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
24/03/2025	2,58%	1,85	73,55	72,50	72,26	74,31	1M	1.496
21/03/2025	-3,04%	-2,25	71,70	71,00	70,63	72,97	4M	330
20/03/2025	4,49%	3,18	73,95	68,61	68,32	74,22	1M	218
19/03/2025	-1,43%	-1,03	70,77	71,81	70,24	73,44	998K	274
18/03/2025	-1,95%	-1,43	71,80	72,27	71,16	72,70	169K	368
17/03/2025	3,33%	2,36	73,23	70,46	70,46	74,00	782K	750
14/03/2025	3,38%	2,32	70,87	70,96	70,00	70,96	758K	344

13/03/2025	0,40%	0,27	68,55	68,02	68,02	69,93	905K	856
12/03/2025	0,01%	0,01	68,28	69,10	67,88	69,63	2M	706
11/03/2025	1,11%	0,75	68,27	68,33	67,14	68,63	3M	219
10/03/2025	-2,43%	-1,68	67,52	69,20	66,30	69,20	3M	396
07/03/2025	0,77%	0,53	69,20	68,67	68,67	70,75	12M	176
06/03/2025	-0,91%	-0,63	68,67	71,24	68,67	71,44	7M	524
05/03/2025	4,32%	2,87	69,30	68,16	68,16	69,96	2M	46
28/02/2025	-3,44%	-2,37	66,43	68,64	65,71	68,64	6M	78
27/02/2025	-0,99%	-0,69	68,80	70,39	68,35	70,61	364K	33
26/02/2025	2,43%	1,65	69,49	70,84	69,49	72,19	1M	85
25/02/2025	-0,59%	-0,40	67,84	70,10	67,80	70,70	227K	1.003
24/02/2025	-9,85%	-7,46	68,24	73,24	67,85	73,45	3M	1.996
21/02/2025	6,39%	4,55	75,70	72,90	72,73	75,81	5M	156
20/02/2025	-1,18%	-0,85	71,15	73,00	70,40	74,30	6M	731
19/02/2025	-1,10%	-0,80	72,00	73,48	70,26	73,90	912K	1.901
18/02/2025	1,36%	0,98	72,80	72,53	71,21	74,20	951K	165
17/02/2025	-1,28%	-0,93	71,82	72,01	71,50	72,76	56K	24
14/02/2025	2,70%	1,91	72,75	72,31	70,27	72,75	2M	102
13/02/2025	3,34%	2,29	70,84	68,00	67,41	70,84	829K	123
12/02/2025	0,37%	0,25	68,55	69,39	67,49	70,00	160K	82
11/02/2025	3,00%	1,99	68,30	66,00	64,98	68,61	328K	102
10/02/2025	0,27%	0,18	66,31	67,32	66,31	68,80	392K	51
07/02/2025	1,40%	0,91	66,13	65,97	64,59	66,68	468K	86
06/02/2025	2,31%	1,47	65,22	64,63	63,67	65,22	827K	54
05/02/2025	-0,96%	-0,62	63,75	63,28	63,00	64,82	716K	95
04/02/2025	4,18%	2,58	64,37	62,50	62,20	66,28	2M	185
03/02/2025	-5,87%	-3,85	61,79	62,00	61,10	63,91	2M	219
31/01/2025	-2,18%	-1,46	65,64	67,10	64,92	67,40	3M	150
30/01/2025	2,85%	1,86	67,10	66,12	66,09	68,54	2M	99
29/01/2025	-0,43%	-0,28	65,24	66,25	65,24	66,32	272K	58
28/01/2025	1,60%	1,03	65,52	66,01	63,51	66,02	197K	52
27/01/2025	-3,24%	-2,16	64,49	65,60	64,00	66,33	2M	62
24/01/2025	6,00%	3,77	66,65	62,64	61,77	66,65	341K	132
23/01/2025	1,44%	0,89	62,88	60,58	60,32	62,88	80K	67
22/01/2025	-2,41%	-1,53	61,99	63,53	60,53	63,53	123K	69
21/01/2025	-1,52%	-0,98	63,52	65,25	62,48	65,32	228K	57
20/01/2025	0,14%	0,09	64,50	63,50	63,50	64,68	65K	27
17/01/2025	6,48%	3,92	64,41	60,46	60,45	64,41	416K	81
16/01/2025	1,00%	0,60	60,49	59,89	59,69	61,52	183K	41
15/01/2025	-1,07%	-0,65	59,89	60,00	59,23	60,70	137K	43
14/01/2025	1,12%	0,67	60,54	59,90	59,13	60,54	93K	30
13/01/2025	4,21%	2,42	59,87	57,45	57,45	59,87	72K	110
10/01/2025	-3,45%	-2,05	57,45	59,50	57,45	60,35	467K	1.324
09/01/2025	-3,69%	-2,28	59,50	61,85	59,50	61,85	17K	14
08/01/2025	0,19%	0,12	61,78	60,88	60,61	61,90	146K	19
07/01/2025	1,08%	0,66	61,66	60,00	59,92	61,66	155K	105
06/01/2025	0,81%	0,49	61,00	62,80	60,39	63,25	2M	196
03/01/2025	1,02%	0,61	60,51	60,36	59,17	60,51	158K	61
02/01/2025	-0,56%	-0,34	59,90	59,32	58,77	60,68	83K	82
30/12/2024	-1,25%	-0,76	60,24	60,12	58,47	60,24	83K	134
27/12/2024	-0,81%	-0,50	61,00	61,04	59,68	61,28	55K	93
26/12/2024	-1,71%	-1,07	61,50	62,00	61,04	62,00	3M	508
23/12/2024	3,42%	2,07	62,57	61,28	61,21	62,57	329K	90
20/12/2024	-4,77%	-3,03	60,50	59,60	58,88	61,08	883K	183
19/12/2024	-1,20%	-0,77	63,53	64,16	61,36	64,16	328K	65
18/12/2024	-0,06%	-0,04	64,30	62,80	62,45	64,92	771K	91
17/12/2024	4,45%	2,74	64,34	61,60	61,60	64,34	314K	388
16/12/2024	-1,14%	-0,71	61,60	60,84	60,72	61,60	2M	440
13/12/2024	-2,49%	-1,59	62,31	62,11	60,50	62,31	191K	87
12/12/2024	-0,16%	-0,10	63,90	64,32	60,96	64,32	202K	53
11/12/2024	0,30%	0,19	64,00	63,00	59,98	64,00	843K	155
10/12/2024	-3,33%	-2,20	63,81	64,40	63,12	64,96	885K	250
09/12/2024	8,00%	4,89	66,01	65,00	64,56	69,30	3M	223
06/12/2024	3,07%	1,82	61,12	60,24	60,24	61,12	181K	25
05/12/2024	0,22%	0,13	59,30	59,17	58,15	59,68	404K	52
04/12/2024	-1,24%	-0,74	59,17	59,58	58,55	59,58	111K	92
03/12/2024	-0,63%	-0,38	59,91	60,65	59,50	60,83	4M	92
02/12/2024	3,75%	2,18	60,29	58,11	58,11	60,29	335K	128
29/11/2024	-4,74%	-2,89	58,11	59,01	57,40	60,44	3M	127
28/11/2024	3,32%	1,96	61,00	60,08	58,12	61,00	56K	33
27/11/2024	1,81%	1,05	59,04	58,00	57,88	59,39	596K	79
26/11/2024	-4,92%	-3,00	57,99	58,68	57,45	58,87	243K	167
25/11/2024	4,76%	2,77	60,99	57,84	56,12	60,99	171K	129
22/11/2024	-3,50%	-2,11	58,22	60,00	57,16	60,00	2M	172
21/11/2024	-11,17%	-7,59	60,33	62,34	59,84	63,80	2M	225
19/11/2024	0,40%	0,27	67,92	67,80	66,98	68,20	1M	68
18/11/2024	0,91%	0,61	67,65	67,04	66,08	67,87	547K	88
14/11/2024	3,95%	2,55	67,04	63,78	63,68	67,04	26K	46
13/11/2024	-1,16%	-0,76	64,49	65,72	64,49	66,68	313K	96
12/11/2024	-3,36%	-2,27	65,25	66,73	64,16	66,73	243K	55
11/11/2024	-3,89%	-2,73	67,52	68,88	66,83	68,88	818K	56
08/11/2024	-2,31%	-1,66	70,25	70,16	67,20	70,25	5M	203
07/11/2024	5,70%	3,88	71,91	70,48	70,00	72,31	5M	175
06/11/2024	-3,16%	-2,22	68,03	67,75	66,31	69,98	1M	151
05/11/2024	-1,03%	-0,73	70,25	70,98	69,88	72,77	322K	129
04/11/2024	-1,24%	-0,89	70,98	70,48	69,44	71,08	263K	2.259
01/11/2024	3,17%	2,21	71,87	69,66	69,64	71,87	283K	23
31/10/2024	0,20%	0,14	69,66	69,25	68,20	69,99	446K	67
30/10/2024	-3,77%	-2,72	69,52	71,28	69,01	71,28	11M	281
29/10/2024	1,75%	1,24	72,24	72,98	71,36	73,12	49K	67
28/10/2024	1,07%	0,75	71,00	70,52	70,52	72,30	711K	57
25/10/2024	1,81%	1,25	70,25	70,97	69,32	70,97	295K	38
24/10/2024	-0,69%	-0,48	69,00	70,04	69,00	70,07	13K	19
23/10/2024	-6,08%	-4,50	69,48	73,98	69,35	74,60	610K	126
22/10/2024	3,56%	2,54	73,98	72,77	72,77	76,90	430K	57
21/10/2024	0,58%	0,41	71,44	69,81	69,81	71,72	60K	26
18/10/2024	2,20%	1,53	71,03	72,68	70,62	73,04	182K	51
17/10/2024	-3,30%	-2,37	69,50	71,44	69,44	71,44	174K	79
16/10/2024	-2,51%	-1,85	71,87	73,23	71,87	73,30	2M	137
15/10/2024	-3,96%	-3,04	73,72	73,75	72,13	74,12	333K	105
14/10/2024	-6,71%	-5,52	76,76	82,27	75,53	82,27	1M	129
11/10/2024	3,84%	3,04	82,28	78,83	77,12	82,28	314K	49
10/10/2024	-0,26%	-0,21	79,24	78,60	77,48	79,76	337K	37
09/10/2024	-1,43%	-1,15	79,45	77,70	77,60	79,84	388K	68
08/10/2024	-3,70%	-3,10	80,60	76,90	76,49	80,60	2M	179
07/10/2024	-0,12%	-0,10	83,70	84,64	81,72	84,74	611K	67
04/10/2024	0,64%	0,53	83,80	83,95	82,57	85,17	839K	318
03/10/2024	0,52%	0,43	83,27	79,76	79,69	84,09	257K	67
02/10/2024	4,20%	3,34	82,84	82,00	79,90	83,90	1M	111
01/10/2024	8,61%	6,30	79,50	73,20	73,16	79,50	396K	92
30/09/2024	-0,88%	-0,65	73,20	77,10	72,94	78,00	814K	81
27/09/2024	4,63%	3,27	73,85	71,12	71,12	75,00	300K	76
26/09/2024	13,49%	8,39	70,58	68,80	67,20	71,10	3M	147
25/09/2024	-0,53%	-0,33	62,19	61,00	60,40	62,46	277K	1.007
24/09/2024	10,73%	6,06	62,52	58,42	58,42	62,64	1M	2.135
23/09/2024	2,65%	1,46	56,46	55,80	55,80	56,91	243K	52
20/09/2024	1,10%	0,60	55,00	54,73	54,22	55,21	369K	50
19/09/2024	1,30%	0,70	54,40	55,01	54,00	55,17	71K	30
18/09/2024	-0,67%	-0,36	53,70	53,93	53,51	54,00	4K	18
17/09/2024	-1,03%	-0,56	54,06	53,55	53,55	54,55	112K	18
16/09/2024	0,02%	0,01	54,62	54,59	51,79	54,62	4M	159
13/09/2024	0,02%	0,01	54,61	51,99	51,00	54,61	3M	143
12/09/2024	1,11%	0,60	54,60	54,04	54,00	55,85	142K	33
11/09/2024	2,25%	1,19	54,00	52,66	51,80	54,02	71K	27
10/09/2024	0,99%	0,52	52,81	52,20	51,72	53,05	110K	39
09/09/2024	-0,53%	-0,28	52,29	52,73	50,90	52,73	435K	35
06/09/2024	-	-	52,57	51,55	51,45	52,60	138K	32

Date,Open,High,Low,Close,Volume
24-Mar-25,72.50,74.31,72.26,73.55,1157211
21-Mar-25,71.00,72.97,70.63,71.70,3728096
20-Mar-25,68.61,74.22,68.32,73.95,1437474
19-Mar-25,71.81,73.44,70.24,70.77,997796
18-Mar-25,72.27,72.70,71.16,71.80,169263
17-Mar-25,70.46,74.00,70.46,73.23,782167
14-Mar-25,70.96,70.96,70.00,70.87,757762
13-Mar-25,68.02,69.93,68.02,68.55,904998
12-Mar-25,69.10,69.63,67.88,68.28,2107234
11-Mar-25,68.33,68.63,67.14,68.27,3298638
10-Mar-25,69.20,69.20,66.30,67.52,3362301
07-Mar-25,68.67,70.75,68.67,69.20,12252403
06-Mar-25,71.24,71.44,68.67,68.67,6858134
05-Mar-25,68.16,69.96,68.16,69.30,1537157
28-Feb-25,68.64,68.64,65.71,66.43,5731811
27-Feb-25,70.39,70.61,68.35,68.80,364010
26-Feb-25,70.84,72.19,69.49,69.49,1443778
25-Feb-25,70.10,70.70,67.80,67.84,227369
24-Feb-25,73.24,73.45,67.85,68.24,3105134
21-Feb-25,72.90,75.81,72.73,75.70,4724206
20-Feb-25,73.00,74.30,70.40,71.15,6480381
19-Feb-25,73.48,73.90,70.26,72.00,912111
18-Feb-25,72.53,74.20,71.21,72.80,950592
17-Feb-25,72.01,72.76,71.50,71.82,56350
14-Feb-25,72.31,72.75,70.27,72.75,1506349
13-Feb-25,68.00,70.84,67.41,70.84,829460
12-Feb-25,69.39,70.00,67.49,68.55,159522
11-Feb-25,66.00,68.61,64.98,68.30,327648
10-Feb-25,67.32,68.80,66.31,66.31,392493
07-Feb-25,65.97,66.68,64.59,66.13,467754
06-Feb-25,64.63,65.22,63.67,65.22,826703
05-Feb-25,63.28,64.82,63.00,63.75,715550
04-Feb-25,62.50,66.28,62.20,64.37,1752079
03-Feb-25,62.00,63.91,61.10,61.79,2282974
31-Jan-25,67.10,67.40,64.92,65.64,3337259
30-Jan-25,66.12,68.54,66.09,67.10,1849278
29-Jan-25,66.25,66.32,65.24,65.24,272475
28-Jan-25,66.01,66.02,63.51,65.52,197078
27-Jan-25,65.60,66.33,64.00,64.49,2256342
24-Jan-25,62.64,66.65,61.77,66.65,341434
23-Jan-25,60.58,62.88,60.32,62.88,79513
22-Jan-25,63.53,63.53,60.53,61.99,122912
21-Jan-25,65.25,65.32,62.48,63.52,227760
20-Jan-25,63.50,64.68,63.50,64.50,65267
17-Jan-25,60.46,64.41,60.45,64.41,415545
16-Jan-25,59.89,61.52,59.69,60.49,182533
15-Jan-25,60.00,60.70,59.23,59.89,137157
14-Jan-25,59.90,60.54,59.13,60.54,93087
13-Jan-25,57.45,59.87,57.45,59.87,72124
10-Jan-25,59.50,60.35,57.45,57.45,466715
09-Jan-25,61.85,61.85,59.50,59.50,16506
08-Jan-25,60.88,61.90,60.61,61.78,145608
07-Jan-25,60.00,61.66,59.92,61.66,154935
06-Jan-25,62.80,63.25,60.39,61.00,2349667
03-Jan-25,60.36,60.51,59.17,60.51,157956
02-Jan-25,59.32,60.68,58.77,59.90,82840
30-Dec-24,60.12,60.24,58.47,60.24,82599
27-Dec-24,61.04,61.28,59.68,61.00,54825
26-Dec-24,62.00,62.00,61.04,61.50,2754034
23-Dec-24,61.28,62.57,61.21,62.57,329015
20-Dec-24,59.60,61.08,58.88,60.50,883166
19-Dec-24,64.16,64.16,61.36,63.53,328343
18-Dec-24,62.80,64.92,62.45,64.30,770557
17-Dec-24,61.60,64.34,61.60,64.34,313525
16-Dec-24,60.84,61.60,60.72,61.60,2466271
13-Dec-24,62.11,62.31,60.50,62.31,190963
12-Dec-24,64.32,64.32,60.96,63.90,201613
11-Dec-24,63.00,64.00,59.98,64.00,843162
10-Dec-24,64.40,64.96,63.12,63.81,885222
09-Dec-24,65.00,69.30,64.56,66.01,3265174
06-Dec-24,60.24,61.12,60.24,61.12,181239
05-Dec-24,59.17,59.68,58.15,59.30,404210
04-Dec-24,59.58,59.58,58.55,59.17,111463
03-Dec-24,60.65,60.83,59.50,59.91,3558329
02-Dec-24,58.11,60.29,58.11,60.29,334934
29-Nov-24,59.01,60.44,57.40,58.11,3132138
28-Nov-24,60.08,61.00,58.12,61.00,55718
27-Nov-24,58.00,59.39,57.88,59.04,595746
26-Nov-24,58.68,58.87,57.45,57.99,243228
25-Nov-24,57.84,60.99,56.12,60.99,171061
22-Nov-24,60.00,60.00,57.16,58.22,1962197
21-Nov-24,62.34,63.80,59.84,60.33,2488091
19-Nov-24,67.80,68.20,66.98,67.92,1016047
18-Nov-24,67.04,67.87,66.08,67.65,546609
14-Nov-24,63.78,67.04,63.68,67.04,26148
13-Nov-24,65.72,66.68,64.49,64.49,313299
12-Nov-24,66.73,66.73,64.16,65.25,242775
11-Nov-24,68.88,68.88,66.83,67.52,818410
08-Nov-24,70.16,70.25,67.20,70.25,5209867
07-Nov-24,70.48,72.31,70.00,71.91,4939787
06-Nov-24,67.75,69.98,66.31,68.03,1004338
05-Nov-24,70.98,72.77,69.88,70.25,321949
04-Nov-24,70.48,71.08,69.44,70.98,262926
01-Nov-24,69.66,71.87,69.64,71.87,283018
31-Oct-24,69.25,69.99,68.20,69.66,446232
30-Oct-24,71.28,71.28,69.01,69.52,10626470
29-Oct-24,72.98,73.12,71.36,72.24,49328
28-Oct-24,70.52,72.30,70.52,71.00,710976
25-Oct-24,70.97,70.97,69.32,70.25,295418
24-Oct-24,70.04,70.07,69.00,69.00,13435
23-Oct-24,73.98,74.60,69.35,69.48,609756
22-Oct-24,72.77,76.90,72.77,73.98,429760
21-Oct-24,69.81,71.72,69.81,71.44,59674
18-Oct-24,72.68,73.04,70.62,71.03,181651
17-Oct-24,71.44,71.44,69.44,69.50,174247
16-Oct-24,73.23,73.30,71.87,71.87,1772299
15-Oct-24,73.75,74.12,72.13,73.72,333480
14-Oct-24,82.27,82.27,75.53,76.76,1405256
11-Oct-24,78.83,82.28,77.12,82.28,314129
10-Oct-24,78.60,79.76,77.48,79.24,337044
09-Oct-24,77.70,79.84,77.60,79.45,387802
08-Oct-24,76.90,80.60,76.49,80.60,1623775
07-Oct-24,84.64,84.74,81.72,83.70,611323
04-Oct-24,83.95,85.17,82.57,83.80,839354
03-Oct-24,79.76,84.09,79.69,83.27,257474
02-Oct-24,82.00,83.90,79.90,82.84,1392635
01-Oct-24,73.20,79.50,73.16,79.50,395671
30-Sep-24,77.10,78.00,72.94,73.20,813715
27-Sep-24,71.12,75.00,71.12,73.85,300166
26-Sep-24,68.80,71.10,67.20,70.58,3334309
25-Sep-24,61.00,62.46,60.40,62.19,277299
24-Sep-24,58.42,62.64,58.42,62.52,1334739
23-Sep-24,55.80,56.91,55.80,56.46,242654
20-Sep-24,54.73,55.21,54.22,55.00,368589
19-Sep-24,55.01,55.17,54.00,54.40,71206
18-Sep-24,53.93,54.00,53.51,53.70,3659
17-Sep-24,53.55,54.55,53.55,54.06,111877
16-Sep-24,54.59,54.62,51.79,54.62,4166811
13-Sep-24,51.99,54.61,51.00,54.61,2906820
12-Sep-24,54.04,55.85,54.00,54.60,142278
11-Sep-24,52.66,54.02,51.80,54.00,71497
10-Sep-24,52.20,53.05,51.72,52.81,110338
09-Sep-24,52.73,52.73,50.90,52.29,434547
06-Sep-24,51.55,52.60,51.45,52.57,138192

*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