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
19/04/2024	-1,90%	-1,14	58,86	59,16	57,95	59,16	55K	38
18/04/2024	0,81%	0,48	60,00	59,88	59,68	60,00	35K	18
17/04/2024	-0,70%	-0,42	59,52	59,79	59,21	59,93	28K	14
16/04/2024	1,23%	0,73	59,94	59,21	59,05	60,24	128K	15
15/04/2024	-0,52%	-0,31	59,21	59,46	58,84	60,28	29K	45
12/04/2024	-3,22%	-1,98	59,52	60,52	59,52	60,59	20K	16
11/04/2024	0,99%	0,60	61,50	61,10	61,08	61,67	101K	17
10/04/2024	0,79%	0,48	60,90	61,01	60,18	61,65	67K	17
09/04/2024	1,70%	1,01	60,42	58,92	58,92	60,54	430K	26
08/04/2024	-0,49%	-0,29	59,41	58,80	58,07	59,41	462K	92
05/04/2024	0,40%	0,24	59,70	59,40	58,97	59,74	48K	24

04/04/2024	-1,98%	-1,20	59,46	60,24	59,46	60,41	13K	16
03/04/2024	1,02%	0,61	60,66	60,12	60,11	60,66	8K	8
02/04/2024	-1,54%	-0,94	60,05	60,14	59,22	60,14	31K	35
01/04/2024	4,69%	2,73	60,99	59,81	59,70	60,99	30K	22
28/03/2024	0,24%	0,14	58,26	58,73	57,61	58,73	51K	18
27/03/2024	-2,81%	-1,68	58,12	57,84	57,82	58,26	39K	20
26/03/2024	0,34%	0,20	59,80	59,28	57,84	59,80	180K	20
25/03/2024	-3,17%	-1,95	59,60	61,69	59,14	61,69	160K	87
22/03/2024	1,40%	0,85	61,55	60,38	60,15	63,47	2M	78
21/03/2024	-7,61%	-5,00	60,70	63,70	60,43	65,25	9M	2.079
20/03/2024	2,30%	1,48	65,70	74,76	64,97	74,85	2M	141
19/03/2024	-0,42%	-0,27	64,22	64,38	62,95	64,62	3M	517
18/03/2024	3,75%	2,33	64,49	63,24	63,24	65,28	1M	36
15/03/2024	1,27%	0,78	62,16	62,14	61,44	62,46	1M	453
14/03/2024	0,10%	0,06	61,38	61,55	59,60	61,55	225K	28
13/03/2024	4,11%	2,42	61,32	59,85	59,85	63,24	3M	138
12/03/2024	4,99%	2,80	58,90	57,00	57,00	59,30	41K	35
11/03/2024	1,63%	0,90	56,10	58,47	56,10	58,47	97K	37
08/03/2024	-4,86%	-2,82	55,20	58,26	54,36	58,60	286K	1.238
07/03/2024	0,00%	0,00	58,02	57,37	57,24	58,13	54K	22
06/03/2024	-3,88%	-2,34	58,02	59,66	58,02	60,90	492K	59
05/03/2024	0,20%	0,12	60,36	60,72	59,22	60,72	311K	35
04/03/2024	-4,38%	-2,76	60,24	62,97	60,02	63,24	816K	48
01/03/2024	-2,28%	-1,47	63,00	63,06	62,34	63,95	1M	64
29/02/2024	2,41%	1,52	64,47	63,22	61,96	64,47	853K	40
28/02/2024	-1,39%	-0,89	62,95	63,06	62,14	63,06	2M	1.372
27/02/2024	1,66%	1,04	63,84	63,60	63,60	64,50	3M	103
26/02/2024	-2,15%	-1,38	62,80	62,15	60,58	62,94	281K	33
23/02/2024	-1,72%	-1,12	64,18	65,59	63,21	66,29	3M	61
22/02/2024	1,81%	1,16	65,30	64,68	64,65	65,45	105K	35
21/02/2024	-0,68%	-0,44	64,14	66,30	63,90	66,50	1M	54
20/02/2024	-4,61%	-3,12	64,58	66,43	64,05	66,85	245K	28
19/02/2024	0,22%	0,15	67,70	67,40	67,40	67,70	228K	13
16/02/2024	0,73%	0,49	67,55	67,46	67,46	69,58	102K	35
15/02/2024	2,73%	1,78	67,06	67,06	66,08	67,28	618K	36
14/02/2024	2,97%	1,88	65,28	65,46	65,22	65,70	71K	7
09/02/2024	-0,50%	-0,32	63,40	63,60	62,70	63,60	567K	33
08/02/2024	-0,56%	-0,36	63,72	64,50	63,54	64,50	68K	6
07/02/2024	2,40%	1,50	64,08	62,40	61,97	64,20	29K	22
06/02/2024	3,70%	2,23	62,58	62,82	62,03	62,82	50K	37
05/02/2024	-2,72%	-1,69	60,35	61,26	60,18	61,26	800K	39
02/02/2024	-0,67%	-0,42	62,04	60,96	60,90	62,16	6M	120
01/02/2024	-0,38%	-0,24	62,46	63,80	62,14	64,77	3M	84
31/01/2024	1,44%	0,89	62,70	61,80	60,90	63,90	2M	707
30/01/2024	-4,27%	-2,76	61,81	62,09	61,74	63,50	210K	53
29/01/2024	-8,03%	-5,64	64,57	70,00	63,49	70,00	2M	60
26/01/2024	-1,00%	-0,71	70,21	70,00	69,45	70,46	4K	7
25/01/2024	-0,11%	-0,08	70,92	71,75	70,72	71,75	17K	14
24/01/2024	1,56%	1,09	71,00	70,60	70,60	71,48	46K	40
23/01/2024	-0,85%	-0,60	69,91	71,47	69,64	71,83	48K	11
22/01/2024	-0,69%	-0,49	70,51	70,00	69,23	70,56	26K	16
19/01/2024	1,07%	0,75	71,00	69,37	69,37	71,00	5K	3
18/01/2024	0,56%	0,39	70,25	70,91	70,00	71,02	17K	5
17/01/2024	-1,29%	-0,91	69,86	70,00	67,46	70,00	2M	63
16/01/2024	-2,99%	-2,18	70,77	71,68	70,28	71,68	289K	23
15/01/2024	1,07%	0,77	72,95	73,07	71,95	73,20	101K	8
12/01/2024	-2,59%	-1,92	72,18	73,15	72,18	73,33	11K	6
11/01/2024	1,20%	0,88	74,10	71,75	71,75	74,10	212K	7
10/01/2024	0,10%	0,07	73,22	73,78	73,22	73,92	9K	6
09/01/2024	1,85%	1,33	73,15	71,30	71,10	74,27	112K	11
08/01/2024	0,59%	0,42	71,82	70,56	70,20	72,03	217K	135
05/01/2024	-2,11%	-1,54	71,40	71,80	71,40	71,89	230K	131
04/01/2024	-0,38%	-0,28	72,94	73,22	72,87	73,92	2M	56
03/01/2024	2,95%	2,10	73,22	71,50	71,50	73,50	519K	143
02/01/2024	-0,29%	-0,21	71,12	70,00	68,85	71,26	160K	17
28/12/2023	2,15%	1,50	71,33	70,60	70,07	71,54	14M	668
27/12/2023	0,16%	0,11	69,83	70,68	68,90	70,68	209K	10
26/12/2023	-0,50%	-0,35	69,72	70,86	67,00	70,86	384K	2.457
22/12/2023	-2,15%	-1,54	70,07	70,00	69,65	74,27	276K	100
21/12/2023	-0,49%	-0,35	71,61	72,31	70,84	72,31	5K	4
20/12/2023	-1,19%	-0,87	71,96	72,80	71,89	72,80	351K	152
19/12/2023	-0,18%	-0,13	72,83	72,01	72,01	73,00	143K	124
18/12/2023	-0,40%	-0,29	72,96	73,15	72,96	73,15	29K	2
15/12/2023	1,01%	0,73	73,25	72,66	72,66	73,95	93K	8
14/12/2023	0,39%	0,28	72,52	71,96	71,96	72,53	2M	9
13/12/2023	-1,24%	-0,91	72,24	73,02	72,10	73,29	20K	11
12/12/2023	3,36%	2,38	73,15	71,38	70,84	73,16	870K	146
11/12/2023	3,37%	2,31	70,77	68,66	68,66	71,10	908K	135
08/12/2023	-0,41%	-0,28	68,46	68,46	68,04	68,49	216K	132
07/12/2023	-1,29%	-0,90	68,74	69,48	68,25	69,65	202K	413
06/12/2023	-0,71%	-0,50	69,64	70,56	69,51	70,91	89K	140
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	-	-	50,49	50,35	50,25	50,49	6K	9

Date,Open,High,Low,Close,Volume
19-Apr-24,59.16,59.16,57.95,58.86,54653
18-Apr-24,59.88,60.00,59.68,60.00,35415
17-Apr-24,59.79,59.93,59.21,59.52,28488
16-Apr-24,59.21,60.24,59.05,59.94,127731
15-Apr-24,59.46,60.28,58.84,59.21,28647
12-Apr-24,60.52,60.59,59.52,59.52,20351
11-Apr-24,61.10,61.67,61.08,61.50,101408
10-Apr-24,61.01,61.65,60.18,60.90,66526
09-Apr-24,58.92,60.54,58.92,60.42,430194
08-Apr-24,58.80,59.41,58.07,59.41,462270
05-Apr-24,59.40,59.74,58.97,59.70,48078
04-Apr-24,60.24,60.41,59.46,59.46,13360
03-Apr-24,60.12,60.66,60.11,60.66,7877
02-Apr-24,60.14,60.14,59.22,60.05,30532
01-Apr-24,59.81,60.99,59.70,60.99,30033
28-Mar-24,58.73,58.73,57.61,58.26,51275
27-Mar-24,57.84,58.26,57.82,58.12,38834
26-Mar-24,59.28,59.80,57.84,59.80,180226
25-Mar-24,61.69,61.69,59.14,59.60,159699
22-Mar-24,60.38,63.47,60.15,61.55,1960629
21-Mar-24,63.70,65.25,60.43,60.70,8767464
20-Mar-24,74.76,74.85,64.97,65.70,2071536
19-Mar-24,64.38,64.62,62.95,64.22,2741478
18-Mar-24,63.24,65.28,63.24,64.49,1453402
15-Mar-24,62.14,62.46,61.44,62.16,1306598
14-Mar-24,61.55,61.55,59.60,61.38,225035
13-Mar-24,59.85,63.24,59.85,61.32,2661711
12-Mar-24,57.00,59.30,57.00,58.90,40911
11-Mar-24,58.47,58.47,56.10,56.10,96816
08-Mar-24,58.26,58.60,54.36,55.20,286083
07-Mar-24,57.37,58.13,57.24,58.02,53571
06-Mar-24,59.66,60.90,58.02,58.02,492170
05-Mar-24,60.72,60.72,59.22,60.36,310542
04-Mar-24,62.97,63.24,60.02,60.24,816363
01-Mar-24,63.06,63.95,62.34,63.00,1482366
29-Feb-24,63.22,64.47,61.96,64.47,853227
28-Feb-24,63.06,63.06,62.14,62.95,1635929
27-Feb-24,63.60,64.50,63.60,63.84,3490651
26-Feb-24,62.15,62.94,60.58,62.80,281174
23-Feb-24,65.59,66.29,63.21,64.18,2604675
22-Feb-24,64.68,65.45,64.65,65.30,104771
21-Feb-24,66.30,66.50,63.90,64.14,1286624
20-Feb-24,66.43,66.85,64.05,64.58,244880
19-Feb-24,67.40,67.70,67.40,67.70,228070
16-Feb-24,67.46,69.58,67.46,67.55,102389
15-Feb-24,67.06,67.28,66.08,67.06,617718
14-Feb-24,65.46,65.70,65.22,65.28,70748
09-Feb-24,63.60,63.60,62.70,63.40,567128
08-Feb-24,64.50,64.50,63.54,63.72,67782
07-Feb-24,62.40,64.20,61.97,64.08,28852
06-Feb-24,62.82,62.82,62.03,62.58,49958
05-Feb-24,61.26,61.26,60.18,60.35,799706
02-Feb-24,60.96,62.16,60.90,62.04,6169239
01-Feb-24,63.80,64.77,62.14,62.46,3288418
31-Jan-24,61.80,63.90,60.90,62.70,1567916
30-Jan-24,62.09,63.50,61.74,61.81,209750
29-Jan-24,70.00,70.00,63.49,64.57,2053211
26-Jan-24,70.00,70.46,69.45,70.21,4196
25-Jan-24,71.75,71.75,70.72,70.92,17187
24-Jan-24,70.60,71.48,70.60,71.00,46276
23-Jan-24,71.47,71.83,69.64,69.91,47828
22-Jan-24,70.00,70.56,69.23,70.51,26498
19-Jan-24,69.37,71.00,69.37,71.00,5138
18-Jan-24,70.91,71.02,70.00,70.25,17440
17-Jan-24,70.00,70.00,67.46,69.86,2300371
16-Jan-24,71.68,71.68,70.28,70.77,289250
15-Jan-24,73.07,73.20,71.95,72.95,100591
12-Jan-24,73.15,73.33,72.18,72.18,10644
11-Jan-24,71.75,74.10,71.75,74.10,211724
10-Jan-24,73.78,73.92,73.22,73.22,9483
09-Jan-24,71.30,74.27,71.10,73.15,111700
08-Jan-24,70.56,72.03,70.20,71.82,217153
05-Jan-24,71.80,71.89,71.40,71.40,230168
04-Jan-24,73.22,73.92,72.87,72.94,1783765
03-Jan-24,71.50,73.50,71.50,73.22,518616
02-Jan-24,70.00,71.26,68.85,71.12,160217
28-Dec-23,70.60,71.54,70.07,71.33,14464445
27-Dec-23,70.68,70.68,68.90,69.83,209445
26-Dec-23,70.86,70.86,67.00,69.72,384376
22-Dec-23,70.00,74.27,69.65,70.07,276331
21-Dec-23,72.31,72.31,70.84,71.61,4826
20-Dec-23,72.80,72.80,71.89,71.96,351472
19-Dec-23,72.01,73.00,72.01,72.83,143377
18-Dec-23,73.15,73.15,72.96,72.96,28673
15-Dec-23,72.66,73.95,72.66,73.25,92776
14-Dec-23,71.96,72.53,71.96,72.52,1999971
13-Dec-23,73.02,73.29,72.10,72.24,20117
12-Dec-23,71.38,73.16,70.84,73.15,869835
11-Dec-23,68.66,71.10,68.66,70.77,908292
08-Dec-23,68.46,68.49,68.04,68.46,216115
07-Dec-23,69.48,69.65,68.25,68.74,202480
06-Dec-23,70.56,70.91,69.51,69.64,89396
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

*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