51,81	51,81	51,81	51,81	103	1
22/05/2026	5,94%	2,97	53,00	52,83	52,83	53,00	12K	3
20/05/2026	-0,26%	-0,13	50,03	49,15	49,15	50,10	25K	4
19/05/2026	1,19%	0,59	50,16	50,16	50,16	50,16	25K	1
18/05/2026	-2,80%	-1,43	49,57	49,57	49,57	49,57	247	1
14/05/2026	-0,39%	-0,20	51,00	51,50	51,00	51,50	926	2
13/05/2026	-5,80%	-3,15	51,20	51,30	51,20	51,30	410	2
11/05/2026	0,65%	0,35	54,35	54,35	54,35	54,35	54	1
08/05/2026	1,41%	0,75	54,00	54,00	54,00	54,00	3K	1
07/05/2026	-4,57%	-2,55	53,25	53,25	53,25	53,25	5K	1
05/05/2026	0,87%	0,48	55,80	55,80	55,80	55,80	3K	1
04/05/2026	8,36%	4,27	55,32	54,23	54,23	55,32	610	3
30/04/2026	-0,58%	-0,30	51,05	51,05	51,05	51,05	4K	1
29/04/2026	-1,25%	-0,65	51,35	51,50	51,35	51,50	308	2
28/04/2026	-5,45%	-3,00	52,00	52,25	52,00	52,25	260	3
27/04/2026	0,00%	0,00	55,00	55,00	55,00	55,00	110	1
24/04/2026	-0,65%	-0,36	55,00	55,00	55,00	55,00	165	1
23/04/2026	-5,17%	-3,02	55,36	55,32	55,32	55,44	332	4
22/04/2026	-0,80%	-0,47	58,38	57,67	57,67	58,38	232	3
20/04/2026	1,01%	0,59	58,85	58,85	58,85	58,85	706	3
17/04/2026	-4,79%	-2,93	58,26	60,00	58,26	60,00	24K	7
15/04/2026	4,62%	2,70	61,19	56,46	56,40	61,19	7K	5
14/04/2026	6,08%	3,35	58,49	55,30	55,30	58,49	224	3
09/04/2026	-4,91%	-2,85	55,14	57,78	54,66	57,78	797	3
08/04/2026	3,37%	1,89	57,99	56,46	56,46	57,99	340	3
07/04/2026	11,75%	5,90	56,10	52,57	52,57	56,10	49K	14
06/04/2026	7,61%	3,55	50,20	50,01	50,01	50,90	9K	9
31/03/2026	-0,85%	-0,40	46,65	46,90	46,65	47,00	140	3
30/03/2026	2,28%	1,05	47,05	45,08	45,08	47,70	6K	4
27/03/2026	-1,71%	-0,80	46,00	46,60	46,00	46,60	138	3
26/03/2026	-3,62%	-1,76	46,80	48,00	46,80	48,00	1K	12
25/03/2026	0,64%	0,31	48,56	48,56	48,56	48,56	48	1
24/03/2026	12,68%	5,43	48,25	48,38	48,25	48,60	1K	7
23/03/2026	-9,76%	-4,63	42,82	48,20	42,82	48,20	2K	5
20/03/2026	2,59%	1,20	47,45	47,45	47,45	47,45	142	1
19/03/2026	-3,30%	-1,58	46,25	47,83	46,10	48,30	2K	11
18/03/2026	-3,76%	-1,87	47,83	47,83	47,60	47,83	19K	4
17/03/2026	-1,41%	-0,71	49,70	51,85	49,55	51,85	3K	5
16/03/2026	-12,82%	-7,41	50,41	51,40	50,41	51,60	30K	16
12/03/2026	-2,00%	-1,18	57,82	58,49	57,82	58,49	232	4
11/03/2026	10,49%	5,60	59,00	54,00	52,70	59,00	1K	8
10/03/2026	-9,95%	-5,90	53,40	54,43	53,04	54,44	24K	15
09/03/2026	-6,41%	-4,06	59,30	60,84	59,30	61,50	1K	4
06/03/2026	-1,03%	-0,66	63,36	61,45	61,45	63,36	1K	6
05/03/2026	1,62%	1,02	64,02	63,78	63,72	64,02	13K	3
04/03/2026	-6,61%	-4,46	63,00	63,70	62,44	67,81	22K	13
03/03/2026	-1,26%	-0,86	67,46	69,01	66,00	69,01	10K	6
02/03/2026	-0,29%	-0,20	68,32	72,36	68,00	74,41	60K	22
27/02/2026	19,58%	11,22	68,52	61,12	60,12	71,58	86K	30
26/02/2026	9,14%	4,80	57,30	51,45	51,45	57,35	32K	10
25/02/2026	-5,41%	-3,00	52,50	53,72	52,50	53,72	425	3
23/02/2026	0,00%	0,00	55,50	55,50	55,50	55,50	3K	1
20/02/2026	-2,01%	-1,14	55,50	55,50	55,50	55,50	832	1
19/02/2026	-2,18%	-1,26	56,64	55,00	55,00	56,64	111	2
18/02/2026	8,55%	4,56	57,90	58,00	57,90	58,44	754	5
11/02/2026	-1,44%	-0,78	53,34	53,34	53,34	53,34	213	1
09/02/2026	-2,24%	-1,24	54,12	54,51	53,58	54,51	6K	5
05/02/2026	-4,29%	-2,48	55,36	55,28	55,00	55,36	9K	5
03/02/2026	-3,02%	-1,80	57,84	57,00	57,00	57,84	6K	2
30/01/2026	4,12%	2,36	59,64	57,28	57,28	59,76	3K	3
29/01/2026	-3,49%	-2,07	57,28	58,00	57,28	58,00	6K	2
28/01/2026	-7,21%	-4,61	59,35	64,60	59,35	64,60	740	7
22/01/2026	6,60%	3,96	63,96	60,36	60,36	63,96	614	2
21/01/2026	-2,83%	-1,75	60,00	61,51	60,00	61,51	306	2
20/01/2026	-0,42%	-0,26	61,75	61,62	61,62	61,75	4K	2
19/01/2026	-3,11%	-1,99	62,01	62,01	62,01	62,01	62	1
15/01/2026	-3,85%	-2,56	64,00	63,74	63,74	64,00	4K	2
14/01/2026	-0,80%	-0,54	66,56	66,56	66,56	66,56	3K	1
13/01/2026	1,01%	0,67	67,10	67,10	67,10	67,10	536	1
12/01/2026	0,20%	0,13	66,43	66,43	66,43	66,43	265	1
09/01/2026	-3,25%	-2,23	66,30	66,05	66,05	66,30	1K	2
06/01/2026	-2,79%	-1,97	68,53	69,24	68,53	69,24	343	2
05/01/2026	-0,21%	-0,15	70,50	70,50	70,50	70,50	20K	1
02/01/2026	-5,80%	-4,35	70,65	71,25	70,65	75,00	9K	3
29/12/2025	2,88%	2,10	75,00	73,65	73,65	77,10	225	3
26/12/2025	-0,82%	-0,60	72,90	72,04	72,04	72,90	217	2
23/12/2025	3,38%	2,40	73,50	73,50	73,50	73,50	4K	1
19/12/2025	-0,22%	-0,16	71,10	71,10	71,10	71,10	284	1
18/12/2025	-4,32%	-3,22	71,26	73,74	71,26	73,74	1K	2
17/12/2025	1,00%	0,74	74,48	74,48	74,48	74,48	297	2
15/12/2025	-3,04%	-2,31	73,74	73,80	73,74	73,81	590	3
12/12/2025	-1,59%	-1,23	76,05	77,28	76,05	77,28	305	4
11/12/2025	-3,40%	-2,72	77,28	78,88	77,28	78,88	4K	3
10/12/2025	1,63%	1,28	80,00	81,00	80,00	82,40	10K	6
09/12/2025	-0,23%	-0,18	78,72	83,67	76,96	83,67	4K	16
08/12/2025	5,19%	3,89	78,90	80,55	78,15	80,55	1K	6
05/12/2025	-1,93%	-1,48	75,01	74,24	73,81	75,01	444	3
04/12/2025	-3,42%	-2,71	76,49	76,49	76,49	76,49	305	1
03/12/2025	-5,31%	-4,44	79,20	79,24	79,20	79,24	396	2
01/12/2025	0,00%	0,00	83,64	83,64	83,64	83,64	83	1
26/11/2025	0,00%	0,00	83,64	83,64	83,64	83,64	42K	7
24/11/2025	-1,20%	-1,02	83,64	83,64	83,64	83,64	585	1
21/11/2025	3,17%	2,60	84,66	84,66	84,66	84,66	846	1
12/11/2025	-6,54%	-5,74	82,06	84,24	82,06	84,24	330	2
11/11/2025	10,80%	8,56	87,80	85,52	85,52	91,04	7K	10
06/11/2025	-2,69%	-2,19	79,24	79,27	79,24	79,27	317	2
03/11/2025	-9,56%	-8,61	81,43	82,14	81,43	82,14	327	3
30/10/2025	5,78%	4,92	90,04	90,04	90,04	90,04	360	2
29/10/2025	-2,16%	-1,88	85,12	85,59	85,12	85,59	4K	2
28/10/2025	-1,14%	-1,00	87,00	87,00	87,00	88,56	6K	3
27/10/2025	-2,41%	-2,17	88,00	88,00	88,00	88,00	4K	1
24/10/2025	1,41%	1,25	90,17	90,17	90,17	90,17	5K	1
23/10/2025	0,93%	0,82	88,92	89,00	88,92	89,00	6K	2
22/10/2025	-2,18%	-1,96	88,10	89,00	88,10	89,00	6K	2
21/10/2025	-0,29%	-0,26	90,06	90,06	90,06	90,06	6K	2
20/10/2025	0,92%	0,82	90,32	90,32	90,32	90,32	11K	3
17/10/2025	-2,07%	-1,89	89,50	91,20	89,50	91,20	15K	3
16/10/2025	-2,63%	-2,47	91,39	92,16	91,39	92,16	16K	3
15/10/2025	0,17%	0,16	93,86	95,05	93,64	95,05	9K	3
14/10/2025	0,21%	0,20	93,70	92,15	92,15	93,70	13K	21
13/10/2025	-0,95%	-0,90	93,50	93,50	93,50	93,50	16K	57
10/10/2025	-1,71%	-1,64	94,40	95,56	94,40	96,14	36K	10
09/10/2025	-1,67%	-1,63	96,04	96,40	96,04	96,40	21K	2
08/10/2025	-0,34%	-0,33	97,67	100,05	97,67	100,05	19K	3
07/10/2025	-3,48%	-3,53	98,00	100,57	98,00	100,57	20K	3
06/10/2025	-0,66%	-0,67	101,53	101,53	101,53	101,53	11K	1
03/10/2025	2,28%	2,28	102,20	102,20	102,20	102,20	10K	1
02/10/2025	0,27%	0,27	99,92	99,92	99,92	99,92	4K	4
01/10/2025	-2,24%	-2,28	99,65	98,00	98,00	99,65	22K	4
30/09/2025	-	-	101,93	105,63	101,93	105,63	3K	2

Date,Open,High,Low,Close,Volume
29-Jun-26,49.95,49.95,49.95,49.95,49
25-Jun-26,49.45,49.45,49.45,49.45,98
24-Jun-26,50.50,50.50,50.50,50.50,101
23-Jun-26,50.15,50.40,50.15,50.40,151
22-Jun-26,52.47,52.47,52.47,52.47,52
18-Jun-26,51.95,51.95,51.95,51.95,5195
17-Jun-26,51.10,51.10,51.10,51.10,51
16-Jun-26,52.51,52.51,52.51,52.51,525
15-Jun-26,51.89,53.66,51.89,53.58,1231
05-Jun-26,54.43,54.43,52.95,52.95,26226
03-Jun-26,53.60,53.80,53.15,53.60,235793
29-May-26,53.80,53.80,53.80,53.80,53
27-May-26,54.47,54.47,54.47,54.47,272
26-May-26,52.90,52.90,52.90,52.90,15870
25-May-26,51.81,51.81,51.81,51.81,103
22-May-26,52.83,53.00,52.83,53.00,11623
20-May-26,49.15,50.10,49.15,50.03,25073
19-May-26,50.16,50.16,50.16,50.16,25080
18-May-26,49.57,49.57,49.57,49.57,247
14-May-26,51.50,51.50,51.00,51.00,926
13-May-26,51.30,51.30,51.20,51.20,410
11-May-26,54.35,54.35,54.35,54.35,54
08-May-26,54.00,54.00,54.00,54.00,2538
07-May-26,53.25,53.25,53.25,53.25,4792
05-May-26,55.80,55.80,55.80,55.80,3013
04-May-26,54.23,55.32,54.23,55.32,610
30-Apr-26,51.05,51.05,51.05,51.05,3573
29-Apr-26,51.50,51.50,51.35,51.35,308
28-Apr-26,52.25,52.25,52.00,52.00,260
27-Apr-26,55.00,55.00,55.00,55.00,110
24-Apr-26,55.00,55.00,55.00,55.00,165
23-Apr-26,55.32,55.44,55.32,55.36,332
22-Apr-26,57.67,58.38,57.67,58.38,232
20-Apr-26,58.85,58.85,58.85,58.85,706
17-Apr-26,60.00,60.00,58.26,58.26,24476
15-Apr-26,56.46,61.19,56.40,61.19,7265
14-Apr-26,55.30,58.49,55.30,58.49,224
09-Apr-26,57.78,57.78,54.66,55.14,797
08-Apr-26,56.46,57.99,56.46,57.99,340
07-Apr-26,52.57,56.10,52.57,56.10,49297
06-Apr-26,50.01,50.90,50.01,50.20,8846
31-Mar-26,46.90,47.00,46.65,46.65,140
30-Mar-26,45.08,47.70,45.08,47.05,5908
27-Mar-26,46.60,46.60,46.00,46.00,138
26-Mar-26,48.00,48.00,46.80,46.80,1465
25-Mar-26,48.56,48.56,48.56,48.56,48
24-Mar-26,48.38,48.60,48.25,48.25,1161
23-Mar-26,48.20,48.20,42.82,42.82,1706
20-Mar-26,47.45,47.45,47.45,47.45,142
19-Mar-26,47.83,48.30,46.10,46.25,1665
18-Mar-26,47.83,47.83,47.60,47.83,19327
17-Mar-26,51.85,51.85,49.55,49.70,3244
16-Mar-26,51.40,51.60,50.41,50.41,29686
12-Mar-26,58.49,58.49,57.82,57.82,232
11-Mar-26,54.00,59.00,52.70,59.00,1332
10-Mar-26,54.43,54.44,53.04,53.40,23851
09-Mar-26,60.84,61.50,59.30,59.30,1396
06-Mar-26,61.45,63.36,61.45,63.36,1296
05-Mar-26,63.78,64.02,63.72,64.02,12878
04-Mar-26,63.70,67.81,62.44,63.00,22296
03-Mar-26,69.01,69.01,66.00,67.46,9578
02-Mar-26,72.36,74.41,68.00,68.32,60394
27-Feb-26,61.12,71.58,60.12,68.52,86056
26-Feb-26,51.45,57.35,51.45,57.30,32246
25-Feb-26,53.72,53.72,52.50,52.50,425
23-Feb-26,55.50,55.50,55.50,55.50,3330
20-Feb-26,55.50,55.50,55.50,55.50,832
19-Feb-26,55.00,56.64,55.00,56.64,111
18-Feb-26,58.00,58.44,57.90,57.90,754
11-Feb-26,53.34,53.34,53.34,53.34,213
09-Feb-26,54.51,54.51,53.58,54.12,6110
05-Feb-26,55.28,55.36,55.00,55.36,8815
03-Feb-26,57.00,57.84,57.00,57.84,5757
30-Jan-26,57.28,59.76,57.28,59.64,3099
29-Jan-26,58.00,58.00,57.28,57.28,6029
28-Jan-26,64.60,64.60,59.35,59.35,740
22-Jan-26,60.36,63.96,60.36,63.96,614
21-Jan-26,61.51,61.51,60.00,60.00,306
20-Jan-26,61.62,61.75,61.62,61.75,3888
19-Jan-26,62.01,62.01,62.01,62.01,62
15-Jan-26,63.74,64.00,63.74,64.00,4094
14-Jan-26,66.56,66.56,66.56,66.56,3328
13-Jan-26,67.10,67.10,67.10,67.10,536
12-Jan-26,66.43,66.43,66.43,66.43,265
09-Jan-26,66.05,66.30,66.05,66.30,1258
06-Jan-26,69.24,69.24,68.53,68.53,343
05-Jan-26,70.50,70.50,70.50,70.50,20445
02-Jan-26,71.25,75.00,70.65,70.65,8695
29-Dec-25,73.65,77.10,73.65,75.00,225
26-Dec-25,72.04,72.90,72.04,72.90,217
23-Dec-25,73.50,73.50,73.50,73.50,3822
19-Dec-25,71.10,71.10,71.10,71.10,284
18-Dec-25,73.74,73.74,71.26,71.26,1363
17-Dec-25,74.48,74.48,74.48,74.48,297
15-Dec-25,73.80,73.81,73.74,73.74,590
12-Dec-25,77.28,77.28,76.05,76.05,305
11-Dec-25,78.88,78.88,77.28,77.28,4100
10-Dec-25,81.00,82.40,80.00,80.00,10494
09-Dec-25,83.67,83.67,76.96,78.72,4465
08-Dec-25,80.55,80.55,78.15,78.90,1439
05-Dec-25,74.24,75.01,73.81,75.01,444
04-Dec-25,76.49,76.49,76.49,76.49,305
03-Dec-25,79.24,79.24,79.20,79.20,396
01-Dec-25,83.64,83.64,83.64,83.64,83
26-Nov-25,83.64,83.64,83.64,83.64,41820
24-Nov-25,83.64,83.64,83.64,83.64,585
21-Nov-25,84.66,84.66,84.66,84.66,846
12-Nov-25,84.24,84.24,82.06,82.06,330
11-Nov-25,85.52,91.04,85.52,87.80,6605
06-Nov-25,79.27,79.27,79.24,79.24,317
03-Nov-25,82.14,82.14,81.43,81.43,327
30-Oct-25,90.04,90.04,90.04,90.04,360
29-Oct-25,85.59,85.59,85.12,85.12,4449
28-Oct-25,87.00,88.56,87.00,87.00,6265
27-Oct-25,88.00,88.00,88.00,88.00,4400
24-Oct-25,90.17,90.17,90.17,90.17,5410
23-Oct-25,89.00,89.00,88.92,88.92,5517
22-Oct-25,89.00,89.00,88.10,88.10,5516
21-Oct-25,90.06,90.06,90.06,90.06,6484
20-Oct-25,90.32,90.32,90.32,90.32,10838
17-Oct-25,91.20,91.20,89.50,89.50,14503
16-Oct-25,92.16,92.16,91.39,91.39,16300
15-Oct-25,95.05,95.05,93.64,93.86,9461
14-Oct-25,92.15,93.70,92.15,93.70,13210
13-Oct-25,93.50,93.50,93.50,93.50,15895
10-Oct-25,95.56,96.14,94.40,94.40,35767
09-Oct-25,96.40,96.40,96.04,96.04,21146
08-Oct-25,100.05,100.05,97.67,97.67,18657
07-Oct-25,100.57,100.57,98.00,98.00,19700
06-Oct-25,101.53,101.53,101.53,101.53,11168
03-Oct-25,102.20,102.20,102.20,102.20,10220
02-Oct-25,99.92,99.92,99.92,99.92,3996
01-Oct-25,98.00,99.65,98.00,99.65,22183
30-Sep-25,105.63,105.63,101.93,101.93,3163

*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: PSKY34