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
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	-0,48%	-1,20	250,80	247,22	247,22	250,80	5K	2
02/03/2021	0,56%	1,40	252,00	255,00	252,00	255,17	71K	4
01/03/2021	2,54%	6,20	250,60	249,00	249,00	250,60	12K	2
26/02/2021	4,98%	11,60	244,40	243,00	239,00	244,40	11K	6
23/02/2021	2,51%	5,69	232,80	233,20	232,80	233,20	24K	2
19/02/2021	2,21%	4,91	227,11	227,11	227,11	227,11	20K	1
18/02/2021	-1,68%	-3,80	222,20	222,00	222,00	222,20	4K	2
17/02/2021	4,87%	10,50	226,00	225,21	225,21	226,00	451	2
08/02/2021	0,05%	0,10	215,50	219,20	215,40	219,20	26K	3
01/02/2021	-0,32%	-0,70	215,40	215,40	215,40	215,40	430	1
29/01/2021	-0,12%	-0,27	216,10	216,10	216,10	216,10	432	1
27/01/2021	-1,20%	-2,63	216,37	214,00	214,00	216,37	16K	2
26/01/2021	-2,23%	-5,00	219,00	219,00	219,00	219,00	15K	2
21/01/2021	0,00%	0,00	224,00	224,00	224,00	224,00	4K	2
20/01/2021	1,61%	3,56	224,00	222,20	222,20	224,00	1K	2
15/01/2021	0,01%	0,02	220,44	220,44	220,44	220,44	220	1
12/01/2021	-1,06%	-2,37	220,42	222,90	220,38	222,90	5K	3
11/01/2021	2,24%	4,88	222,79	222,24	222,24	222,79	99K	3
08/01/2021	-0,27%	-0,60	217,91	219,00	216,01	219,00	48K	4
06/01/2021	7,70%	15,63	218,51	219,02	218,16	219,02	132K	5
05/01/2021	0,82%	1,66	202,88	202,88	202,88	202,88	49K	3
04/01/2021	0,45%	0,91	201,22	202,11	199,29	202,11	34K	4
30/12/2020	-0,29%	-0,59	200,31	200,31	200,31	200,31	600	1
23/12/2020	3,56%	6,90	200,90	199,78	199,78	200,90	2K	2
21/12/2020	-0,39%	-0,75	194,00	194,00	194,00	194,00	2K	1
18/12/2020	-0,89%	-1,75	194,75	195,50	194,75	195,50	2K	2
17/12/2020	-0,12%	-0,24	196,50	195,51	195,51	196,50	588	3
14/12/2020	-1,56%	-3,12	196,74	198,57	196,74	198,57	2K	3
11/12/2020	-0,86%	-1,73	199,86	199,00	199,00	199,86	797	3
10/12/2020	-3,01%	-6,26	201,59	203,47	201,59	203,47	608	2
09/12/2020	2,85%	5,75	207,85	207,85	207,85	207,85	30K	1
07/12/2020	-2,75%	-5,71	202,10	204,62	202,10	204,62	64K	3
04/12/2020	2,11%	4,29	207,81	205,41	205,41	207,81	63K	2
03/12/2020	-1,20%	-2,47	203,52	203,50	203,50	203,63	18K	3
02/12/2020	2,08%	4,19	205,99	205,99	205,99	205,99	1K	1
01/12/2020	-1,32%	-2,70	201,80	203,99	201,80	203,99	26K	4
23/11/2020	0,54%	1,10	204,50	203,50	203,50	204,50	3K	2
16/11/2020	1,60%	3,20	203,40	203,40	203,40	203,40	6K	1
13/11/2020	-1,83%	-3,73	200,20	200,20	200,20	200,20	2K	1
10/11/2020	7,76%	14,68	203,93	200,00	200,00	203,93	74K	3
09/11/2020	10,21%	17,54	189,25	189,25	189,25	189,25	4K	2
06/11/2020	-4,73%	-8,53	171,71	179,00	171,71	179,00	1K	2
29/10/2020	2,41%	4,24	180,24	180,28	180,24	180,28	2K	2
28/10/2020	-2,76%	-5,00	176,00	177,71	176,00	177,71	1K	3
27/10/2020	-3,57%	-6,71	181,00	182,00	181,00	182,00	2K	4
13/10/2020	1,52%	2,81	187,71	187,08	187,08	187,71	34K	2
06/10/2020	7,99%	13,68	184,90	184,90	184,90	184,90	46K	1
25/09/2020	0,84%	1,42	171,22	171,22	171,22	171,22	2K	1
24/09/2020	-5,40%	-9,70	169,80	169,80	169,80	169,80	2K	1
17/09/2020	-1,48%	-2,69	179,50	179,50	179,50	179,50	5K	1
09/09/2020	-4,58%	-8,74	182,19	182,19	182,19	182,19	11K	1
17/08/2020	1,02%	1,93	190,93	190,93	190,93	190,93	31K	1
12/08/2020	-0,21%	-0,40	189,00	190,23	189,00	190,23	43K	2
10/08/2020	4,00%	7,29	189,40	187,41	187,41	189,40	49K	2
07/08/2020	4,90%	8,50	182,11	182,11	182,11	182,11	4K	1
06/08/2020	0,10%	0,17	173,61	173,61	173,61	173,61	3K	1
16/07/2020	0,97%	1,67	173,44	173,44	173,44	173,44	43K	1
15/07/2020	-0,01%	-0,01	171,77	171,77	171,77	171,77	2K	1
10/06/2020	6,70%	10,78	171,78	171,78	171,78	171,78	2K	1
20/05/2020	17,52%	24,00	161,00	161,00	161,00	161,00	2K	1
16/04/2020	-2,14%	-3,00	137,00	137,00	137,00	137,00	1K	1
07/04/2020	2,34%	3,20	140,00	140,00	140,00	140,00	1K	1
31/03/2020	1,50%	2,02	136,80	135,00	135,00	136,80	3K	2
26/03/2020	2,11%	2,78	134,78	132,00	132,00	134,78	43K	4
25/03/2020	29,41%	30,00	132,00	132,00	132,00	132,00	40K	1
23/03/2020	-15,95%	-19,35	102,00	102,41	101,30	102,41	33K	3
13/03/2020	-13,13%	-18,34	121,35	121,35	121,35	121,35	4K	1
11/03/2020	-20,64%	-36,32	139,69	139,69	139,69	139,69	17K	1
03/03/2020	-12,69%	-25,59	176,01	176,01	176,01	176,01	53K	1
21/02/2020	-3,54%	-7,40	201,60	201,60	201,60	201,60	10K	1
13/02/2020	-	-	209,00	209,00	209,00	209,00	21K	1

Date,Open,High,Low,Close,Volume
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
02-Mar-21,255.00,255.17,252.00,252.00,70514
01-Mar-21,249.00,250.60,249.00,250.60,12498
26-Feb-21,243.00,244.40,239.00,244.40,11213
23-Feb-21,233.20,233.20,232.80,232.80,23552
19-Feb-21,227.11,227.11,227.11,227.11,20439
18-Feb-21,222.00,222.20,222.00,222.20,4442
17-Feb-21,225.21,226.00,225.21,226.00,451
08-Feb-21,219.20,219.20,215.40,215.50,26154
01-Feb-21,215.40,215.40,215.40,215.40,430
29-Jan-21,216.10,216.10,216.10,216.10,432
27-Jan-21,214.00,216.37,214.00,216.37,16061
26-Jan-21,219.00,219.00,219.00,219.00,15330
21-Jan-21,224.00,224.00,224.00,224.00,3808
20-Jan-21,222.20,224.00,222.20,224.00,1335
15-Jan-21,220.44,220.44,220.44,220.44,220
12-Jan-21,222.90,222.90,220.38,220.42,5299
11-Jan-21,222.24,222.79,222.24,222.79,98945
08-Jan-21,219.00,219.00,216.01,217.91,48484
06-Jan-21,219.02,219.02,218.16,218.51,131591
05-Jan-21,202.88,202.88,202.88,202.88,48691
04-Jan-21,202.11,202.11,199.29,201.22,33639
30-Dec-20,200.31,200.31,200.31,200.31,600
23-Dec-20,199.78,200.90,199.78,200.90,2003
21-Dec-20,194.00,194.00,194.00,194.00,1940
18-Dec-20,195.50,195.50,194.75,194.75,1954
17-Dec-20,195.51,196.50,195.51,196.50,588
14-Dec-20,198.57,198.57,196.74,196.74,1783
11-Dec-20,199.00,199.86,199.00,199.86,797
10-Dec-20,203.47,203.47,201.59,201.59,608
09-Dec-20,207.85,207.85,207.85,207.85,30138
07-Dec-20,204.62,204.62,202.10,202.10,63816
04-Dec-20,205.41,207.81,205.41,207.81,63370
03-Dec-20,203.50,203.63,203.50,203.52,17501
02-Dec-20,205.99,205.99,205.99,205.99,1029
01-Dec-20,203.99,203.99,201.80,201.80,26358
23-Nov-20,203.50,204.50,203.50,204.50,2856
16-Nov-20,203.40,203.40,203.40,203.40,6102
13-Nov-20,200.20,200.20,200.20,200.20,2002
10-Nov-20,200.00,203.93,200.00,203.93,74423
09-Nov-20,189.25,189.25,189.25,189.25,3785
06-Nov-20,179.00,179.00,171.71,171.71,1037
29-Oct-20,180.28,180.28,180.24,180.24,2343
28-Oct-20,177.71,177.71,176.00,176.00,1063
27-Oct-20,182.00,182.00,181.00,181.00,2178
13-Oct-20,187.08,187.71,187.08,187.71,34049
06-Oct-20,184.90,184.90,184.90,184.90,46225
25-Sep-20,171.22,171.22,171.22,171.22,1712
24-Sep-20,169.80,169.80,169.80,169.80,1698
17-Sep-20,179.50,179.50,179.50,179.50,5385
09-Sep-20,182.19,182.19,182.19,182.19,10931
17-Aug-20,190.93,190.93,190.93,190.93,30548
12-Aug-20,190.23,190.23,189.00,189.00,43482
10-Aug-20,187.41,189.40,187.41,189.40,49224
07-Aug-20,182.11,182.11,182.11,182.11,3642
06-Aug-20,173.61,173.61,173.61,173.61,3472
16-Jul-20,173.44,173.44,173.44,173.44,43360
15-Jul-20,171.77,171.77,171.77,171.77,1717
10-Jun-20,171.78,171.78,171.78,171.78,1717
20-May-20,161.00,161.00,161.00,161.00,1610
16-Apr-20,137.00,137.00,137.00,137.00,1370
07-Apr-20,140.00,140.00,140.00,140.00,1400
31-Mar-20,135.00,136.80,135.00,136.80,2718
26-Mar-20,132.00,134.78,132.00,134.78,43074
25-Mar-20,132.00,132.00,132.00,132.00,39600
23-Mar-20,102.41,102.41,101.30,102.00,32756
13-Mar-20,121.35,121.35,121.35,121.35,3640
11-Mar-20,139.69,139.69,139.69,139.69,16762
03-Mar-20,176.01,176.01,176.01,176.01,52803
21-Feb-20,201.60,201.60,201.60,201.60,10080
13-Feb-20,209.00,209.00,209.00,209.00,20900

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: P1DT34

cotações, gráficos e mais...