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
20/10/2021	1,83%	0,99	54,96	55,50	54,96	55,64	37K	9
19/10/2021	0,90%	0,48	53,97	53,79	53,64	54,01	5K	59
18/10/2021	4,25%	2,18	53,49	51,30	51,30	53,52	176K	15
15/10/2021	-0,08%	-0,04	51,31	51,89	51,29	52,00	22K	11
14/10/2021	-4,89%	-2,64	51,35	53,05	50,86	53,10	19K	10
13/10/2021	1,58%	0,84	53,99	53,10	53,10	55,26	615K	117
11/10/2021	1,68%	0,88	53,15	53,79	52,99	53,79	23K	7
08/10/2021	0,11%	0,06	52,27	52,46	52,22	53,04	2M	6
07/10/2021	5,67%	2,80	52,21	50,55	50,55	52,57	21K	169
06/10/2021	2,34%	1,13	49,41	49,26	49,20	49,65	74K	6
05/10/2021	4,28%	1,98	48,28	48,11	48,11	48,28	50K	4

04/10/2021	-4,00%	-1,93	46,30	45,92	45,60	46,44	45K	15
01/10/2021	-2,62%	-1,30	48,23	48,23	48,23	48,23	48	1
30/09/2021	1,54%	0,75	49,53	48,60	48,59	50,04	63K	163
29/09/2021	0,76%	0,37	48,78	48,90	48,61	48,90	61K	44
28/09/2021	-4,16%	-2,10	48,41	49,48	48,26	49,48	528K	10
27/09/2021	-0,24%	-0,12	50,51	50,51	50,51	50,51	51K	1
24/09/2021	-2,78%	-1,45	50,63	50,51	50,51	50,63	127K	2
23/09/2021	0,74%	0,38	52,08	50,60	50,48	52,08	155K	59
22/09/2021	2,66%	1,34	51,70	51,70	51,70	51,70	26K	1
21/09/2021	0,50%	0,25	50,36	50,18	50,18	50,36	317K	3
20/09/2021	-5,29%	-2,80	50,11	51,16	49,30	51,88	1M	425
17/09/2021	1,03%	0,54	52,91	53,04	52,76	54,10	88K	43
16/09/2021	0,73%	0,38	52,37	51,50	51,50	52,37	537K	5
15/09/2021	-2,49%	-1,33	51,99	52,40	50,98	52,40	484K	7
14/09/2021	-2,11%	-1,15	53,32	53,11	53,01	53,32	3M	6
13/09/2021	-0,46%	-0,25	54,47	52,51	52,20	54,48	890K	17
10/09/2021	-1,16%	-0,64	54,72	54,70	54,58	54,72	9K	3
09/09/2021	-0,61%	-0,34	55,36	53,95	53,95	55,55	381K	5
08/09/2021	5,77%	3,04	55,70	55,99	54,36	55,99	767K	52
03/09/2021	-2,35%	-1,27	52,66	53,94	52,16	59,13	17M	603
02/09/2021	-2,97%	-1,65	53,93	55,10	53,28	55,35	160K	9
01/09/2021	9,45%	4,80	55,58	53,43	53,43	56,73	105K	17
31/08/2021	2,17%	1,08	50,78	49,74	49,25	51,80	3M	385
30/08/2021	1,66%	0,81	49,70	48,90	47,21	49,70	75K	4
27/08/2021	-3,76%	-1,91	48,89	49,24	48,89	49,24	147K	2
26/08/2021	-0,20%	-0,10	50,80	50,95	49,83	50,96	9K	8
25/08/2021	-2,38%	-1,24	50,90	50,97	50,63	51,27	13K	17
24/08/2021	19,34%	8,45	52,14	45,85	45,85	52,14	683K	34
23/08/2021	0,05%	0,02	43,69	42,72	41,20	43,80	563K	160
20/08/2021	7,35%	2,99	43,67	40,01	40,01	44,11	319K	18
19/08/2021	-4,98%	-2,13	40,68	42,10	40,00	42,10	226K	8
18/08/2021	2,54%	1,06	42,81	42,81	42,81	42,81	8K	2
17/08/2021	-3,58%	-1,55	41,75	40,96	40,96	43,36	294K	215
16/08/2021	-1,88%	-0,83	43,30	42,98	42,95	43,30	25K	7
13/08/2021	-3,63%	-1,66	44,13	45,74	44,02	45,74	50K	7
12/08/2021	-2,66%	-1,25	45,79	45,36	45,01	45,79	36K	9
11/08/2021	-1,57%	-0,75	47,04	47,04	47,04	47,04	3K	2
10/08/2021	-1,81%	-0,88	47,79	50,10	47,63	50,10	20K	9
09/08/2021	6,92%	3,15	48,67	48,55	48,55	48,67	971	2
06/08/2021	-2,02%	-0,94	45,52	46,78	45,52	46,78	16K	5
05/08/2021	-0,87%	-0,41	46,46	45,13	45,13	46,46	89K	7
04/08/2021	2,11%	0,97	46,87	47,35	46,87	47,35	2K	3
03/08/2021	-1,76%	-0,82	45,90	47,00	45,84	47,00	34K	6
02/08/2021	-1,64%	-0,78	46,72	48,22	46,24	48,22	51K	4
30/07/2021	2,13%	0,99	47,50	45,02	45,02	47,50	180K	7
29/07/2021	-0,66%	-0,31	46,51	47,73	45,44	48,32	647K	20
28/07/2021	13,09%	5,42	46,82	43,18	43,18	47,48	494K	29
27/07/2021	-14,41%	-6,97	41,40	44,99	40,31	45,24	226K	46
26/07/2021	-4,05%	-2,04	48,37	49,70	45,70	49,70	210K	92
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	-	-	81,22	80,66	79,76	81,22	16K	6

Date,Open,High,Low,Close,Volume
20-Oct-21,55.50,55.64,54.96,54.96,37311
19-Oct-21,53.79,54.01,53.64,53.97,4735
18-Oct-21,51.30,53.52,51.30,53.49,175671
15-Oct-21,51.89,52.00,51.29,51.31,21826
14-Oct-21,53.05,53.10,50.86,51.35,18756
13-Oct-21,53.10,55.26,53.10,53.99,614609
11-Oct-21,53.79,53.79,52.99,53.15,22656
08-Oct-21,52.46,53.04,52.22,52.27,2029714
07-Oct-21,50.55,52.57,50.55,52.21,20970
06-Oct-21,49.26,49.65,49.20,49.41,74041
05-Oct-21,48.11,48.28,48.11,48.28,50168
04-Oct-21,45.92,46.44,45.60,46.30,44999
01-Oct-21,48.23,48.23,48.23,48.23,48
30-Sep-21,48.60,50.04,48.59,49.53,62530
29-Sep-21,48.90,48.90,48.61,48.78,60774
28-Sep-21,49.48,49.48,48.26,48.41,528455
27-Sep-21,50.51,50.51,50.51,50.51,50510
24-Sep-21,50.51,50.63,50.51,50.63,126780
23-Sep-21,50.60,52.08,50.48,52.08,155246
22-Sep-21,51.70,51.70,51.70,51.70,25850
21-Sep-21,50.18,50.36,50.18,50.36,317118
20-Sep-21,51.16,51.88,49.30,50.11,1466282
17-Sep-21,53.04,54.10,52.76,52.91,87697
16-Sep-21,51.50,52.37,51.50,52.37,536870
15-Sep-21,52.40,52.40,50.98,51.99,484352
14-Sep-21,53.11,53.32,53.01,53.32,2856522
13-Sep-21,52.51,54.48,52.20,54.47,889762
10-Sep-21,54.70,54.72,54.58,54.72,9007
09-Sep-21,53.95,55.55,53.95,55.36,380993
08-Sep-21,55.99,55.99,54.36,55.70,767004
03-Sep-21,53.94,59.13,52.16,52.66,16812696
02-Sep-21,55.10,55.35,53.28,53.93,160426
01-Sep-21,53.43,56.73,53.43,55.58,105157
31-Aug-21,49.74,51.80,49.25,50.78,3482471
30-Aug-21,48.90,49.70,47.21,49.70,74851
27-Aug-21,49.24,49.24,48.89,48.89,146916
26-Aug-21,50.95,50.96,49.83,50.80,9229
25-Aug-21,50.97,51.27,50.63,50.90,12692
24-Aug-21,45.85,52.14,45.85,52.14,683389
23-Aug-21,42.72,43.80,41.20,43.69,563413
20-Aug-21,40.01,44.11,40.01,43.67,318646
19-Aug-21,42.10,42.10,40.00,40.68,225998
18-Aug-21,42.81,42.81,42.81,42.81,8347
17-Aug-21,40.96,43.36,40.96,41.75,294147
16-Aug-21,42.98,43.30,42.95,43.30,24595
13-Aug-21,45.74,45.74,44.02,44.13,50102
12-Aug-21,45.36,45.79,45.01,45.79,36343
11-Aug-21,47.04,47.04,47.04,47.04,2681
10-Aug-21,50.10,50.10,47.63,47.79,19529
09-Aug-21,48.55,48.67,48.55,48.67,971
06-Aug-21,46.78,46.78,45.52,45.52,16047
05-Aug-21,45.13,46.46,45.13,46.46,88516
04-Aug-21,47.35,47.35,46.87,46.87,1834
03-Aug-21,47.00,47.00,45.84,45.90,33741
02-Aug-21,48.22,48.22,46.24,46.72,50536
30-Jul-21,45.02,47.50,45.02,47.50,179885
29-Jul-21,47.73,48.32,45.44,46.51,646555
28-Jul-21,43.18,47.48,43.18,46.82,493936
27-Jul-21,44.99,45.24,40.31,41.40,225791
26-Jul-21,49.70,49.70,45.70,48.37,209622
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

*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...