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
24/05/2022	-8,35%	-1,61	17,66	19,02	17,50	19,02	25K	65
23/05/2022	-2,53%	-0,50	19,27	19,10	18,83	19,40	537K	21
20/05/2022	-3,56%	-0,73	19,77	20,90	19,28	21,50	716K	36
19/05/2022	6,22%	1,20	20,50	19,40	19,10	20,83	163K	135
18/05/2022	-2,57%	-0,51	19,30	19,45	19,25	19,93	16K	8
17/05/2022	3,02%	0,58	19,81	20,44	19,58	21,26	220K	35
16/05/2022	1,42%	0,27	19,23	18,96	18,83	19,57	10K	15
13/05/2022	8,34%	1,46	18,96	18,00	18,00	19,06	102K	54
12/05/2022	-1,13%	-0,20	17,50	17,35	17,35	17,70	176K	15
11/05/2022	-2,43%	-0,44	17,70	18,76	17,65	19,31	34K	20
10/05/2022	1,68%	0,30	18,14	17,82	17,58	18,40	132K	11

09/05/2022	-7,18%	-1,38	17,84	18,74	17,75	18,89	87K	28
06/05/2022	-4,47%	-0,90	19,22	19,69	19,16	19,84	21K	14
05/05/2022	-9,61%	-2,14	20,12	20,68	20,00	20,68	38K	28
04/05/2022	1,92%	0,42	22,26	21,02	21,02	22,26	211K	13
03/05/2022	-0,14%	-0,03	21,84	20,68	20,68	22,38	552K	10
02/05/2022	2,82%	0,60	21,87	22,55	21,55	22,55	46K	42
29/04/2022	14,11%	2,63	21,27	21,50	20,68	22,14	937K	77
28/04/2022	1,08%	0,20	18,64	18,35	18,15	18,64	841K	3
27/04/2022	4,77%	0,84	18,44	18,80	18,44	19,19	103K	32
26/04/2022	1,38%	0,24	17,60	17,74	17,41	17,90	13K	10
25/04/2022	4,26%	0,71	17,36	16,00	16,00	17,93	192K	35
22/04/2022	-4,03%	-0,70	16,65	16,65	16,49	17,39	336K	32
20/04/2022	-6,27%	-1,16	17,35	17,62	17,25	17,66	942K	82
19/04/2022	-0,27%	-0,05	18,51	18,34	18,34	18,51	2K	3
18/04/2022	-1,28%	-0,24	18,56	18,03	17,51	18,58	47K	13
14/04/2022	-10,48%	-2,20	18,80	20,44	18,80	20,44	9K	32
13/04/2022	7,03%	1,38	21,00	19,48	19,48	21,08	59K	12
12/04/2022	-1,65%	-0,33	19,62	19,64	19,62	19,84	5K	3
11/04/2022	-0,25%	-0,05	19,95	20,00	19,56	20,70	32K	12
08/04/2022	-0,65%	-0,13	20,00	20,13	19,90	20,57	128K	14
07/04/2022	-6,55%	-1,41	20,13	20,98	19,84	20,98	162K	14
06/04/2022	-0,83%	-0,18	21,54	21,36	21,30	21,54	70K	3
05/04/2022	-4,40%	-1,00	21,72	22,45	21,56	22,55	84K	10
04/04/2022	14,46%	2,87	22,72	19,89	19,89	22,92	377K	38
01/04/2022	2,37%	0,46	19,85	20,69	19,68	21,39	473K	22
31/03/2022	-6,96%	-1,45	19,39	20,51	18,80	21,00	36K	90
30/03/2022	-1,14%	-0,24	20,84	20,66	20,51	22,16	21K	19
29/03/2022	2,08%	0,43	21,08	21,59	20,98	22,00	71K	23
28/03/2022	-0,77%	-0,16	20,65	21,60	19,76	21,80	633K	61
25/03/2022	-0,90%	-0,19	20,81	20,30	20,06	21,25	655K	47
24/03/2022	-13,04%	-3,15	21,00	23,73	21,00	23,85	2M	151
23/03/2022	1,98%	0,47	24,15	23,00	22,74	26,59	703K	83
22/03/2022	20,51%	4,03	23,68	20,98	20,92	24,29	289K	135
21/03/2022	-10,11%	-2,21	19,65	21,60	19,19	22,07	354K	57
18/03/2022	10,85%	2,14	21,86	20,82	20,82	22,83	966K	82
17/03/2022	-9,91%	-2,17	19,72	21,89	18,70	21,89	283K	70
16/03/2022	55,03%	7,77	21,89	19,50	19,24	21,89	256K	80
15/03/2022	6,49%	0,86	14,12	13,30	12,39	14,12	604K	57
14/03/2022	-19,69%	-3,25	13,26	16,51	13,10	16,51	634K	59
11/03/2022	-7,87%	-1,41	16,51	17,92	16,49	17,92	376K	9
10/03/2022	-17,11%	-3,70	17,92	18,90	17,92	18,90	16K	23
09/03/2022	6,82%	1,38	21,62	21,26	21,22	21,77	82K	31
08/03/2022	0,85%	0,17	20,24	19,83	19,37	21,00	454K	8
07/03/2022	-3,42%	-0,71	20,07	20,78	19,38	20,78	74K	11
04/03/2022	-8,54%	-1,94	20,78	22,54	20,78	22,54	52K	9
03/03/2022	-9,01%	-2,25	22,72	25,01	22,54	25,01	156K	14
02/03/2022	-5,45%	-1,44	24,97	29,00	24,91	29,53	318K	12
25/02/2022	0,53%	0,14	26,41	25,98	25,98	26,41	292K	15
24/02/2022	2,02%	0,52	26,27	25,75	25,75	26,27	107K	2
23/02/2022	-8,33%	-2,34	25,75	27,00	25,75	27,00	365K	33
22/02/2022	-0,14%	-0,04	28,09	28,13	27,41	28,13	103K	6
21/02/2022	-0,14%	-0,04	28,13	28,13	28,13	28,13	281	1
18/02/2022	-8,89%	-2,75	28,17	30,41	28,17	30,41	103K	9
17/02/2022	-2,24%	-0,71	30,92	32,25	30,92	32,35	162K	7
16/02/2022	0,54%	0,17	31,63	32,31	31,32	32,31	175K	10
15/02/2022	2,24%	0,69	31,46	31,03	30,79	31,46	153K	4
14/02/2022	-6,56%	-2,16	30,77	30,99	30,32	31,11	116K	30
11/02/2022	-0,39%	-0,13	32,93	33,09	32,93	33,09	105K	2
10/02/2022	2,32%	0,75	33,06	33,49	33,06	33,49	11K	11
09/02/2022	1,54%	0,49	32,31	32,01	32,01	33,74	2M	21
08/02/2022	13,32%	3,74	31,82	28,34	28,34	31,82	408K	7
07/02/2022	-5,96%	-1,78	28,08	28,18	28,08	28,18	3K	2
04/02/2022	0,67%	0,20	29,86	29,22	29,22	29,86	61K	4
03/02/2022	-2,40%	-0,73	29,66	29,88	29,57	30,02	26K	5
02/02/2022	-2,97%	-0,93	30,39	31,32	30,33	31,32	5K	17
01/02/2022	-0,13%	-0,04	31,32	31,34	31,32	31,34	1K	2
31/01/2022	11,28%	3,18	31,36	29,00	29,00	31,64	11K	8
28/01/2022	2,73%	0,75	28,18	26,84	26,75	28,18	11K	4
27/01/2022	-7,36%	-2,18	27,43	28,22	27,38	28,35	111K	10
26/01/2022	-8,98%	-2,92	29,61	31,49	29,61	31,49	8K	7
25/01/2022	-1,09%	-0,36	32,53	32,66	32,31	32,66	1K	38
24/01/2022	-4,11%	-1,41	32,89	32,82	32,70	32,89	5K	4
21/01/2022	-4,85%	-1,75	34,30	34,36	34,26	34,36	3K	3
20/01/2022	1,32%	0,47	36,05	35,15	35,15	37,94	10K	10
19/01/2022	3,85%	1,32	35,58	34,71	34,49	36,13	71K	12
18/01/2022	0,20%	0,07	34,26	32,13	32,13	34,80	205K	12
17/01/2022	2,15%	0,72	34,19	34,19	34,19	34,19	35K	11
14/01/2022	2,98%	0,97	33,47	33,47	33,47	33,47	334	1
13/01/2022	-2,87%	-0,96	32,50	32,72	32,50	32,72	10K	3
12/01/2022	-0,54%	-0,18	33,46	35,08	33,46	35,13	5K	10
11/01/2022	5,19%	1,66	33,64	32,20	32,20	34,41	177K	15
10/01/2022	0,95%	0,30	31,98	31,75	31,46	32,55	3K	12
07/01/2022	6,99%	2,07	31,68	29,61	29,61	32,44	81K	30
06/01/2022	7,01%	1,94	29,61	27,74	27,74	30,24	6K	13
05/01/2022	-2,67%	-0,76	27,67	28,43	27,67	29,02	952K	16
04/01/2022	-13,48%	-4,43	28,43	30,85	27,91	30,85	522K	26
03/01/2022	-0,48%	-0,16	32,86	32,87	32,86	32,87	65	2
30/12/2021	6,90%	2,13	33,02	30,54	29,68	33,94	206K	683
29/12/2021	-2,37%	-0,75	30,89	30,93	30,89	30,93	129K	2
28/12/2021	-5,16%	-1,72	31,64	32,26	31,21	32,26	4K	4
27/12/2021	2,36%	0,77	33,36	33,36	33,36	33,36	2K	1
23/12/2021	-1,87%	-0,62	32,59	32,70	32,59	32,88	97K	4
22/12/2021	-1,16%	-0,39	33,21	33,21	33,21	33,21	89K	1
21/12/2021	4,09%	1,32	33,60	32,82	32,80	33,60	263K	8
16/12/2021	-2,15%	-0,71	32,28	32,99	32,28	32,99	19K	4
15/12/2021	-4,38%	-1,51	32,99	34,54	32,79	34,54	28K	3
14/12/2021	-1,32%	-0,46	34,50	34,50	34,50	34,50	4K	1
13/12/2021	-2,24%	-0,80	34,96	34,69	34,68	35,01	15K	18
10/12/2021	1,33%	0,47	35,76	35,76	35,76	35,76	24K	1
09/12/2021	0,14%	0,05	35,29	35,24	35,24	35,29	70	2
08/12/2021	-0,84%	-0,30	35,24	35,24	35,24	35,24	1K	1
07/12/2021	13,80%	4,31	35,54	32,14	32,14	35,82	146K	20
06/12/2021	-0,54%	-0,17	31,23	31,40	30,93	31,40	8K	3
03/12/2021	-3,50%	-1,14	31,40	31,83	29,87	31,83	228K	16
02/12/2021	-8,47%	-3,01	32,54	35,55	32,54	35,55	593K	31
01/12/2021	-5,25%	-1,97	35,55	38,36	35,50	38,36	8K	6
30/11/2021	-6,06%	-2,42	37,52	37,49	37,30	37,64	88K	44
29/11/2021	6,54%	2,45	39,94	37,86	37,86	40,10	192K	15
26/11/2021	-15,87%	-7,07	37,49	44,72	36,95	44,72	321K	44
25/11/2021	-0,96%	-0,43	44,56	44,56	44,56	44,56	44	1
24/11/2021	1,51%	0,67	44,99	44,94	44,94	44,99	36K	2
23/11/2021	-7,61%	-3,65	44,32	44,32	44,32	44,32	222K	2
18/11/2021	-3,09%	-1,53	47,97	48,00	47,97	48,00	3K	2
17/11/2021	-3,30%	-1,69	49,50	51,46	49,25	51,86	105K	110
16/11/2021	-1,44%	-0,75	51,19	50,55	50,55	51,90	175K	47
12/11/2021	4,44%	2,21	51,94	51,43	51,43	51,94	311K	8
11/11/2021	1,53%	0,75	49,73	48,69	48,69	50,15	84K	5
10/11/2021	6,34%	2,92	48,98	47,45	47,45	48,98	2K	2
09/11/2021	0,00%	0,00	46,06	46,06	45,36	46,06	911	4
05/11/2021	-4,54%	-2,19	46,06	48,35	45,85	48,35	5K	12
04/11/2021	-7,81%	-4,09	48,25	53,05	48,25	55,00	88K	66
03/11/2021	0,00%	0,00	52,34	52,34	52,34	52,34	5K	6
01/11/2021	-	-	52,34	50,60	50,20	53,19	280K	87

Date,Open,High,Low,Close,Volume
24-May-22,19.02,19.02,17.50,17.66,24756
23-May-22,19.10,19.40,18.83,19.27,537366
20-May-22,20.90,21.50,19.28,19.77,715713
19-May-22,19.40,20.83,19.10,20.50,162620
18-May-22,19.45,19.93,19.25,19.30,15988
17-May-22,20.44,21.26,19.58,19.81,219777
16-May-22,18.96,19.57,18.83,19.23,9887
13-May-22,18.00,19.06,18.00,18.96,101620
12-May-22,17.35,17.70,17.35,17.50,176345
11-May-22,18.76,19.31,17.65,17.70,33869
10-May-22,17.82,18.40,17.58,18.14,131600
09-May-22,18.74,18.89,17.75,17.84,86843
06-May-22,19.69,19.84,19.16,19.22,20811
05-May-22,20.68,20.68,20.00,20.12,38186
04-May-22,21.02,22.26,21.02,22.26,211442
03-May-22,20.68,22.38,20.68,21.84,551557
02-May-22,22.55,22.55,21.55,21.87,45730
29-Apr-22,21.50,22.14,20.68,21.27,936654
28-Apr-22,18.35,18.64,18.15,18.64,840547
27-Apr-22,18.80,19.19,18.44,18.44,103365
26-Apr-22,17.74,17.90,17.41,17.60,13171
25-Apr-22,16.00,17.93,16.00,17.36,191565
22-Apr-22,16.65,17.39,16.49,16.65,335515
20-Apr-22,17.62,17.66,17.25,17.35,941707
19-Apr-22,18.34,18.51,18.34,18.51,1859
18-Apr-22,18.03,18.58,17.51,18.56,47026
14-Apr-22,20.44,20.44,18.80,18.80,9036
13-Apr-22,19.48,21.08,19.48,21.00,59042
12-Apr-22,19.64,19.84,19.62,19.62,4517
11-Apr-22,20.00,20.70,19.56,19.95,32036
08-Apr-22,20.13,20.57,19.90,20.00,127850
07-Apr-22,20.98,20.98,19.84,20.13,162263
06-Apr-22,21.36,21.54,21.30,21.54,69713
05-Apr-22,22.45,22.55,21.56,21.72,84213
04-Apr-22,19.89,22.92,19.89,22.72,377047
01-Apr-22,20.69,21.39,19.68,19.85,472575
31-Mar-22,20.51,21.00,18.80,19.39,35552
30-Mar-22,20.66,22.16,20.51,20.84,21236
29-Mar-22,21.59,22.00,20.98,21.08,71291
28-Mar-22,21.60,21.80,19.76,20.65,633020
25-Mar-22,20.30,21.25,20.06,20.81,654944
24-Mar-22,23.73,23.85,21.00,21.00,1999600
23-Mar-22,23.00,26.59,22.74,24.15,703303
22-Mar-22,20.98,24.29,20.92,23.68,288827
21-Mar-22,21.60,22.07,19.19,19.65,353756
18-Mar-22,20.82,22.83,20.82,21.86,966295
17-Mar-22,21.89,21.89,18.70,19.72,283147
16-Mar-22,19.50,21.89,19.24,21.89,255943
15-Mar-22,13.30,14.12,12.39,14.12,604098
14-Mar-22,16.51,16.51,13.10,13.26,634283
11-Mar-22,17.92,17.92,16.49,16.51,376494
10-Mar-22,18.90,18.90,17.92,17.92,15839
09-Mar-22,21.26,21.77,21.22,21.62,81547
08-Mar-22,19.83,21.00,19.37,20.24,453974
07-Mar-22,20.78,20.78,19.38,20.07,73538
04-Mar-22,22.54,22.54,20.78,20.78,52046
03-Mar-22,25.01,25.01,22.54,22.72,156122
02-Mar-22,29.00,29.53,24.91,24.97,318215
25-Feb-22,25.98,26.41,25.98,26.41,291827
24-Feb-22,25.75,26.27,25.75,26.27,106944
23-Feb-22,27.00,27.00,25.75,25.75,365336
22-Feb-22,28.13,28.13,27.41,28.09,102888
21-Feb-22,28.13,28.13,28.13,28.13,281
18-Feb-22,30.41,30.41,28.17,28.17,103038
17-Feb-22,32.25,32.35,30.92,30.92,161715
16-Feb-22,32.31,32.31,31.32,31.63,174748
15-Feb-22,31.03,31.46,30.79,31.46,152796
14-Feb-22,30.99,31.11,30.32,30.77,115678
11-Feb-22,33.09,33.09,32.93,32.93,104509
10-Feb-22,33.49,33.49,33.06,33.06,11212
09-Feb-22,32.01,33.74,32.01,32.31,2042792
08-Feb-22,28.34,31.82,28.34,31.82,408117
07-Feb-22,28.18,28.18,28.08,28.08,3201
04-Feb-22,29.22,29.86,29.22,29.86,60562
03-Feb-22,29.88,30.02,29.57,29.66,25803
02-Feb-22,31.32,31.32,30.33,30.39,4649
01-Feb-22,31.34,31.34,31.32,31.32,1065
31-Jan-22,29.00,31.64,29.00,31.36,11089
28-Jan-22,26.84,28.18,26.75,28.18,10934
27-Jan-22,28.22,28.35,27.38,27.43,110596
26-Jan-22,31.49,31.49,29.61,29.61,8029
25-Jan-22,32.66,32.66,32.31,32.53,1233
24-Jan-22,32.82,32.89,32.70,32.89,5411
21-Jan-22,34.36,34.36,34.26,34.30,3090
20-Jan-22,35.15,37.94,35.15,36.05,9513
19-Jan-22,34.71,36.13,34.49,35.58,70604
18-Jan-22,32.13,34.80,32.13,34.26,205450
17-Jan-22,34.19,34.19,34.19,34.19,34907
14-Jan-22,33.47,33.47,33.47,33.47,334
13-Jan-22,32.72,32.72,32.50,32.50,9865
12-Jan-22,35.08,35.13,33.46,33.46,5228
11-Jan-22,32.20,34.41,32.20,33.64,176746
10-Jan-22,31.75,32.55,31.46,31.98,2633
07-Jan-22,29.61,32.44,29.61,31.68,81263
06-Jan-22,27.74,30.24,27.74,29.61,5903
05-Jan-22,28.43,29.02,27.67,27.67,952321
04-Jan-22,30.85,30.85,27.91,28.43,522311
03-Jan-22,32.87,32.87,32.86,32.86,65
30-Dec-21,30.54,33.94,29.68,33.02,206477
29-Dec-21,30.93,30.93,30.89,30.89,129120
28-Dec-21,32.26,32.26,31.21,31.64,3685
27-Dec-21,33.36,33.36,33.36,33.36,2101
23-Dec-21,32.70,32.88,32.59,32.59,97131
22-Dec-21,33.21,33.21,33.21,33.21,89334
21-Dec-21,32.82,33.60,32.80,33.60,263362
16-Dec-21,32.99,32.99,32.28,32.28,18670
15-Dec-21,34.54,34.54,32.79,32.99,27797
14-Dec-21,34.50,34.50,34.50,34.50,4140
13-Dec-21,34.69,35.01,34.68,34.96,15124
10-Dec-21,35.76,35.76,35.76,35.76,23959
09-Dec-21,35.24,35.29,35.24,35.29,70
08-Dec-21,35.24,35.24,35.24,35.24,1057
07-Dec-21,32.14,35.82,32.14,35.54,146059
06-Dec-21,31.40,31.40,30.93,31.23,7562
03-Dec-21,31.83,31.83,29.87,31.40,227758
02-Dec-21,35.55,35.55,32.54,32.54,593437
01-Dec-21,38.36,38.36,35.50,35.55,8016
30-Nov-21,37.49,37.64,37.30,37.52,88137
29-Nov-21,37.86,40.10,37.86,39.94,192296
26-Nov-21,44.72,44.72,36.95,37.49,320716
25-Nov-21,44.56,44.56,44.56,44.56,44
24-Nov-21,44.94,44.99,44.94,44.99,36393
23-Nov-21,44.32,44.32,44.32,44.32,221600
18-Nov-21,48.00,48.00,47.97,47.97,2590
17-Nov-21,51.46,51.86,49.25,49.50,104748
16-Nov-21,50.55,51.90,50.55,51.19,175061
12-Nov-21,51.43,51.94,51.43,51.94,310777
11-Nov-21,48.69,50.15,48.69,49.73,83567
10-Nov-21,47.45,48.98,47.45,48.98,2006
09-Nov-21,46.06,46.06,45.36,46.06,911
05-Nov-21,48.35,48.35,45.85,46.06,4879
04-Nov-21,53.05,55.00,48.25,48.25,88455
03-Nov-21,52.34,52.34,52.34,52.34,4991
01-Nov-21,50.60,53.19,50.20,52.34,280046

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: P1DD34

cotações, gráficos e mais...