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
23/07/2021	-7,88%	-4,31	50,41	54,20	49,70	54,20	2M	61
22/07/2021	-0,55%	-0,30	54,72	54,20	54,20	54,75	389K	6
21/07/2021	2,17%	1,17	55,02	54,45	54,45	55,02	14K	3
20/07/2021	-1,82%	-1,00	53,85	53,90	53,85	53,90	6K	2
19/07/2021	0,09%	0,05	54,85	53,90	53,90	54,85	962K	3
16/07/2021	-3,45%	-1,96	54,80	54,94	54,54	54,94	8K	4
15/07/2021	3,46%	1,90	56,76	56,65	56,47	56,76	9K	6
14/07/2021	-6,16%	-3,60	54,86	57,07	54,25	57,07	428K	20
13/07/2021	1,92%	1,10	58,46	57,91	57,83	58,90	1M	5
12/07/2021	0,07%	0,04	57,36	57,36	57,36	57,36	12K	1
08/07/2021	0,28%	0,16	57,32	55,42	54,93	57,32	312K	7

07/07/2021	-2,52%	-1,48	57,16	59,46	57,16	59,46	8K	3
06/07/2021	-2,82%	-1,70	58,64	59,36	57,97	59,36	131K	10
02/07/2021	-2,65%	-1,64	60,34	60,83	59,80	61,06	704K	20
01/07/2021	-2,85%	-1,82	61,98	62,72	61,98	62,72	29K	2
30/06/2021	-3,61%	-2,39	63,80	63,80	63,80	63,80	3K	1
29/06/2021	4,66%	2,95	66,19	61,92	61,92	66,19	159K	9
25/06/2021	0,00%	0,00	63,24	63,72	63,24	63,72	8K	2
24/06/2021	0,88%	0,55	63,24	62,65	62,65	63,24	17K	3
23/06/2021	6,07%	3,59	62,69	60,08	59,70	62,69	68K	8
22/06/2021	-5,73%	-3,59	59,10	60,32	58,75	60,34	126K	14
21/06/2021	-1,24%	-0,79	62,69	60,83	60,60	62,69	130K	10
18/06/2021	0,38%	0,24	63,48	64,26	63,48	64,26	6K	3
17/06/2021	1,35%	0,84	63,24	62,31	62,31	63,24	9K	5
16/06/2021	1,30%	0,80	62,40	61,60	60,84	62,40	157K	7
15/06/2021	-0,03%	-0,02	61,60	62,10	61,60	63,90	262K	12
14/06/2021	-1,44%	-0,90	61,62	62,28	60,86	62,28	17K	7
11/06/2021	0,39%	0,24	62,52	63,30	62,52	63,30	85K	4
10/06/2021	-1,80%	-1,14	62,28	62,76	62,10	62,76	95K	8
09/06/2021	-4,90%	-3,27	63,42	65,50	63,42	65,50	295K	18
07/06/2021	-2,78%	-1,91	66,69	64,72	64,05	66,69	51K	9
04/06/2021	-3,65%	-2,60	68,60	69,08	66,64	71,19	39K	15
02/06/2021	-1,25%	-0,90	71,20	71,00	69,72	71,20	151K	10
01/06/2021	8,76%	5,81	72,10	66,29	66,29	73,28	35K	18
31/05/2021	1,83%	1,19	66,29	66,41	64,33	66,41	454	4
28/05/2021	3,33%	2,10	65,10	66,26	65,10	66,27	241K	12
27/05/2021	-3,95%	-2,59	63,00	65,08	62,86	65,87	60K	14
26/05/2021	-6,21%	-4,34	65,59	69,95	64,79	69,95	160K	23
25/05/2021	0,19%	0,13	69,93	71,03	69,53	71,48	1M	12
24/05/2021	0,48%	0,33	69,80	69,79	69,79	70,00	629	4
21/05/2021	-1,15%	-0,81	69,47	69,93	69,39	69,93	49K	3
20/05/2021	4,74%	3,18	70,28	68,02	68,02	70,28	8K	6
19/05/2021	4,22%	2,72	67,10	63,00	63,00	67,31	59K	15
18/05/2021	4,07%	2,52	64,38	63,23	63,23	65,22	4K	7
17/05/2021	-0,96%	-0,60	61,86	62,64	60,98	62,64	6K	6
14/05/2021	2,31%	1,41	62,46	60,00	60,00	62,46	122	2
13/05/2021	-6,25%	-4,07	61,05	65,18	61,05	65,18	15K	7
12/05/2021	0,00%	0,00	65,12	65,00	64,95	67,32	10K	5
11/05/2021	2,71%	1,72	65,12	61,60	61,05	65,12	40K	5
10/05/2021	-8,97%	-6,25	63,40	68,00	61,05	68,00	412K	106
07/05/2021	-1,71%	-1,21	69,65	69,69	69,35	69,69	30K	6
06/05/2021	0,94%	0,66	70,86	69,75	69,25	71,88	33K	7
05/05/2021	-2,09%	-1,50	70,20	71,15	70,20	71,21	86K	5
04/05/2021	-1,06%	-0,77	71,70	71,86	71,70	71,89	29K	4
03/05/2021	-5,43%	-4,16	72,47	72,02	72,02	74,22	8K	6
30/04/2021	4,12%	3,03	76,63	72,02	72,02	76,63	18K	8
29/04/2021	-4,85%	-3,75	73,60	75,08	73,60	75,08	28K	3
28/04/2021	1,38%	1,05	77,35	75,08	75,08	77,35	42K	4
27/04/2021	-0,91%	-0,70	76,30	77,40	76,30	78,00	116K	5
26/04/2021	1,32%	1,00	77,00	76,78	76,78	77,00	4K	3
23/04/2021	2,22%	1,65	76,00	74,35	74,35	76,00	32K	3
22/04/2021	6,59%	4,60	74,35	71,47	71,47	74,35	55K	4
20/04/2021	-5,81%	-4,30	69,75	73,01	69,25	73,01	146K	24
19/04/2021	-0,07%	-0,05	74,05	74,10	73,05	75,28	56K	11
16/04/2021	0,07%	0,05	74,10	74,55	73,75	74,82	81K	7
15/04/2021	-4,29%	-3,32	74,05	75,09	73,90	75,11	48K	12
14/04/2021	0,09%	0,07	77,37	76,90	75,08	77,37	45K	6
13/04/2021	1,91%	1,45	77,30	77,52	76,15	77,52	1M	82
12/04/2021	-2,19%	-1,70	75,85	77,35	74,50	77,35	23K	14
09/04/2021	-0,96%	-0,75	77,55	77,55	77,55	77,55	8K	1
08/04/2021	1,23%	0,95	78,30	78,05	78,05	78,30	4K	4
07/04/2021	-6,53%	-5,40	77,35	82,58	77,35	82,58	77K	26
06/04/2021	1,88%	1,53	82,75	83,70	82,75	85,10	111K	9
05/04/2021	-2,49%	-2,07	81,22	80,66	79,76	81,22	16K	6
01/04/2021	9,59%	7,29	83,29	77,00	77,00	83,85	149K	17
31/03/2021	-2,69%	-2,10	76,00	78,26	76,00	78,27	155K	9
30/03/2021	3,79%	2,85	78,10	78,00	78,00	78,80	11K	5
29/03/2021	0,33%	0,25	75,25	76,38	75,06	76,38	14K	6
26/03/2021	4,68%	3,35	75,00	74,00	74,00	75,00	1K	2
25/03/2021	4,01%	2,76	71,65	72,22	71,65	73,00	110K	15
24/03/2021	-8,12%	-6,09	68,89	74,00	68,89	74,00	146K	14
23/03/2021	-0,62%	-0,47	74,98	75,00	74,98	75,55	6K	7
22/03/2021	-2,27%	-1,75	75,45	75,80	75,45	75,85	43K	7
19/03/2021	-1,97%	-1,55	77,20	76,99	76,60	77,85	153K	18
18/03/2021	-5,73%	-4,79	78,75	79,00	78,50	80,15	161K	17
17/03/2021	-8,80%	-8,06	83,54	84,30	79,50	85,39	878K	69
16/03/2021	2,81%	2,50	91,60	91,99	89,40	94,00	234K	12
15/03/2021	-0,11%	-0,10	89,10	88,60	86,35	89,20	215K	8
12/03/2021	-0,50%	-0,45	89,20	89,55	89,20	89,60	48K	4
11/03/2021	6,23%	5,26	89,65	90,69	89,07	90,69	254K	4
10/03/2021	-6,13%	-5,51	84,39	91,80	84,39	91,80	543K	20
09/03/2021	12,38%	9,90	89,90	84,18	84,18	89,90	160K	17
08/03/2021	-10,03%	-8,92	80,00	87,51	80,00	88,92	372K	39
05/03/2021	-1,75%	-1,58	88,92	90,69	87,91	90,69	305K	12
04/03/2021	-7,18%	-7,00	90,50	92,55	87,60	92,89	390K	22
03/03/2021	-2,01%	-2,00	97,50	102,75	97,50	102,75	6K	13
02/03/2021	-4,28%	-4,45	99,50	107,35	99,50	107,40	134K	16
01/03/2021	7,48%	7,23	103,95	100,35	100,35	103,95	109K	12
26/02/2021	2,25%	2,13	96,72	92,94	92,94	96,72	55K	5
25/02/2021	-3,18%	-3,11	94,59	96,79	94,59	99,90	190K	10
24/02/2021	-4,59%	-4,70	97,70	102,04	96,19	102,04	180K	12
23/02/2021	-2,43%	-2,55	102,40	97,75	95,00	102,40	107K	17
22/02/2021	-0,71%	-0,75	104,95	104,00	103,61	106,92	29K	12
19/02/2021	-0,61%	-0,65	105,70	108,80	105,70	109,75	24K	10
18/02/2021	-3,12%	-3,42	106,35	107,00	104,91	107,10	258K	19
17/02/2021	3,22%	3,42	109,77	111,00	108,77	111,00	241K	13
12/02/2021	-0,79%	-0,85	106,35	108,49	106,35	108,49	13K	5
11/02/2021	-2,36%	-2,59	107,20	114,00	107,20	114,00	243K	15
10/02/2021	6,98%	7,16	109,79	105,96	105,96	109,85	236K	22
09/02/2021	1,21%	1,23	102,63	103,68	102,63	103,69	20K	8
08/02/2021	-3,71%	-3,91	101,40	106,90	101,40	106,90	199K	15
05/02/2021	-1,94%	-2,08	105,31	105,86	105,31	105,86	20K	3
04/02/2021	2,95%	3,08	107,39	110,07	106,51	110,07	605K	13
03/02/2021	6,30%	6,18	104,31	98,80	98,80	106,19	97K	11
02/02/2021	4,28%	4,03	98,13	97,15	97,12	99,64	53K	6
01/02/2021	3,24%	2,95	94,10	93,84	93,60	94,90	161K	8
29/01/2021	-1,78%	-1,65	91,15	93,62	91,15	93,62	12K	5
28/01/2021	2,95%	2,66	92,80	93,88	92,80	93,88	13K	3
27/01/2021	-3,94%	-3,70	90,14	91,33	90,14	91,33	277K	11
26/01/2021	0,82%	0,76	93,84	95,00	93,84	95,00	16K	6
22/01/2021	0,62%	0,57	93,08	92,09	92,09	93,08	15K	3
21/01/2021	0,99%	0,91	92,51	92,49	92,49	92,51	10K	2
20/01/2021	0,26%	0,24	91,60	91,56	91,56	91,60	17K	3
19/01/2021	11,18%	9,19	91,36	88,51	88,51	91,36	452K	13
18/01/2021	-3,44%	-2,93	82,17	83,00	80,23	83,00	14K	7
15/01/2021	-2,13%	-1,85	85,10	85,96	84,41	85,96	370K	19
14/01/2021	-1,53%	-1,35	86,95	87,05	86,95	87,23	32K	5
13/01/2021	-2,84%	-2,58	88,30	90,26	86,40	91,36	551K	20
12/01/2021	-4,88%	-4,66	90,88	93,61	90,88	94,59	944K	23
11/01/2021	-2,00%	-1,95	95,54	94,38	89,35	95,91	524K	19
08/01/2021	0,15%	0,15	97,49	99,55	95,99	99,55	166K	15
07/01/2021	0,78%	0,75	97,34	95,81	95,81	97,75	320K	17
06/01/2021	-0,42%	-0,41	96,59	99,55	96,05	99,55	429K	30
05/01/2021	-	-	97,00	92,65	92,65	98,35	208K	17

Date,Open,High,Low,Close,Volume
23-Jul-21,54.20,54.20,49.70,50.41,1739780
22-Jul-21,54.20,54.75,54.20,54.72,388757
21-Jul-21,54.45,55.02,54.45,55.02,14248
20-Jul-21,53.90,53.90,53.85,53.85,5600
19-Jul-21,53.90,54.85,53.90,54.85,962307
16-Jul-21,54.94,54.94,54.54,54.80,8055
15-Jul-21,56.65,56.76,56.47,56.76,9070
14-Jul-21,57.07,57.07,54.25,54.86,427680
13-Jul-21,57.91,58.90,57.83,58.46,1025987
12-Jul-21,57.36,57.36,57.36,57.36,11586
08-Jul-21,55.42,57.32,54.93,57.32,312238
07-Jul-21,59.46,59.46,57.16,57.16,8411
06-Jul-21,59.36,59.36,57.97,58.64,131385
02-Jul-21,60.83,61.06,59.80,60.34,704298
01-Jul-21,62.72,62.72,61.98,61.98,29335
30-Jun-21,63.80,63.80,63.80,63.80,2552
29-Jun-21,61.92,66.19,61.92,66.19,158638
25-Jun-21,63.72,63.72,63.24,63.24,7598
24-Jun-21,62.65,63.24,62.65,63.24,16666
23-Jun-21,60.08,62.69,59.70,62.69,67590
22-Jun-21,60.32,60.34,58.75,59.10,126134
21-Jun-21,60.83,62.69,60.60,62.69,130361
18-Jun-21,64.26,64.26,63.48,63.48,6131
17-Jun-21,62.31,63.24,62.31,63.24,9041
16-Jun-21,61.60,62.40,60.84,62.40,157132
15-Jun-21,62.10,63.90,61.60,61.60,261739
14-Jun-21,62.28,62.28,60.86,61.62,16737
11-Jun-21,63.30,63.30,62.52,62.52,84615
10-Jun-21,62.76,62.76,62.10,62.28,94998
09-Jun-21,65.50,65.50,63.42,63.42,294735
07-Jun-21,64.72,66.69,64.05,66.69,50643
04-Jun-21,69.08,71.19,66.64,68.60,38905
02-Jun-21,71.00,71.20,69.72,71.20,151045
01-Jun-21,66.29,73.28,66.29,72.10,34717
31-May-21,66.41,66.41,64.33,66.29,454
28-May-21,66.26,66.27,65.10,65.10,241446
27-May-21,65.08,65.87,62.86,63.00,60030
26-May-21,69.95,69.95,64.79,65.59,160168
25-May-21,71.03,71.48,69.53,69.93,1065253
24-May-21,69.79,70.00,69.79,69.80,629
21-May-21,69.93,69.93,69.39,69.47,48977
20-May-21,68.02,70.28,68.02,70.28,8338
19-May-21,63.00,67.31,63.00,67.10,59393
18-May-21,63.23,65.22,63.23,64.38,4494
17-May-21,62.64,62.64,60.98,61.86,6468
14-May-21,60.00,62.46,60.00,62.46,122
13-May-21,65.18,65.18,61.05,61.05,15468
12-May-21,65.00,67.32,64.95,65.12,10327
11-May-21,61.60,65.12,61.05,65.12,40311
10-May-21,68.00,68.00,61.05,63.40,411679
07-May-21,69.69,69.69,69.35,69.65,29741
06-May-21,69.75,71.88,69.25,70.86,32560
05-May-21,71.15,71.21,70.20,70.20,86416
04-May-21,71.86,71.89,71.70,71.70,29344
03-May-21,72.02,74.22,72.02,72.47,8036
30-Apr-21,72.02,76.63,72.02,76.63,17969
29-Apr-21,75.08,75.08,73.60,73.60,28365
28-Apr-21,75.08,77.35,75.08,77.35,42239
27-Apr-21,77.40,78.00,76.30,76.30,116249
26-Apr-21,76.78,77.00,76.78,77.00,3921
23-Apr-21,74.35,76.00,74.35,76.00,32491
22-Apr-21,71.47,74.35,71.47,74.35,54845
20-Apr-21,73.01,73.01,69.25,69.75,146259
19-Apr-21,74.10,75.28,73.05,74.05,55629
16-Apr-21,74.55,74.82,73.75,74.10,80788
15-Apr-21,75.09,75.11,73.90,74.05,48044
14-Apr-21,76.90,77.37,75.08,77.37,45229
13-Apr-21,77.52,77.52,76.15,77.30,1475330
12-Apr-21,77.35,77.35,74.50,75.85,22692
09-Apr-21,77.55,77.55,77.55,77.55,7755
08-Apr-21,78.05,78.30,78.05,78.30,3828
07-Apr-21,82.58,82.58,77.35,77.35,77357
06-Apr-21,83.70,85.10,82.75,82.75,110779
05-Apr-21,80.66,81.22,79.76,81.22,16295
01-Apr-21,77.00,83.85,77.00,83.29,148809
31-Mar-21,78.26,78.27,76.00,76.00,154891
30-Mar-21,78.00,78.80,78.00,78.10,11286
29-Mar-21,76.38,76.38,75.06,75.25,13506
26-Mar-21,74.00,75.00,74.00,75.00,1485
25-Mar-21,72.22,73.00,71.65,71.65,110352
24-Mar-21,74.00,74.00,68.89,68.89,145603
23-Mar-21,75.00,75.55,74.98,74.98,6399
22-Mar-21,75.80,75.85,75.45,75.45,42914
19-Mar-21,76.99,77.85,76.60,77.20,153141
18-Mar-21,79.00,80.15,78.50,78.75,160645
17-Mar-21,84.30,85.39,79.50,83.54,878133
16-Mar-21,91.99,94.00,89.40,91.60,233955
15-Mar-21,88.60,89.20,86.35,89.10,214895
12-Mar-21,89.55,89.60,89.20,89.20,47556
11-Mar-21,90.69,90.69,89.07,89.65,254282
10-Mar-21,91.80,91.80,84.39,84.39,543153
09-Mar-21,84.18,89.90,84.18,89.90,160413
08-Mar-21,87.51,88.92,80.00,80.00,371525
05-Mar-21,90.69,90.69,87.91,88.92,305146
04-Mar-21,92.55,92.89,87.60,90.50,390375
03-Mar-21,102.75,102.75,97.50,97.50,5851
02-Mar-21,107.35,107.40,99.50,99.50,134474
01-Mar-21,100.35,103.95,100.35,103.95,108816
26-Feb-21,92.94,96.72,92.94,96.72,54561
25-Feb-21,96.79,99.90,94.59,94.59,189927
24-Feb-21,102.04,102.04,96.19,97.70,179975
23-Feb-21,97.75,102.40,95.00,102.40,107143
22-Feb-21,104.00,106.92,103.61,104.95,29147
19-Feb-21,108.80,109.75,105.70,105.70,23504
18-Feb-21,107.00,107.10,104.91,106.35,257544
17-Feb-21,111.00,111.00,108.77,109.77,240804
12-Feb-21,108.49,108.49,106.35,106.35,12612
11-Feb-21,114.00,114.00,107.20,107.20,243336
10-Feb-21,105.96,109.85,105.96,109.79,236014
09-Feb-21,103.68,103.69,102.63,102.63,19566
08-Feb-21,106.90,106.90,101.40,101.40,199304
05-Feb-21,105.86,105.86,105.31,105.31,19880
04-Feb-21,110.07,110.07,106.51,107.39,605044
03-Feb-21,98.80,106.19,98.80,104.31,96787
02-Feb-21,97.15,99.64,97.12,98.13,53320
01-Feb-21,93.84,94.90,93.60,94.10,160859
29-Jan-21,93.62,93.62,91.15,91.15,12150
28-Jan-21,93.88,93.88,92.80,92.80,13480
27-Jan-21,91.33,91.33,90.14,90.14,276903
26-Jan-21,95.00,95.00,93.84,93.84,16011
22-Jan-21,92.09,93.08,92.09,93.08,15441
21-Jan-21,92.49,92.51,92.49,92.51,10175
20-Jan-21,91.56,91.60,91.56,91.60,16579
19-Jan-21,88.51,91.36,88.51,91.36,452212
18-Jan-21,83.00,83.00,80.23,82.17,13696
15-Jan-21,85.96,85.96,84.41,85.10,370119
14-Jan-21,87.05,87.23,86.95,86.95,31500
13-Jan-21,90.26,91.36,86.40,88.30,550727
12-Jan-21,93.61,94.59,90.88,90.88,943701
11-Jan-21,94.38,95.91,89.35,95.54,524413
08-Jan-21,99.55,99.55,95.99,97.49,166496
07-Jan-21,95.81,97.75,95.81,97.34,320348
06-Jan-21,99.55,99.55,96.05,96.59,428727
05-Jan-21,92.65,98.35,92.65,97.00,207803

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: P1DD34

cotações, gráficos e mais...