Cotação atual, histórico e gráfico do papel: D2PZ34

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 D2PZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,43%	0,24	55,44	55,44	55,44	55,44	831	1
28/04/2025	0,04%	0,02	55,20	55,20	55,20	55,20	276	1
23/04/2025	-0,49%	-0,27	55,18	55,18	55,18	55,18	220	1
22/04/2025	1,65%	0,90	55,45	55,45	55,45	55,45	277	1
17/04/2025	-0,82%	-0,45	54,55	54,55	54,55	54,55	54	1
16/04/2025	0,18%	0,10	55,00	55,00	55,00	55,00	110	1
14/04/2025	4,87%	2,55	54,90	54,75	54,75	54,90	2K	2

11/04/2025	-0,66%	-0,35	52,35	52,35	52,35	52,35	157	1
10/04/2025	2,33%	1,20	52,70	53,50	52,70	53,50	637	2
09/04/2025	-2,00%	-1,05	51,50	52,30	51,50	52,30	516	2
08/04/2025	3,75%	1,90	52,55	52,55	52,55	52,55	105	1
07/04/2025	-2,60%	-1,35	50,65	49,91	49,91	50,65	75K	5
04/04/2025	0,35%	0,18	52,00	52,14	52,00	52,14	416	2
03/04/2025	-1,05%	-0,55	51,82	51,75	51,75	51,82	5K	2
01/04/2025	0,21%	0,11	52,37	52,37	52,37	52,37	1K	1
31/03/2025	0,06%	0,03	52,26	52,23	52,23	52,70	1K	3
28/03/2025	-2,92%	-1,57	52,23	52,52	52,23	52,52	52K	2
27/03/2025	1,22%	0,65	53,80	54,30	53,80	54,30	1K	2
26/03/2025	4,42%	2,25	53,15	52,90	52,90	53,15	265	2
17/03/2025	1,58%	0,79	50,90	50,90	50,90	50,90	50	1
13/03/2025	-0,16%	-0,08	50,11	49,88	49,88	50,11	349	6
11/03/2025	-2,73%	-1,41	50,19	50,19	50,19	50,19	100	1
10/03/2025	-6,93%	-3,84	51,60	54,30	51,60	54,30	536	4
07/03/2025	1,46%	0,80	55,44	56,20	55,44	56,20	3K	3
06/03/2025	-0,36%	-0,20	54,64	54,64	54,64	54,64	273	1
05/03/2025	-3,79%	-2,16	54,84	54,76	54,64	54,84	6K	5
28/02/2025	1,57%	0,88	57,00	56,49	56,49	57,64	3K	4
27/02/2025	3,73%	2,02	56,12	55,98	55,20	56,12	23K	4
25/02/2025	3,64%	1,90	54,10	64,98	51,95	64,98	4K	7
24/02/2025	-2,88%	-1,55	52,20	49,75	49,75	52,20	10K	2
21/02/2025	0,09%	0,05	53,75	53,75	53,75	53,75	376	1
20/02/2025	-1,65%	-0,90	53,70	53,70	53,70	53,70	161	1
19/02/2025	0,46%	0,25	54,60	54,25	54,25	54,60	327	2
18/02/2025	-1,25%	-0,69	54,35	54,35	54,35	54,35	54	1
14/02/2025	2,48%	1,33	55,04	54,72	54,72	55,04	28K	3
12/02/2025	-0,98%	-0,53	53,71	54,12	53,69	54,12	29K	3
11/02/2025	1,95%	1,04	54,24	54,24	54,24	54,24	76K	1
05/02/2025	1,22%	0,64	53,20	53,20	53,20	53,20	53	1
03/02/2025	-0,68%	-0,36	52,56	52,40	51,60	52,98	7K	18
31/01/2025	-0,15%	-0,08	52,92	52,92	52,92	52,92	52	1
30/01/2025	4,66%	2,36	53,00	53,35	53,00	53,35	1K	3
27/01/2025	-1,67%	-0,86	50,64	50,64	50,64	50,64	50	1
24/01/2025	-1,79%	-0,94	51,50	51,50	51,50	51,50	6K	2
23/01/2025	0,85%	0,44	52,44	52,44	52,44	52,44	52	1
21/01/2025	-1,31%	-0,69	52,00	52,15	52,00	52,15	104	2
20/01/2025	3,82%	1,94	52,69	49,76	49,76	52,69	5K	6
17/01/2025	0,40%	0,20	50,75	50,75	50,75	50,75	50	1
15/01/2025	0,50%	0,25	50,55	50,55	50,55	50,55	5K	2
14/01/2025	0,70%	0,35	50,30	50,30	50,30	50,30	1K	1
13/01/2025	1,26%	0,62	49,95	49,40	49,40	49,95	6K	3
10/01/2025	4,96%	2,33	49,33	49,87	49,04	49,90	835	5
09/01/2025	-5,74%	-2,86	47,00	49,86	47,00	52,70	252	4
08/01/2025	-1,79%	-0,91	49,86	50,30	49,86	50,30	1K	2
07/01/2025	-3,30%	-1,73	50,77	50,50	50,50	50,77	51K	3
06/01/2025	-3,67%	-2,00	52,50	52,60	52,50	52,60	53K	2
03/01/2025	3,32%	1,75	54,50	54,50	54,50	54,50	54	1
30/12/2024	-1,22%	-0,65	52,75	52,50	52,35	52,75	1K	3
26/12/2024	1,52%	0,80	53,40	53,04	53,04	53,46	10K	3
23/12/2024	1,19%	0,62	52,60	52,60	52,60	52,60	52	1
20/12/2024	-4,54%	-2,47	51,98	51,98	51,98	51,98	51	1
18/12/2024	0,39%	0,21	54,45	54,80	54,45	54,80	57K	4
17/12/2024	-1,47%	-0,81	54,24	55,05	54,24	55,05	55K	3
16/12/2024	0,94%	0,51	55,05	54,95	54,95	55,05	330	2
13/12/2024	-1,94%	-1,08	54,54	57,52	54,54	57,52	2K	5
11/12/2024	0,00%	0,00	55,62	55,62	55,62	55,62	1K	1
10/12/2024	-1,80%	-1,02	55,62	54,68	54,68	55,75	59K	5
06/12/2024	1,38%	0,77	56,64	56,05	55,46	56,64	62K	5
05/12/2024	-1,36%	-0,77	55,87	56,28	55,87	56,28	1K	4
04/12/2024	1,07%	0,60	56,64	56,22	56,16	56,64	29K	346
03/12/2024	-0,74%	-0,42	56,04	57,10	56,04	57,10	16K	7
02/12/2024	-3,29%	-1,92	56,46	58,97	56,10	58,97	7K	11
29/11/2024	2,37%	1,35	58,38	58,38	58,38	58,38	58	1
28/11/2024	2,48%	1,38	57,03	57,03	57,03	57,03	513	1
27/11/2024	1,83%	1,00	55,65	55,70	55,65	56,20	2K	4
26/11/2024	-0,91%	-0,50	54,65	55,15	54,55	55,15	2K	5
25/11/2024	3,86%	2,05	55,15	53,54	53,54	55,15	3K	4
22/11/2024	2,61%	1,35	53,10	52,55	52,55	53,10	6K	7
21/11/2024	1,57%	0,80	51,75	51,30	51,29	51,75	59K	5
19/11/2024	1,49%	0,75	50,95	52,15	50,95	52,15	2K	6
18/11/2024	0,10%	0,05	50,20	50,35	50,20	50,35	52K	5
14/11/2024	-1,82%	-0,93	50,15	50,15	50,15	50,15	702	1
12/11/2024	-5,76%	-3,12	51,08	51,26	51,08	51,26	21K	4
11/11/2024	1,69%	0,90	54,20	54,20	54,20	54,20	704	1
08/11/2024	8,44%	4,15	53,30	52,45	52,45	53,30	2K	5
04/11/2024	1,44%	0,70	49,15	49,15	49,15	49,15	147	1
01/11/2024	2,43%	1,15	48,45	48,45	48,45	48,45	339	1
25/10/2024	-2,07%	-1,00	47,30	47,10	47,10	47,80	48K	4
23/10/2024	-2,42%	-1,20	48,30	48,00	48,00	48,30	49K	2
21/10/2024	0,92%	0,45	49,50	49,50	49,50	49,50	445	1
18/10/2024	0,62%	0,30	49,05	48,70	48,70	49,05	438	2
16/10/2024	0,62%	0,30	48,75	48,75	48,75	48,75	48	1
15/10/2024	0,10%	0,05	48,45	48,45	48,45	48,45	242	1
11/10/2024	2,78%	1,31	48,40	47,79	47,75	48,40	21K	6
10/10/2024	1,14%	0,53	47,09	47,09	47,09	47,09	94	1
09/10/2024	3,35%	1,51	46,56	46,56	46,56	46,56	39K	1
07/10/2024	-1,74%	-0,80	45,05	45,05	45,05	45,05	45	1
04/10/2024	-1,93%	-0,90	45,85	45,85	45,85	45,85	229	1
02/10/2024	-0,53%	-0,25	46,75	46,75	46,75	46,75	5K	1
01/10/2024	0,00%	0,00	47,00	46,80	46,80	47,00	515	2
30/09/2024	0,86%	0,40	47,00	46,60	46,60	47,00	47K	4
27/09/2024	-0,53%	-0,25	46,60	46,60	46,60	46,60	23K	1
26/09/2024	0,24%	0,11	46,85	46,85	46,85	46,85	23K	1
25/09/2024	-0,15%	-0,07	46,74	47,40	46,74	47,40	3K	2
24/09/2024	0,88%	0,41	46,81	46,85	46,81	46,85	57K	3
23/09/2024	2,54%	1,15	46,40	46,00	46,00	46,40	138	3
20/09/2024	1,00%	0,45	45,25	45,08	45,08	45,25	406	2
19/09/2024	-1,10%	-0,50	44,80	44,72	44,72	44,80	626	2
17/09/2024	3,10%	1,36	45,30	45,30	45,30	45,30	588	2
16/09/2024	-3,75%	-1,71	43,94	44,84	43,94	44,84	934	3
13/09/2024	-0,83%	-0,38	45,65	45,90	45,65	45,90	2K	2
12/09/2024	1,01%	0,46	46,03	46,03	46,03	46,03	460	2
11/09/2024	-3,29%	-1,55	45,57	47,12	45,57	47,12	3K	6
10/09/2024	0,58%	0,27	47,12	48,65	47,12	48,65	101K	9
09/09/2024	2,52%	1,15	46,85	46,85	46,60	46,85	16K	5
06/09/2024	-0,65%	-0,30	45,70	45,70	45,70	45,70	3K	2
04/09/2024	0,66%	0,30	46,00	46,20	46,00	46,20	1K	2
03/09/2024	-2,56%	-1,20	45,70	46,60	45,70	46,60	1K	4
02/09/2024	-0,32%	-0,15	46,90	47,61	46,90	47,61	94	2
29/08/2024	2,62%	1,20	47,05	46,75	46,75	47,05	517	2
27/08/2024	-2,34%	-1,10	45,85	46,20	45,75	46,20	1K	8
26/08/2024	0,43%	0,20	46,95	47,20	46,95	47,20	94	2
23/08/2024	0,00%	0,00	46,75	46,55	46,55	46,75	654	2
22/08/2024	-3,81%	-1,85	46,75	49,08	46,75	49,08	564	3
16/08/2024	-0,72%	-0,35	48,60	48,60	48,60	48,60	48	1
15/08/2024	1,14%	0,55	48,95	48,63	48,63	48,95	49K	2
13/08/2024	-1,24%	-0,61	48,40	48,20	48,20	48,40	1K	2
12/08/2024	1,47%	0,71	49,01	48,80	48,80	49,01	2K	4
09/08/2024	0,73%	0,35	48,30	48,30	48,30	48,30	241	1
07/08/2024	-1,78%	-0,87	47,95	48,80	47,95	48,80	51K	6
02/08/2024	0,43%	0,21	48,82	48,70	48,70	48,82	4K	2
01/08/2024	0,00%	0,00	48,61	48,30	48,30	48,61	582	3
31/07/2024	0,96%	0,46	48,61	48,61	48,61	48,61	48	1
30/07/2024	0,31%	0,15	48,15	48,15	48,15	48,15	48	1
29/07/2024	-	-	48,00	47,15	47,15	48,00	812	3

Date,Open,High,Low,Close,Volume
29-Apr-25,55.44,55.44,55.44,55.44,831
28-Apr-25,55.20,55.20,55.20,55.20,276
23-Apr-25,55.18,55.18,55.18,55.18,220
22-Apr-25,55.45,55.45,55.45,55.45,277
17-Apr-25,54.55,54.55,54.55,54.55,54
16-Apr-25,55.00,55.00,55.00,55.00,110
14-Apr-25,54.75,54.90,54.75,54.90,2465
11-Apr-25,52.35,52.35,52.35,52.35,157
10-Apr-25,53.50,53.50,52.70,52.70,637
09-Apr-25,52.30,52.30,51.50,51.50,516
08-Apr-25,52.55,52.55,52.55,52.55,105
07-Apr-25,49.91,50.65,49.91,50.65,74939
04-Apr-25,52.14,52.14,52.00,52.00,416
03-Apr-25,51.75,51.82,51.75,51.82,4921
01-Apr-25,52.37,52.37,52.37,52.37,1099
31-Mar-25,52.23,52.70,52.23,52.26,1311
28-Mar-25,52.52,52.52,52.23,52.23,52375
27-Mar-25,54.30,54.30,53.80,53.80,1076
26-Mar-25,52.90,53.15,52.90,53.15,265
17-Mar-25,50.90,50.90,50.90,50.90,50
13-Mar-25,49.88,50.11,49.88,50.11,349
11-Mar-25,50.19,50.19,50.19,50.19,100
10-Mar-25,54.30,54.30,51.60,51.60,536
07-Mar-25,56.20,56.20,55.44,55.44,3253
06-Mar-25,54.64,54.64,54.64,54.64,273
05-Mar-25,54.76,54.84,54.64,54.84,6290
28-Feb-25,56.49,57.64,56.49,57.00,3053
27-Feb-25,55.98,56.12,55.20,56.12,22577
25-Feb-25,64.98,64.98,51.95,54.10,3865
24-Feb-25,49.75,52.20,49.75,52.20,9504
21-Feb-25,53.75,53.75,53.75,53.75,376
20-Feb-25,53.70,53.70,53.70,53.70,161
19-Feb-25,54.25,54.60,54.25,54.60,327
18-Feb-25,54.35,54.35,54.35,54.35,54
14-Feb-25,54.72,55.04,54.72,55.04,28075
12-Feb-25,54.12,54.12,53.69,53.71,28724
11-Feb-25,54.24,54.24,54.24,54.24,75936
05-Feb-25,53.20,53.20,53.20,53.20,53
03-Feb-25,52.40,52.98,51.60,52.56,7258
31-Jan-25,52.92,52.92,52.92,52.92,52
30-Jan-25,53.35,53.35,53.00,53.00,1066
27-Jan-25,50.64,50.64,50.64,50.64,50
24-Jan-25,51.50,51.50,51.50,51.50,5613
23-Jan-25,52.44,52.44,52.44,52.44,52
21-Jan-25,52.15,52.15,52.00,52.00,104
20-Jan-25,49.76,52.69,49.76,52.69,5172
17-Jan-25,50.75,50.75,50.75,50.75,50
15-Jan-25,50.55,50.55,50.55,50.55,5105
14-Jan-25,50.30,50.30,50.30,50.30,1006
13-Jan-25,49.40,49.95,49.40,49.95,6081
10-Jan-25,49.87,49.90,49.04,49.33,835
09-Jan-25,49.86,52.70,47.00,47.00,252
08-Jan-25,50.30,50.30,49.86,49.86,1103
07-Jan-25,50.50,50.77,50.50,50.77,51377
06-Jan-25,52.60,52.60,52.50,52.50,52920
03-Jan-25,54.50,54.50,54.50,54.50,54
30-Dec-24,52.50,52.75,52.35,52.75,1314
26-Dec-24,53.04,53.46,53.04,53.40,10371
23-Dec-24,52.60,52.60,52.60,52.60,52
20-Dec-24,51.98,51.98,51.98,51.98,51
18-Dec-24,54.80,54.80,54.45,54.45,56786
17-Dec-24,55.05,55.05,54.24,54.24,54638
16-Dec-24,54.95,55.05,54.95,55.05,330
13-Dec-24,57.52,57.52,54.54,54.54,2299
11-Dec-24,55.62,55.62,55.62,55.62,1112
10-Dec-24,54.68,55.75,54.68,55.62,58617
06-Dec-24,56.05,56.64,55.46,56.64,62317
05-Dec-24,56.28,56.28,55.87,55.87,1229
04-Dec-24,56.22,56.64,56.16,56.64,28911
03-Dec-24,57.10,57.10,56.04,56.04,15565
02-Dec-24,58.97,58.97,56.10,56.46,6894
29-Nov-24,58.38,58.38,58.38,58.38,58
28-Nov-24,57.03,57.03,57.03,57.03,513
27-Nov-24,55.70,56.20,55.65,55.65,2011
26-Nov-24,55.15,55.15,54.55,54.65,1971
25-Nov-24,53.54,55.15,53.54,55.15,2957
22-Nov-24,52.55,53.10,52.55,53.10,5942
21-Nov-24,51.30,51.75,51.29,51.75,59352
19-Nov-24,52.15,52.15,50.95,50.95,2016
18-Nov-24,50.35,50.35,50.20,50.20,51907
14-Nov-24,50.15,50.15,50.15,50.15,702
12-Nov-24,51.26,51.26,51.08,51.08,21067
11-Nov-24,54.20,54.20,54.20,54.20,704
08-Nov-24,52.45,53.30,52.45,53.30,2362
04-Nov-24,49.15,49.15,49.15,49.15,147
01-Nov-24,48.45,48.45,48.45,48.45,339
25-Oct-24,47.10,47.80,47.10,47.30,47583
23-Oct-24,48.00,48.30,48.00,48.30,48732
21-Oct-24,49.50,49.50,49.50,49.50,445
18-Oct-24,48.70,49.05,48.70,49.05,438
16-Oct-24,48.75,48.75,48.75,48.75,48
15-Oct-24,48.45,48.45,48.45,48.45,242
11-Oct-24,47.79,48.40,47.75,48.40,20757
10-Oct-24,47.09,47.09,47.09,47.09,94
09-Oct-24,46.56,46.56,46.56,46.56,39110
07-Oct-24,45.05,45.05,45.05,45.05,45
04-Oct-24,45.85,45.85,45.85,45.85,229
02-Oct-24,46.75,46.75,46.75,46.75,5002
01-Oct-24,46.80,47.00,46.80,47.00,515
30-Sep-24,46.60,47.00,46.60,47.00,47375
27-Sep-24,46.60,46.60,46.60,46.60,23300
26-Sep-24,46.85,46.85,46.85,46.85,23425
25-Sep-24,47.40,47.40,46.74,46.74,2953
24-Sep-24,46.85,46.85,46.81,46.81,56820
23-Sep-24,46.00,46.40,46.00,46.40,138
20-Sep-24,45.08,45.25,45.08,45.25,406
19-Sep-24,44.72,44.80,44.72,44.80,626
17-Sep-24,45.30,45.30,45.30,45.30,588
16-Sep-24,44.84,44.84,43.94,43.94,934
13-Sep-24,45.90,45.90,45.65,45.65,2245
12-Sep-24,46.03,46.03,46.03,46.03,460
11-Sep-24,47.12,47.12,45.57,45.57,2837
10-Sep-24,48.65,48.65,47.12,47.12,100959
09-Sep-24,46.85,46.85,46.60,46.85,15997
06-Sep-24,45.70,45.70,45.70,45.70,3199
04-Sep-24,46.20,46.20,46.00,46.00,1154
03-Sep-24,46.60,46.60,45.70,45.70,1098
02-Sep-24,47.61,47.61,46.90,46.90,94
29-Aug-24,46.75,47.05,46.75,47.05,517
27-Aug-24,46.20,46.20,45.75,45.85,1056
26-Aug-24,47.20,47.20,46.95,46.95,94
23-Aug-24,46.55,46.75,46.55,46.75,654
22-Aug-24,49.08,49.08,46.75,46.75,564
16-Aug-24,48.60,48.60,48.60,48.60,48
15-Aug-24,48.63,48.95,48.63,48.95,49047
13-Aug-24,48.20,48.40,48.20,48.40,1450
12-Aug-24,48.80,49.01,48.80,49.01,2249
09-Aug-24,48.30,48.30,48.30,48.30,241
07-Aug-24,48.80,48.80,47.95,47.95,50671
02-Aug-24,48.70,48.82,48.70,48.82,3710
01-Aug-24,48.30,48.61,48.30,48.61,582
31-Jul-24,48.61,48.61,48.61,48.61,48
30-Jul-24,48.15,48.15,48.15,48.15,48
29-Jul-24,47.15,48.00,47.15,48.00,812

*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: D2PZ34