Cotação atual, histórico e gráfico do papel: P1DT34

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 P1DT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-1,62%	-4,83	293,07	293,07	293,07	293,07	293	1
27/01/2022	-0,90%	-2,70	297,90	297,90	297,90	297,90	297	1
25/01/2022	3,62%	10,50	300,60	300,00	300,00	300,60	30K	2
24/01/2022	-7,30%	-22,86	290,10	298,13	290,10	298,13	62K	4
19/01/2022	-3,26%	-10,56	312,96	312,96	312,96	312,96	312	1
18/01/2022	0,98%	3,14	323,52	321,33	321,33	323,52	196K	4
17/01/2022	0,38%	1,20	320,38	320,27	320,27	320,38	5K	2
14/01/2022	-0,78%	-2,52	319,18	326,08	319,18	326,08	32K	2
13/01/2022	0,00%	0,00	321,70	322,24	321,70	322,24	10K	2
12/01/2022	-0,19%	-0,60	321,70	321,70	321,70	321,70	10K	1
10/01/2022	7,03%	21,18	322,30	302,01	302,01	322,30	1K	3

30/12/2021	-3,06%	-9,50	301,12	306,32	301,12	307,27	1M	15
29/12/2021	0,20%	0,62	310,62	310,62	310,62	310,62	4K	1
28/12/2021	1,28%	3,91	310,00	310,00	310,00	310,00	310	1
27/12/2021	0,24%	0,72	306,09	304,72	304,72	306,09	21K	2
21/12/2021	6,03%	17,37	305,37	305,37	305,37	305,37	610	1
20/12/2021	-4,33%	-13,04	288,00	288,01	288,00	288,01	8K	3
17/12/2021	-2,10%	-6,46	301,04	301,04	301,04	301,04	602	1
16/12/2021	2,81%	8,40	307,50	307,50	307,50	307,50	12K	2
13/12/2021	-0,30%	-0,90	299,10	299,10	299,10	299,10	2K	1
10/12/2021	2,25%	6,60	300,00	300,00	300,00	300,00	50K	1
08/12/2021	-1,49%	-4,45	293,40	299,10	293,40	299,10	12K	3
07/12/2021	-2,27%	-6,92	297,85	297,60	296,70	297,90	3K	5
03/12/2021	0,49%	1,48	304,77	304,77	304,77	304,77	609	1
18/11/2021	-0,59%	-1,81	303,29	303,29	303,29	303,29	2K	1
16/11/2021	2,60%	7,72	305,10	305,10	305,10	305,10	20K	1
12/11/2021	-0,31%	-0,91	297,38	297,38	297,38	297,38	9K	1
11/11/2021	-4,26%	-13,26	298,29	295,63	295,50	298,80	36K	5
08/11/2021	-0,65%	-2,05	311,55	311,55	311,55	311,55	311	1
04/11/2021	-1,71%	-5,44	313,60	320,00	312,50	320,00	7K	4
03/11/2021	1,18%	3,72	319,04	327,23	319,04	327,23	15K	3
01/11/2021	-0,08%	-0,26	315,32	315,32	315,32	315,32	315	1
28/10/2021	-0,89%	-2,82	315,58	314,98	314,98	315,58	13K	2
26/10/2021	0,07%	0,23	318,40	318,40	318,40	318,40	318	1
21/10/2021	1,20%	3,77	318,17	318,17	318,17	318,17	2K	1
20/10/2021	1,79%	5,52	314,40	314,40	314,40	314,40	2K	3
19/10/2021	2,32%	7,01	308,88	309,00	308,40	312,92	894K	652
15/10/2021	-0,47%	-1,43	301,87	301,50	301,20	303,30	44K	115
14/10/2021	2,43%	7,20	303,30	303,30	303,30	303,30	6K	1
13/10/2021	1,06%	3,10	296,10	296,46	296,10	296,46	7K	2
06/10/2021	-1,01%	-3,00	293,00	294,80	293,00	294,80	21K	2
05/10/2021	2,83%	8,16	296,00	292,92	292,92	296,00	76K	3
04/10/2021	0,56%	1,61	287,84	288,12	286,78	288,12	35K	36
01/10/2021	-0,60%	-1,74	286,23	286,56	286,23	286,56	12K	2
29/09/2021	0,30%	0,87	287,97	287,97	287,97	287,97	863	1
28/09/2021	-0,25%	-0,72	287,10	288,12	287,10	289,81	6K	3
27/09/2021	3,33%	9,27	287,82	283,50	283,50	288,68	19K	4
24/09/2021	1,17%	3,22	278,55	278,55	278,55	278,55	3K	1
23/09/2021	4,04%	10,69	275,33	275,33	275,33	275,33	8K	1
22/09/2021	1,60%	4,18	264,64	264,64	264,64	264,64	1K	1
21/09/2021	-0,28%	-0,72	260,46	258,72	258,72	260,46	2K	2
20/09/2021	-4,50%	-12,32	261,18	265,59	261,18	265,68	20K	3
16/09/2021	-0,18%	-0,50	273,50	273,50	273,50	273,50	40K	1
10/09/2021	-1,18%	-3,27	274,00	274,00	274,00	274,00	1K	1
08/09/2021	1,24%	3,40	277,27	273,51	273,51	277,27	26K	2
06/09/2021	0,93%	2,52	273,87	273,87	273,87	273,87	547	1
02/09/2021	-1,15%	-3,17	271,35	271,35	271,35	271,62	14K	12
31/08/2021	-0,57%	-1,56	274,52	275,57	274,52	275,57	33K	2
30/08/2021	-1,05%	-2,92	276,08	276,18	275,80	276,36	13K	41
27/08/2021	0,62%	1,73	279,00	279,00	279,00	279,00	1K	1
24/08/2021	-1,96%	-5,53	277,27	278,28	277,27	278,28	2K	4
23/08/2021	1,00%	2,80	282,80	282,80	282,80	282,80	31K	2
19/08/2021	-1,70%	-4,84	280,00	280,00	280,00	280,00	28K	1
18/08/2021	1,76%	4,92	284,84	280,14	280,14	284,84	2K	2
17/08/2021	-1,31%	-3,72	279,92	279,92	279,92	279,92	1K	1
13/08/2021	0,00%	0,00	283,64	283,64	283,64	283,64	6K	1
12/08/2021	1,93%	5,38	283,64	282,80	282,80	284,20	15K	37
11/08/2021	1,73%	4,72	278,26	278,26	278,26	278,26	1K	1
09/08/2021	4,91%	12,80	273,54	273,54	273,54	273,54	3K	1
04/08/2021	-1,31%	-3,46	260,74	260,00	260,00	261,12	10K	23
03/08/2021	1,72%	4,46	264,20	262,08	262,08	264,20	6K	2
27/07/2021	-0,50%	-1,30	259,74	261,56	259,74	261,56	3K	2
26/07/2021	-1,18%	-3,12	261,04	260,52	260,50	261,04	13K	44
22/07/2021	0,30%	0,78	264,16	264,16	264,16	264,16	3K	1
21/07/2021	3,49%	8,89	263,38	264,16	263,12	264,16	10K	37
20/07/2021	1,29%	3,24	254,49	254,49	254,49	254,49	1K	1
19/07/2021	-1,29%	-3,29	251,25	248,00	248,00	251,25	12K	18
14/07/2021	-1,99%	-5,17	254,54	253,99	253,99	254,54	12K	48
13/07/2021	1,48%	3,80	259,71	260,62	259,71	260,62	156K	2
08/07/2021	-2,65%	-6,97	255,91	258,36	255,91	258,36	172K	2
07/07/2021	0,31%	0,80	262,88	262,88	262,88	262,88	3K	1
06/07/2021	0,67%	1,75	262,08	259,68	259,68	262,08	2K	3
02/07/2021	0,03%	0,08	260,33	257,32	257,32	260,33	650K	10
01/07/2021	1,96%	5,00	260,25	260,25	260,25	260,25	5K	18
30/06/2021	1,69%	4,25	255,25	256,25	255,25	256,25	85K	2
29/06/2021	-0,58%	-1,46	251,00	252,75	251,00	252,75	10K	2
28/06/2021	0,88%	2,21	252,46	252,72	251,68	252,72	11K	36
23/06/2021	-0,20%	-0,50	250,25	250,25	250,25	250,25	10K	2
22/06/2021	1,01%	2,50	250,75	251,00	250,50	251,00	14K	35
18/06/2021	-2,19%	-5,55	248,25	248,25	248,25	248,25	3K	1
17/06/2021	-4,58%	-12,18	253,80	265,00	253,26	265,00	39K	61
15/06/2021	1,03%	2,72	265,98	266,76	265,46	266,76	15K	49
14/06/2021	-2,69%	-7,28	263,26	263,26	263,26	263,26	263	1
11/06/2021	1,11%	2,97	270,54	270,27	269,60	270,54	11K	29
10/06/2021	-1,98%	-5,40	267,57	267,57	267,57	267,57	6K	1
08/06/2021	-0,30%	-0,81	272,97	272,97	272,70	273,24	12K	35
04/06/2021	-2,12%	-5,94	273,78	273,78	272,70	273,78	16K	47
01/06/2021	1,14%	3,15	279,72	279,72	279,72	279,72	9K	31
31/05/2021	-1,02%	-2,85	276,57	276,57	276,57	276,57	14K	1
28/05/2021	-0,51%	-1,42	279,42	279,42	279,42	279,42	7K	1
27/05/2021	-0,20%	-0,56	280,84	280,00	280,00	280,84	8K	28
26/05/2021	0,30%	0,84	281,40	281,40	281,40	281,40	844	1
25/05/2021	-0,99%	-2,80	280,56	280,56	280,00	280,99	12K	36
19/05/2021	-0,58%	-1,66	283,36	281,40	281,12	283,36	165K	241
17/05/2021	0,50%	1,41	285,02	284,00	282,50	285,02	21K	3
14/05/2021	0,36%	1,03	283,61	283,61	283,61	283,61	28K	1
13/05/2021	2,01%	5,58	282,58	279,20	279,20	282,58	17K	2
12/05/2021	-1,77%	-5,00	277,00	277,00	277,00	277,00	4K	1
10/05/2021	0,29%	0,82	282,00	281,80	281,80	282,90	5K	15
05/05/2021	2,70%	7,38	281,18	281,18	281,18	281,18	2K	1
04/05/2021	-1,36%	-3,77	273,80	273,80	273,80	273,80	8K	1
03/05/2021	1,46%	3,99	277,57	277,57	277,57	277,57	2K	1
30/04/2021	0,66%	1,80	273,58	273,58	273,58	273,58	1K	1
29/04/2021	0,44%	1,18	271,78	271,78	271,78	271,78	2K	1
28/04/2021	0,00%	0,00	270,60	270,60	270,60	270,60	3K	1
26/04/2021	1,43%	3,82	270,60	270,60	270,60	270,60	4K	1
20/04/2021	-2,13%	-5,82	266,78	266,78	266,78	266,78	3K	1
15/04/2021	-0,15%	-0,40	272,60	272,83	272,60	272,83	14K	2
13/04/2021	3,88%	10,20	273,00	273,00	273,00	273,00	546	1
06/04/2021	0,00%	0,00	262,80	262,80	262,80	262,80	262	1
05/04/2021	1,31%	3,40	262,80	262,80	262,80	262,80	3K	1
31/03/2021	-2,11%	-5,60	259,40	259,40	259,40	259,40	259	1
30/03/2021	8,44%	20,63	265,00	265,00	265,00	265,00	1K	5
23/03/2021	-3,26%	-8,23	244,37	242,80	242,80	244,37	20K	3
22/03/2021	-0,24%	-0,60	252,60	252,60	252,60	252,60	505	1
19/03/2021	-3,51%	-9,20	253,20	255,00	253,20	255,00	3K	2
18/03/2021	2,58%	6,60	262,40	262,40	262,40	262,40	5K	1
16/03/2021	-1,77%	-4,60	255,80	254,77	253,80	255,80	34K	7
15/03/2021	1,80%	4,60	260,40	261,80	260,40	261,80	29K	5
11/03/2021	-4,82%	-12,96	255,80	257,82	255,80	260,60	62K	5
09/03/2021	-0,39%	-1,04	268,76	272,20	268,76	272,20	15K	2
08/03/2021	5,32%	13,63	269,80	258,40	258,40	270,40	18K	5
05/03/2021	2,14%	5,37	256,17	256,17	256,17	256,17	8K	1
04/03/2021	-	-	250,80	247,22	247,22	250,80	5K	2

Date,Open,High,Low,Close,Volume
28-Jan-22,293.07,293.07,293.07,293.07,293
27-Jan-22,297.90,297.90,297.90,297.90,297
25-Jan-22,300.00,300.60,300.00,300.60,30360
24-Jan-22,298.13,298.13,290.10,290.10,61612
19-Jan-22,312.96,312.96,312.96,312.96,312
18-Jan-22,321.33,323.52,321.33,323.52,195527
17-Jan-22,320.27,320.38,320.27,320.38,4805
14-Jan-22,326.08,326.08,319.18,319.18,32263
13-Jan-22,322.24,322.24,321.70,321.70,9988
12-Jan-22,321.70,321.70,321.70,321.70,9651
10-Jan-22,302.01,322.30,302.01,322.30,1248
30-Dec-21,306.32,307.27,301.12,301.12,1277988
29-Dec-21,310.62,310.62,310.62,310.62,4038
28-Dec-21,310.00,310.00,310.00,310.00,310
27-Dec-21,304.72,306.09,304.72,306.09,21344
21-Dec-21,305.37,305.37,305.37,305.37,610
20-Dec-21,288.01,288.01,288.00,288.00,8352
17-Dec-21,301.04,301.04,301.04,301.04,602
16-Dec-21,307.50,307.50,307.50,307.50,11685
13-Dec-21,299.10,299.10,299.10,299.10,2392
10-Dec-21,300.00,300.00,300.00,300.00,49800
08-Dec-21,299.10,299.10,293.40,293.40,11530
07-Dec-21,297.60,297.90,296.70,297.85,2977
03-Dec-21,304.77,304.77,304.77,304.77,609
18-Nov-21,303.29,303.29,303.29,303.29,2123
16-Nov-21,305.10,305.10,305.10,305.10,19831
12-Nov-21,297.38,297.38,297.38,297.38,8921
11-Nov-21,295.63,298.80,295.50,298.29,35725
08-Nov-21,311.55,311.55,311.55,311.55,311
04-Nov-21,320.00,320.00,312.50,313.60,6900
03-Nov-21,327.23,327.23,319.04,319.04,14651
01-Nov-21,315.32,315.32,315.32,315.32,315
28-Oct-21,314.98,315.58,314.98,315.58,12611
26-Oct-21,318.40,318.40,318.40,318.40,318
21-Oct-21,318.17,318.17,318.17,318.17,1590
20-Oct-21,314.40,314.40,314.40,314.40,1579
19-Oct-21,309.00,312.92,308.40,308.88,893698
15-Oct-21,301.50,303.30,301.20,301.87,44139
14-Oct-21,303.30,303.30,303.30,303.30,6066
13-Oct-21,296.46,296.46,296.10,296.10,6514
06-Oct-21,294.80,294.80,293.00,293.00,20929
05-Oct-21,292.92,296.00,292.92,296.00,76062
04-Oct-21,288.12,288.12,286.78,287.84,35391
01-Oct-21,286.56,286.56,286.23,286.23,12321
29-Sep-21,287.97,287.97,287.97,287.97,863
28-Sep-21,288.12,289.81,287.10,287.10,6081
27-Sep-21,283.50,288.68,283.50,287.82,18992
24-Sep-21,278.55,278.55,278.55,278.55,2785
23-Sep-21,275.33,275.33,275.33,275.33,8259
22-Sep-21,264.64,264.64,264.64,264.64,1058
21-Sep-21,258.72,260.46,258.72,260.46,2335
20-Sep-21,265.59,265.68,261.18,261.18,19565
16-Sep-21,273.50,273.50,273.50,273.50,39931
10-Sep-21,274.00,274.00,274.00,274.00,1370
08-Sep-21,273.51,277.27,273.51,277.27,26392
06-Sep-21,273.87,273.87,273.87,273.87,547
02-Sep-21,271.35,271.62,271.35,271.35,13825
31-Aug-21,275.57,275.57,274.52,274.52,33005
30-Aug-21,276.18,276.36,275.80,276.08,12973
27-Aug-21,279.00,279.00,279.00,279.00,1395
24-Aug-21,278.28,278.28,277.27,277.27,1946
23-Aug-21,282.80,282.80,282.80,282.80,30542
19-Aug-21,280.00,280.00,280.00,280.00,28000
18-Aug-21,280.14,284.84,280.14,284.84,1975
17-Aug-21,279.92,279.92,279.92,279.92,1119
13-Aug-21,283.64,283.64,283.64,283.64,5672
12-Aug-21,282.80,284.20,282.80,283.64,15313
11-Aug-21,278.26,278.26,278.26,278.26,1113
09-Aug-21,273.54,273.54,273.54,273.54,2735
04-Aug-21,260.00,261.12,260.00,260.74,9647
03-Aug-21,262.08,264.20,262.08,264.20,5546
27-Jul-21,261.56,261.56,259.74,259.74,2858
26-Jul-21,260.52,261.04,260.50,261.04,12514
22-Jul-21,264.16,264.16,264.16,264.16,2641
21-Jul-21,264.16,264.16,263.12,263.38,9749
20-Jul-21,254.49,254.49,254.49,254.49,1017
19-Jul-21,248.00,251.25,248.00,251.25,11708
14-Jul-21,253.99,254.54,253.99,254.54,12214
13-Jul-21,260.62,260.62,259.71,259.71,156099
08-Jul-21,258.36,258.36,255.91,255.91,171973
07-Jul-21,262.88,262.88,262.88,262.88,2891
06-Jul-21,259.68,262.08,259.68,262.08,1821
02-Jul-21,257.32,260.33,257.32,260.33,650199
01-Jul-21,260.25,260.25,260.25,260.25,4684
30-Jun-21,256.25,256.25,255.25,255.25,84532
29-Jun-21,252.75,252.75,251.00,251.00,10292
28-Jun-21,252.72,252.72,251.68,252.46,11101
23-Jun-21,250.25,250.25,250.25,250.25,10260
22-Jun-21,251.00,251.00,250.50,250.75,14292
18-Jun-21,248.25,248.25,248.25,248.25,3475
17-Jun-21,265.00,265.00,253.26,253.80,38600
15-Jun-21,266.76,266.76,265.46,265.98,14905
14-Jun-21,263.26,263.26,263.26,263.26,263
11-Jun-21,270.27,270.54,269.60,270.54,10806
10-Jun-21,267.57,267.57,267.57,267.57,5886
08-Jun-21,272.97,273.24,272.70,272.97,12011
04-Jun-21,273.78,273.78,272.70,273.78,15865
01-Jun-21,279.72,279.72,279.72,279.72,8671
31-May-21,276.57,276.57,276.57,276.57,13828
28-May-21,279.42,279.42,279.42,279.42,6706
27-May-21,280.00,280.84,280.00,280.84,7854
26-May-21,281.40,281.40,281.40,281.40,844
25-May-21,280.56,280.99,280.00,280.56,12336
19-May-21,281.40,283.36,281.12,283.36,165189
17-May-21,284.00,285.02,282.50,285.02,20687
14-May-21,283.61,283.61,283.61,283.61,28361
13-May-21,279.20,282.58,279.20,282.58,17163
12-May-21,277.00,277.00,277.00,277.00,3878
10-May-21,281.80,282.90,281.80,282.00,4803
05-May-21,281.18,281.18,281.18,281.18,1687
04-May-21,273.80,273.80,273.80,273.80,8214
03-May-21,277.57,277.57,277.57,277.57,2220
30-Apr-21,273.58,273.58,273.58,273.58,1094
29-Apr-21,271.78,271.78,271.78,271.78,1630
28-Apr-21,270.60,270.60,270.60,270.60,2706
26-Apr-21,270.60,270.60,270.60,270.60,4059
20-Apr-21,266.78,266.78,266.78,266.78,2667
15-Apr-21,272.83,272.83,272.60,272.60,14450
13-Apr-21,273.00,273.00,273.00,273.00,546
06-Apr-21,262.80,262.80,262.80,262.80,262
05-Apr-21,262.80,262.80,262.80,262.80,2628
31-Mar-21,259.40,259.40,259.40,259.40,259
30-Mar-21,265.00,265.00,265.00,265.00,1325
23-Mar-21,242.80,244.37,242.80,244.37,19723
22-Mar-21,252.60,252.60,252.60,252.60,505
19-Mar-21,255.00,255.00,253.20,253.20,2787
18-Mar-21,262.40,262.40,262.40,262.40,4985
16-Mar-21,254.77,255.80,253.80,255.80,34209
15-Mar-21,261.80,261.80,260.40,260.40,28700
11-Mar-21,257.82,260.60,255.80,255.80,62117
09-Mar-21,272.20,272.20,268.76,268.76,15119
08-Mar-21,258.40,270.40,258.40,269.80,17773
05-Mar-21,256.17,256.17,256.17,256.17,7685
04-Mar-21,247.22,250.80,247.22,250.80,5195

*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: P1DT34

cotações, gráficos e mais...