Cotação atual, histórico e gráfico do papel: P1DD34

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 P1DD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2025	0,41%	0,24	58,10	58,90	57,90	59,31	43K	102
07/07/2025	0,87%	0,50	57,86	56,00	56,00	57,86	110K	27
04/07/2025	2,69%	1,50	57,36	55,50	55,50	57,36	173K	8
03/07/2025	-0,37%	-0,21	55,86	55,92	55,73	56,04	335K	22
02/07/2025	-2,15%	-1,23	56,07	56,71	55,86	56,96	50K	49
01/07/2025	-0,10%	-0,06	57,30	57,24	57,04	57,80	36K	39
27/06/2025	-0,09%	-0,05	57,36	57,80	57,24	57,80	201K	21

26/06/2025	-2,69%	-1,59	57,41	57,24	57,24	58,04	124K	40
25/06/2025	-0,07%	-0,04	59,00	59,00	59,00	60,01	107K	41
24/06/2025	8,01%	4,38	59,04	56,60	56,60	59,32	1M	3.338
23/06/2025	-1,18%	-0,65	54,66	55,56	54,66	56,08	487K	2.324
20/06/2025	-0,88%	-0,49	55,31	55,60	55,31	56,31	194K	454
18/06/2025	-0,37%	-0,21	55,80	56,20	55,80	56,40	219K	22
17/06/2025	0,09%	0,05	56,01	56,08	56,01	56,47	46K	43
16/06/2025	1,19%	0,66	55,96	56,16	55,92	56,32	13K	17
13/06/2025	-5,11%	-2,98	55,30	56,88	55,30	56,89	190K	60
12/06/2025	1,71%	0,98	58,28	57,15	57,00	58,28	4K	23
11/06/2025	1,96%	1,10	57,30	57,19	56,89	57,68	741K	41
10/06/2025	1,48%	0,82	56,20	55,95	55,51	56,90	208K	22
09/06/2025	-2,72%	-1,55	55,38	56,22	55,38	57,71	820K	111
06/06/2025	2,89%	1,60	56,93	55,64	55,56	56,93	150K	42
05/06/2025	-0,36%	-0,20	55,33	56,58	55,31	56,58	512K	47
04/06/2025	-0,72%	-0,40	55,53	55,50	55,25	56,84	186K	244
03/06/2025	0,77%	0,43	55,93	55,05	54,36	55,93	2M	163
02/06/2025	0,43%	0,24	55,50	55,26	54,03	55,50	3M	634
30/05/2025	0,14%	0,08	55,26	55,74	54,30	55,74	129K	315
29/05/2025	-0,93%	-0,52	55,18	56,27	55,18	57,11	535K	660
28/05/2025	-3,06%	-1,76	55,70	57,59	55,36	57,59	801K	276
27/05/2025	-14,15%	-9,47	57,46	55,70	55,09	58,25	19M	1.147
26/05/2025	-1,46%	-0,99	66,93	68,30	66,85	68,33	20K	22
23/05/2025	-0,70%	-0,48	67,92	67,97	66,92	67,97	324K	180
22/05/2025	4,36%	2,86	68,40	65,92	65,43	68,40	20M	303
21/05/2025	-2,18%	-1,46	65,54	66,99	65,38	66,99	43K	140
20/05/2025	-0,59%	-0,40	67,00	68,08	65,89	68,08	127K	274
19/05/2025	0,90%	0,60	67,40	65,84	65,56	67,40	39K	206
16/05/2025	0,45%	0,30	66,80	67,05	66,60	68,28	567K	112
15/05/2025	-0,45%	-0,30	66,50	65,28	64,20	66,67	11M	199
14/05/2025	-0,57%	-0,38	66,80	67,90	65,96	68,68	6M	205
13/05/2025	-1,21%	-0,82	67,18	64,60	64,60	68,10	5M	183
12/05/2025	9,24%	5,75	68,00	65,00	65,00	68,00	1M	292
09/05/2025	-1,19%	-0,75	62,25	62,15	61,26	62,26	5M	165
08/05/2025	0,00%	0,00	63,00	63,00	61,98	63,00	96K	299
07/05/2025	1,94%	1,20	63,00	62,84	62,04	63,00	181K	356
06/05/2025	-1,90%	-1,20	61,80	63,39	61,80	64,26	4M	511
05/05/2025	0,72%	0,45	63,00	60,70	60,40	63,00	3M	87
02/05/2025	4,60%	2,75	62,55	61,78	61,41	62,89	5M	1.669
30/04/2025	2,07%	1,21	59,80	58,68	58,44	59,80	994K	111
29/04/2025	0,86%	0,50	58,59	58,37	58,22	59,22	285K	182
28/04/2025	-1,54%	-0,91	58,09	59,01	57,90	59,42	2M	201
25/04/2025	0,77%	0,45	59,00	58,15	58,14	59,00	1M	216
24/04/2025	1,30%	0,75	58,55	56,92	56,58	58,80	372K	188
23/04/2025	2,30%	1,30	57,80	57,16	57,14	59,71	335K	301
22/04/2025	3,67%	2,00	56,50	55,78	54,97	57,59	480K	314
17/04/2025	0,00%	0,00	54,50	54,90	53,70	55,12	6M	283
16/04/2025	-3,54%	-2,00	54,50	54,64	53,64	54,74	513K	362
15/04/2025	-0,88%	-0,50	56,50	56,16	55,09	56,54	338K	470
14/04/2025	6,58%	3,52	57,00	54,30	54,30	57,77	2M	426
11/04/2025	2,57%	1,34	53,48	52,67	51,82	54,19	12M	1.104
10/04/2025	-6,04%	-3,35	52,14	56,77	51,60	56,77	29M	4.239
09/04/2025	0,29%	0,16	55,49	55,40	53,35	56,48	8M	806
08/04/2025	-4,80%	-2,79	55,33	60,56	55,33	60,64	4M	960
07/04/2025	-3,50%	-2,11	58,12	58,68	57,06	62,01	2M	676
04/04/2025	-4,97%	-3,15	60,23	61,46	57,77	61,46	979K	673
03/04/2025	-5,09%	-3,40	63,38	64,35	62,33	64,35	904K	472
02/04/2025	-3,50%	-2,42	66,78	68,83	66,78	68,92	492K	1.056
01/04/2025	3,30%	2,21	69,20	68,03	68,00	70,70	2M	1.601
31/03/2025	-1,49%	-1,01	66,99	68,00	66,99	68,22	409K	93
28/03/2025	-4,79%	-3,42	68,00	71,00	68,00	71,00	846K	127
27/03/2025	1,22%	0,86	71,42	71,04	70,03	71,55	420K	119
26/03/2025	-1,73%	-1,24	70,56	70,92	68,81	71,05	809K	325
25/03/2025	-2,38%	-1,75	71,80	72,60	71,00	73,16	2M	242
24/03/2025	2,58%	1,85	73,55	72,50	72,26	74,31	1M	1.496
21/03/2025	-3,04%	-2,25	71,70	71,00	70,63	72,97	4M	330
20/03/2025	4,49%	3,18	73,95	68,61	68,32	74,22	1M	218
19/03/2025	-1,43%	-1,03	70,77	71,81	70,24	73,44	998K	274
18/03/2025	-1,95%	-1,43	71,80	72,27	71,16	72,70	169K	368
17/03/2025	3,33%	2,36	73,23	70,46	70,46	74,00	782K	750
14/03/2025	3,38%	2,32	70,87	70,96	70,00	70,96	758K	344
13/03/2025	0,40%	0,27	68,55	68,02	68,02	69,93	905K	856
12/03/2025	0,01%	0,01	68,28	69,10	67,88	69,63	2M	706
11/03/2025	1,11%	0,75	68,27	68,33	67,14	68,63	3M	219
10/03/2025	-2,43%	-1,68	67,52	69,20	66,30	69,20	3M	396
07/03/2025	0,77%	0,53	69,20	68,67	68,67	70,75	12M	176
06/03/2025	-0,91%	-0,63	68,67	71,24	68,67	71,44	7M	524
05/03/2025	4,32%	2,87	69,30	68,16	68,16	69,96	2M	46
28/02/2025	-3,44%	-2,37	66,43	68,64	65,71	68,64	6M	78
27/02/2025	-0,99%	-0,69	68,80	70,39	68,35	70,61	364K	33
26/02/2025	2,43%	1,65	69,49	70,84	69,49	72,19	1M	85
25/02/2025	-0,59%	-0,40	67,84	70,10	67,80	70,70	227K	1.003
24/02/2025	-9,85%	-7,46	68,24	73,24	67,85	73,45	3M	1.996
21/02/2025	6,39%	4,55	75,70	72,90	72,73	75,81	5M	156
20/02/2025	-1,18%	-0,85	71,15	73,00	70,40	74,30	6M	731
19/02/2025	-1,10%	-0,80	72,00	73,48	70,26	73,90	912K	1.901
18/02/2025	1,36%	0,98	72,80	72,53	71,21	74,20	951K	165
17/02/2025	-1,28%	-0,93	71,82	72,01	71,50	72,76	56K	24
14/02/2025	2,70%	1,91	72,75	72,31	70,27	72,75	2M	102
13/02/2025	3,34%	2,29	70,84	68,00	67,41	70,84	829K	123
12/02/2025	0,37%	0,25	68,55	69,39	67,49	70,00	160K	82
11/02/2025	3,00%	1,99	68,30	66,00	64,98	68,61	328K	102
10/02/2025	0,27%	0,18	66,31	67,32	66,31	68,80	392K	51
07/02/2025	1,40%	0,91	66,13	65,97	64,59	66,68	468K	86
06/02/2025	2,31%	1,47	65,22	64,63	63,67	65,22	827K	54
05/02/2025	-0,96%	-0,62	63,75	63,28	63,00	64,82	716K	95
04/02/2025	4,18%	2,58	64,37	62,50	62,20	66,28	2M	185
03/02/2025	-5,87%	-3,85	61,79	62,00	61,10	63,91	2M	219
31/01/2025	-2,18%	-1,46	65,64	67,10	64,92	67,40	3M	150
30/01/2025	2,85%	1,86	67,10	66,12	66,09	68,54	2M	99
29/01/2025	-0,43%	-0,28	65,24	66,25	65,24	66,32	272K	58
28/01/2025	1,60%	1,03	65,52	66,01	63,51	66,02	197K	52
27/01/2025	-3,24%	-2,16	64,49	65,60	64,00	66,33	2M	62
24/01/2025	6,00%	3,77	66,65	62,64	61,77	66,65	341K	132
23/01/2025	1,44%	0,89	62,88	60,58	60,32	62,88	80K	67
22/01/2025	-2,41%	-1,53	61,99	63,53	60,53	63,53	123K	69
21/01/2025	-1,52%	-0,98	63,52	65,25	62,48	65,32	228K	57
20/01/2025	0,14%	0,09	64,50	63,50	63,50	64,68	65K	27
17/01/2025	6,48%	3,92	64,41	60,46	60,45	64,41	416K	81
16/01/2025	1,00%	0,60	60,49	59,89	59,69	61,52	183K	41
15/01/2025	-1,07%	-0,65	59,89	60,00	59,23	60,70	137K	43
14/01/2025	1,12%	0,67	60,54	59,90	59,13	60,54	93K	30
13/01/2025	4,21%	2,42	59,87	57,45	57,45	59,87	72K	110
10/01/2025	-3,45%	-2,05	57,45	59,50	57,45	60,35	467K	1.324
09/01/2025	-3,69%	-2,28	59,50	61,85	59,50	61,85	17K	14
08/01/2025	0,19%	0,12	61,78	60,88	60,61	61,90	146K	19
07/01/2025	1,08%	0,66	61,66	60,00	59,92	61,66	155K	105
06/01/2025	0,81%	0,49	61,00	62,80	60,39	63,25	2M	196
03/01/2025	1,02%	0,61	60,51	60,36	59,17	60,51	158K	61
02/01/2025	-0,56%	-0,34	59,90	59,32	58,77	60,68	83K	82
30/12/2024	-1,25%	-0,76	60,24	60,12	58,47	60,24	83K	134
27/12/2024	-0,81%	-0,50	61,00	61,04	59,68	61,28	55K	93
26/12/2024	-1,71%	-1,07	61,50	62,00	61,04	62,00	3M	508
23/12/2024	3,42%	2,07	62,57	61,28	61,21	62,57	329K	90
20/12/2024	-4,77%	-3,03	60,50	59,60	58,88	61,08	883K	183
19/12/2024	-1,20%	-0,77	63,53	64,16	61,36	64,16	328K	65
18/12/2024	-	-	64,30	62,80	62,45	64,92	771K	91

Date,Open,High,Low,Close,Volume
08-Jul-25,58.90,59.31,57.90,58.10,43233
07-Jul-25,56.00,57.86,56.00,57.86,110314
04-Jul-25,55.50,57.36,55.50,57.36,172808
03-Jul-25,55.92,56.04,55.73,55.86,335364
02-Jul-25,56.71,56.96,55.86,56.07,50100
01-Jul-25,57.24,57.80,57.04,57.30,36196
27-Jun-25,57.80,57.80,57.24,57.36,201123
26-Jun-25,57.24,58.04,57.24,57.41,123562
25-Jun-25,59.00,60.01,59.00,59.00,106721
24-Jun-25,56.60,59.32,56.60,59.04,1286932
23-Jun-25,55.56,56.08,54.66,54.66,486896
20-Jun-25,55.60,56.31,55.31,55.31,193606
18-Jun-25,56.20,56.40,55.80,55.80,219225
17-Jun-25,56.08,56.47,56.01,56.01,45848
16-Jun-25,56.16,56.32,55.92,55.96,12950
13-Jun-25,56.88,56.89,55.30,55.30,189917
12-Jun-25,57.15,58.28,57.00,58.28,4231
11-Jun-25,57.19,57.68,56.89,57.30,740664
10-Jun-25,55.95,56.90,55.51,56.20,208481
09-Jun-25,56.22,57.71,55.38,55.38,820185
06-Jun-25,55.64,56.93,55.56,56.93,149572
05-Jun-25,56.58,56.58,55.31,55.33,512351
04-Jun-25,55.50,56.84,55.25,55.53,186137
03-Jun-25,55.05,55.93,54.36,55.93,1880092
02-Jun-25,55.26,55.50,54.03,55.50,3431531
30-May-25,55.74,55.74,54.30,55.26,128832
29-May-25,56.27,57.11,55.18,55.18,535407
28-May-25,57.59,57.59,55.36,55.70,801261
27-May-25,55.70,58.25,55.09,57.46,19468903
26-May-25,68.30,68.33,66.85,66.93,19545
23-May-25,67.97,67.97,66.92,67.92,324457
22-May-25,65.92,68.40,65.43,68.40,20478707
21-May-25,66.99,66.99,65.38,65.54,43157
20-May-25,68.08,68.08,65.89,67.00,126654
19-May-25,65.84,67.40,65.56,67.40,39097
16-May-25,67.05,68.28,66.60,66.80,567441
15-May-25,65.28,66.67,64.20,66.50,10909815
14-May-25,67.90,68.68,65.96,66.80,6212095
13-May-25,64.60,68.10,64.60,67.18,5070607
12-May-25,65.00,68.00,65.00,68.00,1208556
09-May-25,62.15,62.26,61.26,62.25,4680691
08-May-25,63.00,63.00,61.98,63.00,96122
07-May-25,62.84,63.00,62.04,63.00,181193
06-May-25,63.39,64.26,61.80,61.80,4284100
05-May-25,60.70,63.00,60.40,63.00,2915326
02-May-25,61.78,62.89,61.41,62.55,4739359
30-Apr-25,58.68,59.80,58.44,59.80,993892
29-Apr-25,58.37,59.22,58.22,58.59,284515
28-Apr-25,59.01,59.42,57.90,58.09,1865093
25-Apr-25,58.15,59.00,58.14,59.00,1278483
24-Apr-25,56.92,58.80,56.58,58.55,371910
23-Apr-25,57.16,59.71,57.14,57.80,335079
22-Apr-25,55.78,57.59,54.97,56.50,480160
17-Apr-25,54.90,55.12,53.70,54.50,5586507
16-Apr-25,54.64,54.74,53.64,54.50,513100
15-Apr-25,56.16,56.54,55.09,56.50,337892
14-Apr-25,54.30,57.77,54.30,57.00,2138936
11-Apr-25,52.67,54.19,51.82,53.48,12212085
10-Apr-25,56.77,56.77,51.60,52.14,29196443
09-Apr-25,55.40,56.48,53.35,55.49,7841814
08-Apr-25,60.56,60.64,55.33,55.33,3990094
07-Apr-25,58.68,62.01,57.06,58.12,2163059
04-Apr-25,61.46,61.46,57.77,60.23,979013
03-Apr-25,64.35,64.35,62.33,63.38,903814
02-Apr-25,68.83,68.92,66.78,66.78,492391
01-Apr-25,68.03,70.70,68.00,69.20,2052651
31-Mar-25,68.00,68.22,66.99,66.99,408951
28-Mar-25,71.00,71.00,68.00,68.00,846357
27-Mar-25,71.04,71.55,70.03,71.42,419735
26-Mar-25,70.92,71.05,68.81,70.56,809280
25-Mar-25,72.60,73.16,71.00,71.80,2325657
24-Mar-25,72.50,74.31,72.26,73.55,1157211
21-Mar-25,71.00,72.97,70.63,71.70,3728096
20-Mar-25,68.61,74.22,68.32,73.95,1437474
19-Mar-25,71.81,73.44,70.24,70.77,997796
18-Mar-25,72.27,72.70,71.16,71.80,169263
17-Mar-25,70.46,74.00,70.46,73.23,782167
14-Mar-25,70.96,70.96,70.00,70.87,757762
13-Mar-25,68.02,69.93,68.02,68.55,904998
12-Mar-25,69.10,69.63,67.88,68.28,2107234
11-Mar-25,68.33,68.63,67.14,68.27,3298638
10-Mar-25,69.20,69.20,66.30,67.52,3362301
07-Mar-25,68.67,70.75,68.67,69.20,12252403
06-Mar-25,71.24,71.44,68.67,68.67,6858134
05-Mar-25,68.16,69.96,68.16,69.30,1537157
28-Feb-25,68.64,68.64,65.71,66.43,5731811
27-Feb-25,70.39,70.61,68.35,68.80,364010
26-Feb-25,70.84,72.19,69.49,69.49,1443778
25-Feb-25,70.10,70.70,67.80,67.84,227369
24-Feb-25,73.24,73.45,67.85,68.24,3105134
21-Feb-25,72.90,75.81,72.73,75.70,4724206
20-Feb-25,73.00,74.30,70.40,71.15,6480381
19-Feb-25,73.48,73.90,70.26,72.00,912111
18-Feb-25,72.53,74.20,71.21,72.80,950592
17-Feb-25,72.01,72.76,71.50,71.82,56350
14-Feb-25,72.31,72.75,70.27,72.75,1506349
13-Feb-25,68.00,70.84,67.41,70.84,829460
12-Feb-25,69.39,70.00,67.49,68.55,159522
11-Feb-25,66.00,68.61,64.98,68.30,327648
10-Feb-25,67.32,68.80,66.31,66.31,392493
07-Feb-25,65.97,66.68,64.59,66.13,467754
06-Feb-25,64.63,65.22,63.67,65.22,826703
05-Feb-25,63.28,64.82,63.00,63.75,715550
04-Feb-25,62.50,66.28,62.20,64.37,1752079
03-Feb-25,62.00,63.91,61.10,61.79,2282974
31-Jan-25,67.10,67.40,64.92,65.64,3337259
30-Jan-25,66.12,68.54,66.09,67.10,1849278
29-Jan-25,66.25,66.32,65.24,65.24,272475
28-Jan-25,66.01,66.02,63.51,65.52,197078
27-Jan-25,65.60,66.33,64.00,64.49,2256342
24-Jan-25,62.64,66.65,61.77,66.65,341434
23-Jan-25,60.58,62.88,60.32,62.88,79513
22-Jan-25,63.53,63.53,60.53,61.99,122912
21-Jan-25,65.25,65.32,62.48,63.52,227760
20-Jan-25,63.50,64.68,63.50,64.50,65267
17-Jan-25,60.46,64.41,60.45,64.41,415545
16-Jan-25,59.89,61.52,59.69,60.49,182533
15-Jan-25,60.00,60.70,59.23,59.89,137157
14-Jan-25,59.90,60.54,59.13,60.54,93087
13-Jan-25,57.45,59.87,57.45,59.87,72124
10-Jan-25,59.50,60.35,57.45,57.45,466715
09-Jan-25,61.85,61.85,59.50,59.50,16506
08-Jan-25,60.88,61.90,60.61,61.78,145608
07-Jan-25,60.00,61.66,59.92,61.66,154935
06-Jan-25,62.80,63.25,60.39,61.00,2349667
03-Jan-25,60.36,60.51,59.17,60.51,157956
02-Jan-25,59.32,60.68,58.77,59.90,82840
30-Dec-24,60.12,60.24,58.47,60.24,82599
27-Dec-24,61.04,61.28,59.68,61.00,54825
26-Dec-24,62.00,62.00,61.04,61.50,2754034
23-Dec-24,61.28,62.57,61.21,62.57,329015
20-Dec-24,59.60,61.08,58.88,60.50,883166
19-Dec-24,64.16,64.16,61.36,63.53,328343
18-Dec-24,62.80,64.92,62.45,64.30,770557

*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: P1DD34