Cotação atual, histórico e gráfico do papel: Y2PF34

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 Y2PF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	0,89%	1,26	142,66	144,62	142,24	144,62	295K	10
16/10/2025	-6,05%	-9,10	141,40	142,52	141,40	142,52	35K	3
15/10/2025	4,30%	6,20	150,50	144,51	144,51	150,50	89K	5
14/10/2025	-5,87%	-9,00	144,30	154,00	144,30	155,76	46K	8
13/10/2025	-1,57%	-2,45	153,30	145,65	145,65	153,30	150K	14
10/10/2025	9,51%	13,53	155,75	145,46	143,36	155,75	16K	7
09/10/2025	3,73%	5,12	142,22	137,10	137,10	144,00	43K	16

08/10/2025	5,78%	7,49	137,10	128,83	128,83	137,10	2K	7
07/10/2025	0,91%	1,17	129,61	131,17	128,96	131,17	4K	6
06/10/2025	-0,10%	-0,13	128,44	128,44	128,44	128,44	642	1
03/10/2025	1,03%	1,31	128,57	127,26	127,26	128,57	136K	4
02/10/2025	1,02%	1,29	127,26	127,00	124,54	127,26	485K	53
01/10/2025	-2,36%	-3,05	125,97	127,01	125,97	129,45	115K	578
30/09/2025	-5,13%	-6,98	129,02	137,36	129,02	137,36	43K	8
29/09/2025	-9,33%	-14,00	136,00	150,00	136,00	150,00	98K	21
26/09/2025	0,00%	0,00	150,00	139,50	139,50	150,00	21K	13
25/09/2025	-1,95%	-2,99	150,00	145,80	143,55	150,00	41K	6
24/09/2025	5,51%	7,99	152,99	154,90	149,10	158,83	103K	24
23/09/2025	0,51%	0,73	145,00	148,10	145,00	151,00	74K	12
22/09/2025	15,48%	19,34	144,27	132,64	132,64	146,18	104K	32
19/09/2025	-4,87%	-6,39	124,93	132,00	124,93	132,00	31K	8
18/09/2025	-10,05%	-14,68	131,32	133,56	131,32	133,56	4K	4
16/09/2025	2,24%	3,20	146,00	143,00	143,00	146,30	30K	6
15/09/2025	-4,51%	-6,75	142,80	143,01	142,80	144,15	20K	5
12/09/2025	-2,06%	-3,15	149,55	152,00	149,55	152,00	9K	5
11/09/2025	-1,60%	-2,48	152,70	153,75	152,70	154,80	770	5
10/09/2025	6,29%	9,18	155,18	150,18	150,18	155,18	16K	8
09/09/2025	2,82%	4,00	146,00	142,00	142,00	149,80	205K	33
08/09/2025	-14,91%	-24,88	142,00	139,74	138,00	147,39	162K	46
05/09/2025	-0,05%	-0,08	166,88	166,88	166,88	166,88	8K	1
04/09/2025	-0,02%	-0,04	166,96	162,88	162,88	166,96	2K	3
03/09/2025	0,45%	0,74	167,00	167,00	167,00	167,00	167	1
02/09/2025	-0,14%	-0,24	166,26	159,46	158,44	166,26	45K	278
29/08/2025	-0,42%	-0,70	166,50	168,98	166,00	168,98	3K	6
28/08/2025	1,33%	2,20	167,20	168,64	167,20	168,64	2K	3
27/08/2025	-0,94%	-1,56	165,00	165,41	165,00	165,41	2K	2
26/08/2025	2,18%	3,56	166,56	163,52	163,11	167,00	17K	11
25/08/2025	-4,97%	-8,53	163,00	172,00	163,00	172,00	10K	14
21/08/2025	-2,96%	-5,23	171,53	171,53	171,53	171,53	3K	1
19/08/2025	0,72%	1,26	176,76	178,60	176,76	178,60	533	3
15/08/2025	0,00%	0,00	175,50	175,50	175,50	175,50	6K	2
14/08/2025	-3,97%	-7,25	175,50	175,50	175,50	175,50	4K	1
13/08/2025	0,30%	0,54	182,75	183,24	182,75	183,24	9K	2
12/08/2025	-2,04%	-3,79	182,21	183,35	182,21	183,35	4K	2
08/08/2025	-4,32%	-8,40	186,00	184,68	184,11	186,00	22K	7
07/08/2025	-1,90%	-3,77	194,40	200,80	194,40	200,80	14K	4
06/08/2025	5,15%	9,71	198,17	198,17	198,17	198,17	198	1
05/08/2025	4,30%	7,77	188,46	185,00	185,00	188,46	13K	6
01/08/2025	-5,84%	-11,21	180,69	179,36	177,65	182,20	45K	173
31/07/2025	3,81%	7,04	191,90	191,90	191,90	191,90	959	1
28/07/2025	4,37%	7,74	184,86	187,00	184,86	187,00	22K	5
24/07/2025	-0,68%	-1,21	177,12	178,33	176,76	178,33	2K	3
23/07/2025	4,97%	8,45	178,33	176,63	176,63	178,33	8K	2
22/07/2025	-1,80%	-3,12	169,88	169,88	169,88	169,88	17K	3
21/07/2025	0,00%	0,00	173,00	173,00	173,00	173,00	173	1
18/07/2025	-1,20%	-2,10	173,00	173,50	173,00	175,00	52K	6
15/07/2025	0,63%	1,10	175,10	175,10	175,10	175,10	7K	1
11/07/2025	-1,46%	-2,58	174,00	174,00	174,00	174,00	2K	1
10/07/2025	-1,31%	-2,34	176,58	173,70	173,70	178,20	16K	17
09/07/2025	0,33%	0,59	178,92	177,86	177,86	178,92	2K	2
08/07/2025	6,41%	10,75	178,33	170,06	170,06	178,86	79K	4
07/07/2025	-2,65%	-4,57	167,58	170,12	167,58	170,39	10K	6
04/07/2025	-0,43%	-0,74	172,15	172,36	172,15	172,36	19K	2
02/07/2025	0,59%	1,02	172,89	172,80	172,72	172,89	7K	4
01/07/2025	-5,04%	-9,13	171,87	170,79	167,74	174,93	135K	364
27/06/2025	-0,01%	-0,01	181,00	181,00	181,00	181,00	3K	1
26/06/2025	-3,38%	-6,33	181,01	185,00	181,01	185,00	23K	6
25/06/2025	-1,30%	-2,47	187,34	187,34	187,34	187,34	374	1
24/06/2025	3,10%	5,70	189,81	189,81	189,81	189,81	379	1
23/06/2025	-4,06%	-7,79	184,11	193,00	184,11	193,00	3K	4
20/06/2025	-2,69%	-5,30	191,90	197,60	191,90	197,60	1K	4
16/06/2025	-3,90%	-8,00	197,20	196,20	196,20	197,20	30K	2
13/06/2025	2,19%	4,40	205,20	201,20	201,20	205,20	61K	5
12/06/2025	0,10%	0,20	200,80	202,00	200,80	202,00	41K	3
11/06/2025	1,31%	2,60	200,60	200,60	199,20	200,60	40K	3
10/06/2025	5,86%	10,96	198,00	195,12	195,12	198,00	787	4
09/06/2025	-0,66%	-1,25	187,04	187,91	186,96	187,91	7K	3
05/06/2025	-4,42%	-8,71	188,29	189,05	188,29	189,05	33K	2
04/06/2025	-0,10%	-0,20	197,00	198,41	197,00	198,41	4K	4
02/06/2025	-2,11%	-4,25	197,20	202,60	197,20	202,60	31K	144
30/05/2025	-1,61%	-3,30	201,45	206,80	201,45	206,80	11K	4
29/05/2025	-3,18%	-6,72	204,75	207,51	204,75	207,51	82K	8
28/05/2025	1,92%	3,99	211,47	205,38	205,38	213,50	36K	12
27/05/2025	1,92%	3,91	207,48	207,52	207,48	207,52	44K	3
26/05/2025	-0,01%	-0,03	203,57	203,65	203,57	203,65	3K	6
22/05/2025	-0,87%	-1,78	203,60	203,60	203,60	203,60	203	1
21/05/2025	-0,71%	-1,47	205,38	206,01	205,38	209,00	339K	8
20/05/2025	0,32%	0,65	206,85	206,90	206,85	206,90	827	2
19/05/2025	2,90%	5,82	206,20	202,40	202,40	208,20	1K	4
16/05/2025	-0,51%	-1,02	200,38	200,38	200,38	200,38	6K	1
15/05/2025	-1,37%	-2,80	201,40	206,25	193,40	206,25	10K	5
14/05/2025	0,18%	0,36	204,20	198,60	195,41	204,20	17K	22
13/05/2025	2,95%	5,84	203,84	199,05	198,20	203,84	2K	4
12/05/2025	8,89%	16,17	198,00	191,18	191,18	198,00	60K	5
09/05/2025	8,59%	14,38	181,83	177,14	177,14	181,83	28K	10
08/05/2025	-1,82%	-3,11	167,45	167,45	167,45	167,45	3K	1
06/05/2025	5,94%	9,56	170,56	169,60	169,60	170,56	21K	2
05/05/2025	-2,37%	-3,90	161,00	162,24	161,00	163,01	2K	8
02/05/2025	-4,37%	-7,54	164,90	174,16	163,37	174,16	81K	326
30/04/2025	-1,74%	-3,06	172,44	174,78	169,56	174,78	20K	49
29/04/2025	-0,91%	-1,62	175,50	175,50	175,50	175,86	5K	3
28/04/2025	-7,52%	-14,40	177,12	191,51	177,12	191,51	2K	2
25/04/2025	1,00%	1,90	191,52	191,52	191,52	191,52	383	1
24/04/2025	0,00%	0,00	189,62	189,62	189,62	189,62	568	1
23/04/2025	0,33%	0,62	189,62	189,62	189,62	189,62	568	1
22/04/2025	1,61%	2,99	189,00	188,00	188,00	189,00	36K	4
15/04/2025	-4,27%	-8,29	186,01	190,95	186,01	190,95	3K	2
14/04/2025	9,70%	17,18	194,30	192,02	192,02	204,00	367K	31
11/04/2025	8,03%	13,16	177,12	170,44	168,32	177,60	83K	11
10/04/2025	-5,77%	-10,04	163,96	163,00	163,00	163,96	2K	2
09/04/2025	7,41%	12,00	174,00	163,62	150,18	174,00	261K	28
08/04/2025	-5,29%	-9,05	162,00	169,95	162,00	169,95	10K	12
07/04/2025	-2,87%	-5,05	171,05	176,09	171,00	176,09	11K	3
04/04/2025	-7,51%	-14,30	176,10	173,90	168,15	176,10	17K	4
03/04/2025	-4,70%	-9,40	190,40	190,84	189,40	190,84	2K	3
02/04/2025	-0,10%	-0,20	199,80	190,01	190,01	199,88	9K	8
01/04/2025	0,88%	1,75	200,00	197,60	196,59	203,80	23K	95
31/03/2025	-3,27%	-6,71	198,25	202,86	195,19	203,49	199K	135
28/03/2025	-4,45%	-9,54	204,96	219,66	204,96	219,66	13K	26
27/03/2025	-0,25%	-0,54	214,50	212,00	212,00	214,50	144K	2
26/03/2025	1,50%	3,17	215,04	215,04	215,04	219,44	160K	6
25/03/2025	1,65%	3,44	211,87	212,85	211,63	212,85	2K	6
24/03/2025	3,10%	6,26	208,43	208,43	208,43	208,43	3K	1
21/03/2025	-0,16%	-0,33	202,17	212,60	202,17	212,60	42K	3
20/03/2025	2,88%	5,66	202,50	204,00	199,52	204,00	3K	4
19/03/2025	2,78%	5,32	196,84	196,84	196,84	196,84	2K	1
18/03/2025	-7,18%	-14,81	191,52	193,51	191,52	193,51	20K	6
17/03/2025	1,54%	3,13	206,33	205,88	205,88	206,33	25K	2
14/03/2025	4,94%	9,56	203,20	196,00	196,00	205,00	52K	108
13/03/2025	-0,18%	-0,35	193,64	194,40	193,64	199,00	134K	9
12/03/2025	5,25%	9,67	193,99	189,00	189,00	195,70	28K	9
11/03/2025	1,68%	3,05	184,32	186,21	183,78	186,66	47K	7
10/03/2025	-5,54%	-10,63	181,27	191,71	181,27	191,71	54K	7
07/03/2025	-	-	191,90	200,83	187,20	200,83	204K	195

Date,Open,High,Low,Close,Volume
17-Oct-25,144.62,144.62,142.24,142.66,295028
16-Oct-25,142.52,142.52,141.40,141.40,35406
15-Oct-25,144.51,150.50,144.51,150.50,88600
14-Oct-25,154.00,155.76,144.30,144.30,45549
13-Oct-25,145.65,153.30,145.65,153.30,150050
10-Oct-25,145.46,155.75,143.36,155.75,15986
09-Oct-25,137.10,144.00,137.10,142.22,43458
08-Oct-25,128.83,137.10,128.83,137.10,1691
07-Oct-25,131.17,131.17,128.96,129.61,3756
06-Oct-25,128.44,128.44,128.44,128.44,642
03-Oct-25,127.26,128.57,127.26,128.57,136357
02-Oct-25,127.00,127.26,124.54,127.26,485385
01-Oct-25,127.01,129.45,125.97,125.97,115206
30-Sep-25,137.36,137.36,129.02,129.02,43034
29-Sep-25,150.00,150.00,136.00,136.00,97705
26-Sep-25,139.50,150.00,139.50,150.00,20978
25-Sep-25,145.80,150.00,143.55,150.00,40965
24-Sep-25,154.90,158.83,149.10,152.99,102936
23-Sep-25,148.10,151.00,145.00,145.00,74307
22-Sep-25,132.64,146.18,132.64,144.27,103991
19-Sep-25,132.00,132.00,124.93,124.93,31035
18-Sep-25,133.56,133.56,131.32,131.32,4470
16-Sep-25,143.00,146.30,143.00,146.00,29805
15-Sep-25,143.01,144.15,142.80,142.80,19742
12-Sep-25,152.00,152.00,149.55,149.55,8651
11-Sep-25,153.75,154.80,152.70,152.70,770
10-Sep-25,150.18,155.18,150.18,155.18,15543
09-Sep-25,142.00,149.80,142.00,146.00,204653
08-Sep-25,139.74,147.39,138.00,142.00,162319
05-Sep-25,166.88,166.88,166.88,166.88,8344
04-Sep-25,162.88,166.96,162.88,166.96,1999
03-Sep-25,167.00,167.00,167.00,167.00,167
02-Sep-25,159.46,166.26,158.44,166.26,44964
29-Aug-25,168.98,168.98,166.00,166.50,3343
28-Aug-25,168.64,168.64,167.20,167.20,1846
27-Aug-25,165.41,165.41,165.00,165.00,2314
26-Aug-25,163.52,167.00,163.11,166.56,16978
25-Aug-25,172.00,172.00,163.00,163.00,9680
21-Aug-25,171.53,171.53,171.53,171.53,2744
19-Aug-25,178.60,178.60,176.76,176.76,533
15-Aug-25,175.50,175.50,175.50,175.50,6318
14-Aug-25,175.50,175.50,175.50,175.50,3861
13-Aug-25,183.24,183.24,182.75,182.75,9344
12-Aug-25,183.35,183.35,182.21,182.21,4399
08-Aug-25,184.68,186.00,184.11,186.00,22173
07-Aug-25,200.80,200.80,194.40,194.40,13708
06-Aug-25,198.17,198.17,198.17,198.17,198
05-Aug-25,185.00,188.46,185.00,188.46,12670
01-Aug-25,179.36,182.20,177.65,180.69,44551
31-Jul-25,191.90,191.90,191.90,191.90,959
28-Jul-25,187.00,187.00,184.86,184.86,22418
24-Jul-25,178.33,178.33,176.76,177.12,1953
23-Jul-25,176.63,178.33,176.63,178.33,7639
22-Jul-25,169.88,169.88,169.88,169.88,16988
21-Jul-25,173.00,173.00,173.00,173.00,173
18-Jul-25,173.50,175.00,173.00,173.00,52150
15-Jul-25,175.10,175.10,175.10,175.10,7004
11-Jul-25,174.00,174.00,174.00,174.00,1740
10-Jul-25,173.70,178.20,173.70,176.58,16287
09-Jul-25,177.86,178.92,177.86,178.92,1957
08-Jul-25,170.06,178.86,170.06,178.33,78933
07-Jul-25,170.12,170.39,167.58,167.58,10060
04-Jul-25,172.36,172.36,172.15,172.15,18950
02-Jul-25,172.80,172.89,172.72,172.89,7086
01-Jul-25,170.79,174.93,167.74,171.87,134771
27-Jun-25,181.00,181.00,181.00,181.00,2534
26-Jun-25,185.00,185.00,181.01,181.01,23095
25-Jun-25,187.34,187.34,187.34,187.34,374
24-Jun-25,189.81,189.81,189.81,189.81,379
23-Jun-25,193.00,193.00,184.11,184.11,2981
20-Jun-25,197.60,197.60,191.90,191.90,1170
16-Jun-25,196.20,197.20,196.20,197.20,29575
13-Jun-25,201.20,205.20,201.20,205.20,61160
12-Jun-25,202.00,202.00,200.80,200.80,41170
11-Jun-25,200.60,200.60,199.20,200.60,40180
10-Jun-25,195.12,198.00,195.12,198.00,787
09-Jun-25,187.91,187.91,186.96,187.04,7128
05-Jun-25,189.05,189.05,188.29,188.29,32665
04-Jun-25,198.41,198.41,197.00,197.00,3766
02-Jun-25,202.60,202.60,197.20,197.20,31173
30-May-25,206.80,206.80,201.45,201.45,10692
29-May-25,207.51,207.51,204.75,204.75,81837
28-May-25,205.38,213.50,205.38,211.47,35544
27-May-25,207.52,207.52,207.48,207.48,43786
26-May-25,203.65,203.65,203.57,203.57,2646
22-May-25,203.60,203.60,203.60,203.60,203
21-May-25,206.01,209.00,205.38,205.38,339292
20-May-25,206.90,206.90,206.85,206.85,827
19-May-25,202.40,208.20,202.40,206.20,1029
16-May-25,200.38,200.38,200.38,200.38,6011
15-May-25,206.25,206.25,193.40,201.40,9501
14-May-25,198.60,204.20,195.41,204.20,17122
13-May-25,199.05,203.84,198.20,203.84,1811
12-May-25,191.18,198.00,191.18,198.00,60281
09-May-25,177.14,181.83,177.14,181.83,28203
08-May-25,167.45,167.45,167.45,167.45,2511
06-May-25,169.60,170.56,169.60,170.56,21296
05-May-25,162.24,163.01,161.00,161.00,2110
02-May-25,174.16,174.16,163.37,164.90,81476
30-Apr-25,174.78,174.78,169.56,172.44,19520
29-Apr-25,175.50,175.86,175.50,175.50,5090
28-Apr-25,191.51,191.51,177.12,177.12,1799
25-Apr-25,191.52,191.52,191.52,191.52,383
24-Apr-25,189.62,189.62,189.62,189.62,568
23-Apr-25,189.62,189.62,189.62,189.62,568
22-Apr-25,188.00,189.00,188.00,189.00,35798
15-Apr-25,190.95,190.95,186.01,186.01,2614
14-Apr-25,192.02,204.00,192.02,194.30,367486
11-Apr-25,170.44,177.60,168.32,177.12,82855
10-Apr-25,163.00,163.96,163.00,163.96,2449
09-Apr-25,163.62,174.00,150.18,174.00,260682
08-Apr-25,169.95,169.95,162.00,162.00,10419
07-Apr-25,176.09,176.09,171.00,171.05,10950
04-Apr-25,173.90,176.10,168.15,176.10,16742
03-Apr-25,190.84,190.84,189.40,190.40,1711
02-Apr-25,190.01,199.88,190.01,199.80,9134
01-Apr-25,197.60,203.80,196.59,200.00,23112
31-Mar-25,202.86,203.49,195.19,198.25,199312
28-Mar-25,219.66,219.66,204.96,204.96,12855
27-Mar-25,212.00,214.50,212.00,214.50,144210
26-Mar-25,215.04,219.44,215.04,215.04,159985
25-Mar-25,212.85,212.85,211.63,211.87,1911
24-Mar-25,208.43,208.43,208.43,208.43,2709
21-Mar-25,212.60,212.60,202.17,202.17,42263
20-Mar-25,204.00,204.00,199.52,202.50,3026
19-Mar-25,196.84,196.84,196.84,196.84,1574
18-Mar-25,193.51,193.51,191.52,191.52,19587
17-Mar-25,205.88,206.33,205.88,206.33,24719
14-Mar-25,196.00,205.00,196.00,203.20,51988
13-Mar-25,194.40,199.00,193.64,193.64,133540
12-Mar-25,189.00,195.70,189.00,193.99,27722
11-Mar-25,186.21,186.66,183.78,184.32,46837
10-Mar-25,191.71,191.71,181.27,181.27,54213
07-Mar-25,200.83,200.83,187.20,191.90,204323

*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: Y2PF34