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
05/12/2023	-0,51%	-0,36	70,14	70,00	68,81	70,30	103K	89
04/12/2023	-0,10%	-0,07	70,50	70,57	69,04	70,77	55K	15
01/12/2023	-2,41%	-1,74	70,57	72,31	70,38	72,31	2M	53
30/11/2023	3,92%	2,73	72,31	70,91	69,72	72,31	699K	117
29/11/2023	3,08%	2,08	69,58	68,11	67,55	69,79	2M	178
28/11/2023	16,36%	9,49	67,50	64,50	64,50	68,40	909K	51
27/11/2023	0,02%	0,01	58,01	58,38	56,70	58,56	96K	38
24/11/2023	-10,60%	-6,88	58,00	60,00	57,53	60,00	24K	22
23/11/2023	11,86%	6,88	64,88	62,02	62,02	64,88	5K	4
22/11/2023	0,76%	0,44	58,00	58,21	57,52	58,21	8K	7
21/11/2023	-0,19%	-0,11	57,56	57,78	57,37	57,78	13K	7

20/11/2023	2,43%	1,37	57,67	56,42	56,42	57,90	27K	12
17/11/2023	2,01%	1,11	56,30	55,35	55,35	56,30	105K	7
16/11/2023	2,97%	1,59	55,19	53,10	53,10	55,26	2M	40
14/11/2023	-0,26%	-0,14	53,60	53,53	52,91	53,60	14K	5
13/11/2023	0,17%	0,09	53,74	54,56	53,41	54,70	18K	8
10/11/2023	-0,28%	-0,15	53,65	53,55	52,97	53,65	678K	28
09/11/2023	-0,37%	-0,20	53,80	54,15	53,35	54,15	180K	5
08/11/2023	0,95%	0,51	54,00	53,32	53,32	54,00	21K	6
07/11/2023	1,23%	0,65	53,49	52,22	52,22	53,55	188K	6
06/11/2023	1,23%	0,64	52,84	53,75	52,84	53,75	29K	14
03/11/2023	0,97%	0,50	52,20	51,69	50,54	52,62	31K	10
01/11/2023	1,97%	1,00	51,70	51,15	50,99	51,70	24K	16
31/10/2023	-4,63%	-2,46	50,70	50,30	49,70	50,70	20K	21
30/10/2023	-2,44%	-1,33	53,16	54,50	53,10	54,86	30K	10
27/10/2023	1,30%	0,70	54,49	54,00	53,52	54,69	41K	12
26/10/2023	-0,30%	-0,16	53,79	54,15	53,60	54,90	62K	22
25/10/2023	-0,64%	-0,35	53,95	53,30	53,30	55,15	331K	22
24/10/2023	3,43%	1,80	54,30	53,55	53,39	55,40	143K	22
23/10/2023	1,21%	0,63	52,50	52,00	51,94	52,60	95K	16
20/10/2023	-1,35%	-0,71	51,87	51,84	51,65	52,46	37K	12
19/10/2023	-0,72%	-0,38	52,58	52,34	52,19	52,75	67K	11
18/10/2023	0,30%	0,16	52,96	53,05	52,96	53,50	94K	8
17/10/2023	-0,79%	-0,42	52,80	52,85	52,22	53,17	7K	16
16/10/2023	-1,43%	-0,77	53,22	53,80	52,89	54,00	95K	12
13/10/2023	-3,10%	-1,73	53,99	54,00	53,50	54,12	111K	18
11/10/2023	0,11%	0,06	55,72	55,74	55,27	56,28	47K	16
10/10/2023	1,18%	0,65	55,66	55,20	55,20	56,00	32K	16
09/10/2023	0,64%	0,35	55,01	54,66	54,66	55,47	814K	38
06/10/2023	7,68%	3,90	54,66	52,00	52,00	55,16	98K	21
05/10/2023	0,53%	0,27	50,76	50,00	49,99	50,76	39K	8
04/10/2023	0,10%	0,05	50,49	50,35	50,25	50,49	6K	9
03/10/2023	0,44%	0,22	50,44	50,00	50,00	50,74	5K	10
02/10/2023	1,25%	0,62	50,22	49,93	49,74	50,34	216K	36
29/09/2023	2,82%	1,36	49,60	49,61	49,09	49,74	162K	18
28/09/2023	0,29%	0,14	48,24	47,76	47,76	48,24	96K	5
27/09/2023	2,17%	1,02	48,10	47,40	47,19	48,10	221K	13
26/09/2023	-1,61%	-0,77	47,08	47,43	46,89	47,43	72K	8
25/09/2023	0,86%	0,41	47,85	46,60	46,60	47,85	20K	11
22/09/2023	4,45%	2,02	47,44	46,62	46,61	47,44	176K	24
21/09/2023	-2,07%	-0,96	45,42	45,65	45,20	45,88	5K	13
20/09/2023	-2,97%	-1,42	46,38	47,85	46,33	47,85	183K	16
19/09/2023	-1,65%	-0,80	47,80	48,00	47,47	48,16	70K	12
18/09/2023	0,56%	0,27	48,60	48,51	48,20	48,65	842K	439
15/09/2023	-0,14%	-0,07	48,33	48,45	47,53	48,45	258K	14
14/09/2023	0,19%	0,09	48,40	48,55	48,12	48,70	1M	32
13/09/2023	-1,73%	-0,85	48,31	48,92	48,25	49,10	256K	13
12/09/2023	2,42%	1,16	49,16	48,35	47,75	49,30	1M	32
11/09/2023	1,05%	0,50	48,00	47,75	47,61	48,30	1M	45
08/09/2023	-6,24%	-3,16	47,50	47,62	46,75	48,30	651K	32
06/09/2023	0,92%	0,46	50,66	51,08	50,36	51,18	1M	38
05/09/2023	-1,20%	-0,61	50,20	50,81	49,82	50,81	469K	37
04/09/2023	0,43%	0,22	50,81	50,81	49,65	50,81	30K	17
01/09/2023	2,99%	1,47	50,59	49,40	49,40	51,00	11M	46
31/08/2023	2,83%	1,35	49,12	47,65	47,65	49,80	423K	35
30/08/2023	7,98%	3,53	47,77	45,45	45,45	47,80	282K	42
29/08/2023	13,09%	5,12	44,24	44,28	43,44	46,80	456K	104
28/08/2023	0,20%	0,08	39,12	39,10	38,99	39,50	835K	26
25/08/2023	1,35%	0,52	39,04	38,47	38,06	39,04	796K	30
24/08/2023	1,69%	0,64	38,52	38,08	38,08	39,16	5K	19
23/08/2023	-0,99%	-0,38	37,88	37,52	37,52	38,86	14K	19
22/08/2023	-0,98%	-0,38	38,26	40,08	38,17	40,08	19K	8
21/08/2023	0,97%	0,37	38,64	38,96	38,00	38,96	539K	802
18/08/2023	-3,70%	-1,47	38,27	38,50	37,88	38,72	999K	32
17/08/2023	0,74%	0,29	39,74	39,73	39,70	40,48	38K	23
16/08/2023	0,33%	0,13	39,45	39,68	39,24	39,91	9K	10
15/08/2023	-3,10%	-1,26	39,32	39,36	38,97	39,36	763K	17
14/08/2023	0,92%	0,37	40,58	40,64	39,72	40,64	1K	8
11/08/2023	-2,05%	-0,84	40,21	39,84	39,56	40,21	438K	30
10/08/2023	-0,89%	-0,37	41,05	42,45	40,90	42,45	273K	30
09/08/2023	1,42%	0,58	41,42	41,15	40,79	41,42	20K	15
08/08/2023	-2,51%	-1,05	40,84	40,63	40,16	41,10	129K	22
07/08/2023	-4,05%	-1,77	41,89	42,35	41,21	43,29	81K	18
04/08/2023	0,83%	0,36	43,66	43,33	43,33	43,66	738	2
03/08/2023	7,98%	3,20	43,30	41,00	41,00	43,73	229K	49
02/08/2023	-7,05%	-3,04	40,10	41,84	40,10	41,84	251K	28
01/08/2023	1,51%	0,64	43,14	42,00	42,00	43,95	39K	20
31/07/2023	0,76%	0,32	42,50	42,00	41,93	42,72	155K	35
28/07/2023	5,42%	2,17	42,18	42,08	41,50	42,22	177K	22
27/07/2023	-0,22%	-0,09	40,01	40,51	39,79	40,65	101K	9
26/07/2023	1,93%	0,76	40,10	39,44	39,00	40,27	145K	16
25/07/2023	5,92%	2,20	39,34	38,82	38,50	39,61	181K	25
24/07/2023	2,80%	1,01	37,14	35,89	35,89	38,00	139K	12
21/07/2023	0,03%	0,01	36,13	36,61	36,13	36,61	26K	6
20/07/2023	-0,19%	-0,07	36,12	36,58	36,02	36,58	740K	28
19/07/2023	-1,44%	-0,53	36,19	37,38	36,14	38,00	407K	34
18/07/2023	-3,34%	-1,27	36,72	37,44	35,94	37,44	1M	838
17/07/2023	0,24%	0,09	37,99	37,20	36,76	37,99	98K	14
14/07/2023	-2,27%	-0,88	37,90	38,00	37,38	38,24	333K	17
13/07/2023	6,54%	2,38	38,78	36,56	36,56	39,00	2M	71
12/07/2023	1,42%	0,51	36,40	35,42	35,30	36,45	336K	27
11/07/2023	3,55%	1,23	35,89	34,67	34,45	35,89	18K	9
10/07/2023	1,23%	0,42	34,66	34,00	33,88	34,66	47K	38
07/07/2023	2,58%	0,86	34,24	33,90	33,35	34,31	282K	30
06/07/2023	-4,41%	-1,54	33,38	34,51	33,28	34,51	81K	19
05/07/2023	-0,29%	-0,10	34,92	34,00	33,95	34,95	96K	28
04/07/2023	7,36%	2,40	35,02	36,56	34,72	36,56	12K	6
03/07/2023	-2,51%	-0,84	32,62	34,79	32,62	34,90	5K	8
30/06/2023	0,09%	0,03	33,46	34,09	33,14	34,09	345K	19
29/06/2023	-2,34%	-0,80	33,43	33,60	32,91	33,74	39K	16
28/06/2023	-0,78%	-0,27	34,23	33,95	33,85	34,23	44K	13
27/06/2023	3,51%	1,17	34,50	33,76	33,76	34,98	316K	18
26/06/2023	-0,15%	-0,05	33,33	33,40	33,06	33,75	186K	28
23/06/2023	-5,39%	-1,90	33,38	34,01	32,89	34,01	808K	50
22/06/2023	-0,45%	-0,16	35,28	34,37	34,25	35,28	224K	21
21/06/2023	-0,51%	-0,18	35,44	35,28	34,78	36,65	1M	40
20/06/2023	-8,20%	-3,18	35,62	38,00	35,22	38,00	755K	103
19/06/2023	1,25%	0,48	38,80	38,32	38,32	38,81	78K	9
16/06/2023	-2,96%	-1,17	38,32	40,00	38,29	40,40	313K	14
15/06/2023	3,13%	1,20	39,49	39,98	38,87	39,98	307K	19
14/06/2023	1,40%	0,53	38,29	37,37	37,00	38,29	7K	14
13/06/2023	1,61%	0,60	37,76	37,65	37,53	38,71	104K	19
12/06/2023	-0,83%	-0,31	37,16	37,00	37,00	37,72	94K	13
09/06/2023	4,93%	1,76	37,47	37,59	36,55	37,89	766K	41
07/06/2023	-0,20%	-0,07	35,71	35,56	35,00	35,82	68K	9
06/06/2023	6,39%	2,15	35,78	32,76	32,76	35,87	1M	27
05/06/2023	-2,41%	-0,83	33,63	33,50	33,05	33,63	642K	215
02/06/2023	-2,02%	-0,71	34,46	34,46	34,46	35,84	40K	10
01/06/2023	6,83%	2,25	35,17	32,75	32,75	35,35	49K	10
31/05/2023	-3,60%	-1,23	32,92	32,79	32,00	33,01	2M	43
30/05/2023	-3,83%	-1,36	34,15	36,26	33,87	36,26	101K	320
26/05/2023	15,03%	4,64	35,51	31,11	31,11	35,51	1M	6
25/05/2023	2,12%	0,64	30,87	30,83	30,83	30,87	5K	2
24/05/2023	-	-	30,23	30,26	30,23	30,26	101K	3

Date,Open,High,Low,Close,Volume
05-Dec-23,70.00,70.30,68.81,70.14,102936
04-Dec-23,70.57,70.77,69.04,70.50,54569
01-Dec-23,72.31,72.31,70.38,70.57,2369840
30-Nov-23,70.91,72.31,69.72,72.31,699120
29-Nov-23,68.11,69.79,67.55,69.58,1964153
28-Nov-23,64.50,68.40,64.50,67.50,908609
27-Nov-23,58.38,58.56,56.70,58.01,96026
24-Nov-23,60.00,60.00,57.53,58.00,23900
23-Nov-23,62.02,64.88,62.02,64.88,5379
22-Nov-23,58.21,58.21,57.52,58.00,7539
21-Nov-23,57.78,57.78,57.37,57.56,12640
20-Nov-23,56.42,57.90,56.42,57.67,27488
17-Nov-23,55.35,56.30,55.35,56.30,104650
16-Nov-23,53.10,55.26,53.10,55.19,2361698
14-Nov-23,53.53,53.60,52.91,53.60,13852
13-Nov-23,54.56,54.70,53.41,53.74,17938
10-Nov-23,53.55,53.65,52.97,53.65,677664
09-Nov-23,54.15,54.15,53.35,53.80,179881
08-Nov-23,53.32,54.00,53.32,54.00,20897
07-Nov-23,52.22,53.55,52.22,53.49,187902
06-Nov-23,53.75,53.75,52.84,52.84,29400
03-Nov-23,51.69,52.62,50.54,52.20,31136
01-Nov-23,51.15,51.70,50.99,51.70,23943
31-Oct-23,50.30,50.70,49.70,50.70,19895
30-Oct-23,54.50,54.86,53.10,53.16,30440
27-Oct-23,54.00,54.69,53.52,54.49,40994
26-Oct-23,54.15,54.90,53.60,53.79,62338
25-Oct-23,53.30,55.15,53.30,53.95,331424
24-Oct-23,53.55,55.40,53.39,54.30,142663
23-Oct-23,52.00,52.60,51.94,52.50,95275
20-Oct-23,51.84,52.46,51.65,51.87,36640
19-Oct-23,52.34,52.75,52.19,52.58,67115
18-Oct-23,53.05,53.50,52.96,52.96,94445
17-Oct-23,52.85,53.17,52.22,52.80,7175
16-Oct-23,53.80,54.00,52.89,53.22,95087
13-Oct-23,54.00,54.12,53.50,53.99,110697
11-Oct-23,55.74,56.28,55.27,55.72,47364
10-Oct-23,55.20,56.00,55.20,55.66,31859
09-Oct-23,54.66,55.47,54.66,55.01,814105
06-Oct-23,52.00,55.16,52.00,54.66,97555
05-Oct-23,50.00,50.76,49.99,50.76,38808
04-Oct-23,50.35,50.49,50.25,50.49,5982
03-Oct-23,50.00,50.74,50.00,50.44,5278
02-Oct-23,49.93,50.34,49.74,50.22,216442
29-Sep-23,49.61,49.74,49.09,49.60,162169
28-Sep-23,47.76,48.24,47.76,48.24,96339
27-Sep-23,47.40,48.10,47.19,48.10,221030
26-Sep-23,47.43,47.43,46.89,47.08,72307
25-Sep-23,46.60,47.85,46.60,47.85,19518
22-Sep-23,46.62,47.44,46.61,47.44,175611
21-Sep-23,45.65,45.88,45.20,45.42,5458
20-Sep-23,47.85,47.85,46.33,46.38,182619
19-Sep-23,48.00,48.16,47.47,47.80,69520
18-Sep-23,48.51,48.65,48.20,48.60,842266
15-Sep-23,48.45,48.45,47.53,48.33,258471
14-Sep-23,48.55,48.70,48.12,48.40,1464303
13-Sep-23,48.92,49.10,48.25,48.31,255790
12-Sep-23,48.35,49.30,47.75,49.16,1201132
11-Sep-23,47.75,48.30,47.61,48.00,1054568
08-Sep-23,47.62,48.30,46.75,47.50,651451
06-Sep-23,51.08,51.18,50.36,50.66,1447518
05-Sep-23,50.81,50.81,49.82,50.20,469408
04-Sep-23,50.81,50.81,49.65,50.81,29875
01-Sep-23,49.40,51.00,49.40,50.59,11153927
31-Aug-23,47.65,49.80,47.65,49.12,422644
30-Aug-23,45.45,47.80,45.45,47.77,281824
29-Aug-23,44.28,46.80,43.44,44.24,455749
28-Aug-23,39.10,39.50,38.99,39.12,834609
25-Aug-23,38.47,39.04,38.06,39.04,796495
24-Aug-23,38.08,39.16,38.08,38.52,5300
23-Aug-23,37.52,38.86,37.52,37.88,13686
22-Aug-23,40.08,40.08,38.17,38.26,18716
21-Aug-23,38.96,38.96,38.00,38.64,538861
18-Aug-23,38.50,38.72,37.88,38.27,999418
17-Aug-23,39.73,40.48,39.70,39.74,38494
16-Aug-23,39.68,39.91,39.24,39.45,9470
15-Aug-23,39.36,39.36,38.97,39.32,762590
14-Aug-23,40.64,40.64,39.72,40.58,1210
11-Aug-23,39.84,40.21,39.56,40.21,437749
10-Aug-23,42.45,42.45,40.90,41.05,272948
09-Aug-23,41.15,41.42,40.79,41.42,20101
08-Aug-23,40.63,41.10,40.16,40.84,129283
07-Aug-23,42.35,43.29,41.21,41.89,80803
04-Aug-23,43.33,43.66,43.33,43.66,738
03-Aug-23,41.00,43.73,41.00,43.30,229238
02-Aug-23,41.84,41.84,40.10,40.10,251432
01-Aug-23,42.00,43.95,42.00,43.14,38998
31-Jul-23,42.00,42.72,41.93,42.50,155302
28-Jul-23,42.08,42.22,41.50,42.18,177094
27-Jul-23,40.51,40.65,39.79,40.01,101369
26-Jul-23,39.44,40.27,39.00,40.10,145139
25-Jul-23,38.82,39.61,38.50,39.34,181059
24-Jul-23,35.89,38.00,35.89,37.14,139226
21-Jul-23,36.61,36.61,36.13,36.13,26483
20-Jul-23,36.58,36.58,36.02,36.12,739748
19-Jul-23,37.38,38.00,36.14,36.19,406994
18-Jul-23,37.44,37.44,35.94,36.72,1187285
17-Jul-23,37.20,37.99,36.76,37.99,97516
14-Jul-23,38.00,38.24,37.38,37.90,332812
13-Jul-23,36.56,39.00,36.56,38.78,1673696
12-Jul-23,35.42,36.45,35.30,36.40,335785
11-Jul-23,34.67,35.89,34.45,35.89,18088
10-Jul-23,34.00,34.66,33.88,34.66,46535
07-Jul-23,33.90,34.31,33.35,34.24,282498
06-Jul-23,34.51,34.51,33.28,33.38,80925
05-Jul-23,34.00,34.95,33.95,34.92,95980
04-Jul-23,36.56,36.56,34.72,35.02,12347
03-Jul-23,34.79,34.90,32.62,32.62,5326
30-Jun-23,34.09,34.09,33.14,33.46,344712
29-Jun-23,33.60,33.74,32.91,33.43,38618
28-Jun-23,33.95,34.23,33.85,34.23,43661
27-Jun-23,33.76,34.98,33.76,34.50,316394
26-Jun-23,33.40,33.75,33.06,33.33,185766
23-Jun-23,34.01,34.01,32.89,33.38,807876
22-Jun-23,34.37,35.28,34.25,35.28,224305
21-Jun-23,35.28,36.65,34.78,35.44,1197531
20-Jun-23,38.00,38.00,35.22,35.62,754880
19-Jun-23,38.32,38.81,38.32,38.80,77895
16-Jun-23,40.00,40.40,38.29,38.32,312945
15-Jun-23,39.98,39.98,38.87,39.49,307120
14-Jun-23,37.37,38.29,37.00,38.29,6776
13-Jun-23,37.65,38.71,37.53,37.76,104456
12-Jun-23,37.00,37.72,37.00,37.16,94324
09-Jun-23,37.59,37.89,36.55,37.47,765645
07-Jun-23,35.56,35.82,35.00,35.71,67522
06-Jun-23,32.76,35.87,32.76,35.78,1314918
05-Jun-23,33.50,33.63,33.05,33.63,641944
02-Jun-23,34.46,35.84,34.46,34.46,39588
01-Jun-23,32.75,35.35,32.75,35.17,48858
31-May-23,32.79,33.01,32.00,32.92,1877416
30-May-23,36.26,36.26,33.87,34.15,100773
26-May-23,31.11,35.51,31.11,35.51,1021163
25-May-23,30.83,30.87,30.83,30.87,4628
24-May-23,30.26,30.26,30.23,30.23,101272

*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