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
26/07/2024	0,64%	0,47	74,01	73,32	72,10	74,34	130K	49
25/07/2024	-1,33%	-0,99	73,54	75,49	73,54	75,49	113K	35
24/07/2024	0,28%	0,21	74,53	74,06	74,06	75,65	156K	17
23/07/2024	-0,75%	-0,56	74,32	73,55	73,55	74,73	79K	48
22/07/2024	0,52%	0,39	74,88	74,48	74,44	75,84	39K	32
19/07/2024	0,35%	0,26	74,49	72,87	72,87	74,49	49K	15
18/07/2024	2,39%	1,73	74,23	73,78	72,54	74,23	425K	99
17/07/2024	-2,00%	-1,48	72,50	73,50	71,65	73,77	154K	46
16/07/2024	-1,75%	-1,32	73,98	74,56	73,98	75,01	186K	24
15/07/2024	-2,56%	-1,98	75,30	76,18	73,57	76,18	594K	73
12/07/2024	2,01%	1,52	77,28	77,10	77,10	79,00	156K	74
11/07/2024	1,20%	0,90	75,76	75,80	75,14	77,07	130K	37
10/07/2024	0,31%	0,23	74,86	74,10	74,04	75,16	519K	66
09/07/2024	1,17%	0,86	74,63	73,92	73,45	74,81	131K	61
08/07/2024	-1,63%	-1,22	73,77	74,98	73,32	74,98	1M	72
05/07/2024	-1,74%	-1,33	74,99	75,00	73,47	75,21	161K	71
04/07/2024	-0,59%	-0,45	76,32	76,77	75,17	76,77	72K	33
03/07/2024	0,17%	0,13	76,77	78,43	75,28	79,50	437K	177
02/07/2024	2,54%	1,90	76,64	75,46	74,40	76,64	1M	298
01/07/2024	0,44%	0,33	74,74	74,97	72,95	74,97	170K	48
28/06/2024	1,97%	1,44	74,41	73,70	73,59	75,07	134K	262
27/06/2024	-4,53%	-3,46	72,97	75,00	72,66	75,24	2M	2.132
26/06/2024	0,12%	0,09	76,43	76,31	75,55	76,77	43K	36
25/06/2024	-0,33%	-0,25	76,34	76,30	75,80	76,86	41K	41
24/06/2024	-1,93%	-1,51	76,59	77,77	76,13	78,08	61K	21
21/06/2024	0,01%	0,01	78,10	77,92	76,18	78,14	431K	25
20/06/2024	-2,04%	-1,63	78,09	79,12	77,01	79,12	275K	40
19/06/2024	1,88%	1,47	79,72	79,59	78,20	80,61	45K	36
18/06/2024	-2,87%	-2,31	78,25	80,56	77,80	80,56	89K	40
17/06/2024	1,58%	1,25	80,56	80,86	79,74	80,86	270K	79
14/06/2024	-2,47%	-2,01	79,31	80,61	79,27	80,61	512K	39
13/06/2024	-0,05%	-0,04	81,32	82,35	81,05	82,63	84K	102
12/06/2024	3,26%	2,57	81,36	78,79	78,79	81,48	704K	34
11/06/2024	-1,32%	-1,05	78,79	79,42	78,79	79,81	115K	54
10/06/2024	4,58%	3,50	79,84	77,28	77,26	79,84	124K	100
07/06/2024	1,17%	0,88	76,34	75,52	74,44	76,54	48K	43
06/06/2024	-0,09%	-0,07	75,46	75,53	75,19	75,74	53K	13
05/06/2024	-1,72%	-1,32	75,53	79,99	74,85	79,99	334K	437
04/06/2024	0,13%	0,10	76,85	76,75	76,33	76,85	151K	10
03/06/2024	-2,50%	-1,97	76,75	78,73	75,99	78,74	84K	26
31/05/2024	0,54%	0,42	78,72	78,32	78,00	78,72	17K	25
29/05/2024	0,92%	0,71	78,30	75,76	75,36	80,14	110K	83
28/05/2024	-7,08%	-5,91	77,59	81,83	76,87	82,00	161K	105
27/05/2024	2,33%	1,90	83,50	82,55	82,55	83,50	35K	45
24/05/2024	2,82%	2,24	81,60	81,52	81,27	84,95	561K	88
23/05/2024	4,20%	3,20	79,36	79,47	78,86	82,07	605K	107
22/05/2024	2,77%	2,05	76,16	79,01	75,43	79,30	68K	106
21/05/2024	-1,71%	-1,29	74,11	74,62	73,92	75,67	475K	72
20/05/2024	1,19%	0,89	75,40	75,47	74,26	75,47	2M	151
17/05/2024	1,46%	1,07	74,51	73,71	73,59	76,03	53K	114
16/05/2024	1,65%	1,19	73,44	72,83	72,83	73,50	53K	59
15/05/2024	1,67%	1,19	72,25	71,06	71,06	72,49	62K	11
14/05/2024	-1,65%	-1,19	71,06	71,12	70,85	71,40	57K	26
13/05/2024	2,76%	1,94	72,25	71,76	71,76	72,90	51K	47
10/05/2024	0,21%	0,15	70,31	68,75	68,75	71,12	34K	21
09/05/2024	-0,67%	-0,47	70,16	71,76	70,03	72,66	54K	27
08/05/2024	1,25%	0,87	70,63	69,86	69,86	71,10	143K	12
07/05/2024	-1,19%	-0,84	69,76	68,69	68,69	69,95	70K	107
06/05/2024	0,51%	0,36	70,60	71,76	69,79	72,11	337K	65
03/05/2024	-0,04%	-0,03	70,24	69,88	69,38	70,95	1M	113
02/05/2024	10,23%	6,52	70,27	66,35	66,19	71,10	1M	189
30/04/2024	-1,32%	-0,85	63,75	65,46	63,75	65,51	173K	152
29/04/2024	-1,24%	-0,81	64,60	65,17	64,34	65,23	683K	110
26/04/2024	0,77%	0,50	65,41	66,00	63,96	66,36	13K	63
25/04/2024	-0,72%	-0,47	64,91	64,95	64,91	65,00	29K	9
24/04/2024	-1,12%	-0,74	65,38	66,43	65,38	66,91	26K	16
23/04/2024	3,18%	2,04	66,12	64,86	64,86	66,49	36K	16
22/04/2024	8,87%	5,22	64,08	59,43	59,28	64,08	63K	52
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	-	-	70,77	71,68	70,28	71,68	289K	23

Date,Open,High,Low,Close,Volume
26-Jul-24,73.32,74.34,72.10,74.01,130192
25-Jul-24,75.49,75.49,73.54,73.54,112714
24-Jul-24,74.06,75.65,74.06,74.53,155618
23-Jul-24,73.55,74.73,73.55,74.32,79458
22-Jul-24,74.48,75.84,74.44,74.88,38955
19-Jul-24,72.87,74.49,72.87,74.49,48637
18-Jul-24,73.78,74.23,72.54,74.23,425312
17-Jul-24,73.50,73.77,71.65,72.50,153644
16-Jul-24,74.56,75.01,73.98,73.98,186227
15-Jul-24,76.18,76.18,73.57,75.30,593846
12-Jul-24,77.10,79.00,77.10,77.28,155821
11-Jul-24,75.80,77.07,75.14,75.76,130236
10-Jul-24,74.10,75.16,74.04,74.86,518578
09-Jul-24,73.92,74.81,73.45,74.63,131034
08-Jul-24,74.98,74.98,73.32,73.77,1252379
05-Jul-24,75.00,75.21,73.47,74.99,161386
04-Jul-24,76.77,76.77,75.17,76.32,72356
03-Jul-24,78.43,79.50,75.28,76.77,436808
02-Jul-24,75.46,76.64,74.40,76.64,1489117
01-Jul-24,74.97,74.97,72.95,74.74,170411
28-Jun-24,73.70,75.07,73.59,74.41,133670
27-Jun-24,75.00,75.24,72.66,72.97,1572558
26-Jun-24,76.31,76.77,75.55,76.43,42613
25-Jun-24,76.30,76.86,75.80,76.34,40594
24-Jun-24,77.77,78.08,76.13,76.59,60744
21-Jun-24,77.92,78.14,76.18,78.10,430628
20-Jun-24,79.12,79.12,77.01,78.09,274994
19-Jun-24,79.59,80.61,78.20,79.72,44562
18-Jun-24,80.56,80.56,77.80,78.25,89479
17-Jun-24,80.86,80.86,79.74,80.56,269745
14-Jun-24,80.61,80.61,79.27,79.31,511703
13-Jun-24,82.35,82.63,81.05,81.32,83893
12-Jun-24,78.79,81.48,78.79,81.36,703850
11-Jun-24,79.42,79.81,78.79,78.79,115239
10-Jun-24,77.28,79.84,77.26,79.84,123837
07-Jun-24,75.52,76.54,74.44,76.34,48230
06-Jun-24,75.53,75.74,75.19,75.46,53047
05-Jun-24,79.99,79.99,74.85,75.53,334136
04-Jun-24,76.75,76.85,76.33,76.85,150627
03-Jun-24,78.73,78.74,75.99,76.75,84313
31-May-24,78.32,78.72,78.00,78.72,16520
29-May-24,75.76,80.14,75.36,78.30,110152
28-May-24,81.83,82.00,76.87,77.59,161374
27-May-24,82.55,83.50,82.55,83.50,35123
24-May-24,81.52,84.95,81.27,81.60,560864
23-May-24,79.47,82.07,78.86,79.36,604861
22-May-24,79.01,79.30,75.43,76.16,67827
21-May-24,74.62,75.67,73.92,74.11,474793
20-May-24,75.47,75.47,74.26,75.40,1670039
17-May-24,73.71,76.03,73.59,74.51,53381
16-May-24,72.83,73.50,72.83,73.44,53274
15-May-24,71.06,72.49,71.06,72.25,62185
14-May-24,71.12,71.40,70.85,71.06,56867
13-May-24,71.76,72.90,71.76,72.25,50718
10-May-24,68.75,71.12,68.75,70.31,34019
09-May-24,71.76,72.66,70.03,70.16,53562
08-May-24,69.86,71.10,69.86,70.63,142992
07-May-24,68.69,69.95,68.69,69.76,70131
06-May-24,71.76,72.11,69.79,70.60,336575
03-May-24,69.88,70.95,69.38,70.24,1318606
02-May-24,66.35,71.10,66.19,70.27,1196729
30-Apr-24,65.46,65.51,63.75,63.75,173329
29-Apr-24,65.17,65.23,64.34,64.60,682722
26-Apr-24,66.00,66.36,63.96,65.41,12727
25-Apr-24,64.95,65.00,64.91,64.91,29338
24-Apr-24,66.43,66.91,65.38,65.38,26006
23-Apr-24,64.86,66.49,64.86,66.12,36010
22-Apr-24,59.43,64.08,59.28,64.08,62730
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

*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