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
04/12/2023	1,00%	2,40	243,30	243,30	243,30	243,30	2K	1
30/11/2023	2,04%	4,82	240,90	240,45	240,29	240,96	2K	4
29/11/2023	1,08%	2,52	236,08	237,75	236,08	237,75	473	2
28/11/2023	-0,05%	-0,12	233,56	233,40	233,40	233,56	140K	2
27/11/2023	1,67%	3,83	233,68	233,68	233,68	233,68	233	1
20/11/2023	-0,54%	-1,24	229,85	231,19	229,76	231,19	2K	10
16/11/2023	0,51%	1,17	231,09	229,92	229,92	231,09	461	2
14/11/2023	-0,06%	-0,14	229,92	230,40	229,92	230,40	690	3
03/11/2023	0,93%	2,13	230,06	230,06	230,06	230,06	230	1
01/11/2023	0,59%	1,33	227,93	227,93	227,93	227,93	683	1
25/10/2023	-4,13%	-9,77	226,60	226,60	226,60	226,60	679	1

19/10/2023	0,00%	0,00	236,37	236,37	236,37	236,37	2K	1
17/10/2023	0,00%	0,00	236,37	236,37	236,37	236,37	472	1
05/10/2023	-0,72%	-1,71	236,37	236,37	236,37	236,37	472	1
29/09/2023	0,10%	0,24	238,08	238,08	238,08	238,08	238	1
26/09/2023	-0,60%	-1,44	237,84	237,84	237,84	237,84	951	1
25/09/2023	0,20%	0,48	239,28	239,28	239,28	239,28	12K	1
22/09/2023	0,00%	0,00	238,80	238,80	238,80	238,80	12K	2
12/09/2023	8,57%	18,84	238,80	238,80	238,80	238,80	8K	1
21/08/2023	-3,74%	-8,54	219,96	219,96	219,96	219,96	219	1
18/08/2023	-7,32%	-18,05	228,50	228,50	228,50	228,50	228	1
17/08/2023	6,69%	15,45	246,55	246,55	246,55	246,55	246	1
01/08/2023	1,58%	3,60	231,10	231,10	231,10	231,10	231	1
25/07/2023	2,11%	4,71	227,50	227,50	227,50	227,50	227	1
17/07/2023	0,66%	1,46	222,79	218,24	218,24	222,79	441	2
13/07/2023	0,04%	0,09	221,33	221,33	221,33	221,33	442	1
12/07/2023	3,64%	7,76	221,24	221,25	221,24	221,59	8K	4
04/07/2023	0,33%	0,70	213,48	216,91	213,48	216,91	3K	3
30/06/2023	1,74%	3,63	212,78	212,78	212,78	212,78	638	1
28/06/2023	3,91%	7,87	209,15	209,16	209,15	209,16	25K	5
23/06/2023	-0,76%	-1,54	201,28	201,28	201,28	201,28	201	1
21/06/2023	-1,49%	-3,06	202,82	202,82	202,82	202,82	608	1
19/06/2023	-2,46%	-5,19	205,88	205,88	205,88	205,88	411	1
14/06/2023	-0,13%	-0,28	211,07	211,07	211,07	211,07	422	1
13/06/2023	2,39%	4,94	211,35	211,35	211,35	211,35	211	1
09/06/2023	2,77%	5,56	206,41	205,00	205,00	206,41	16K	6
31/05/2023	-1,33%	-2,71	200,85	202,93	200,85	202,93	121K	5
30/05/2023	0,54%	1,09	203,56	203,56	203,56	203,56	203	1
29/05/2023	5,41%	10,39	202,47	198,69	198,69	202,47	401	2
16/05/2023	-1,89%	-3,70	192,08	192,08	192,08	192,08	192	1
15/05/2023	-2,03%	-4,06	195,78	196,17	195,78	196,17	588	2
10/05/2023	-0,08%	-0,16	199,84	199,84	199,84	199,84	199	1
04/05/2023	-3,96%	-8,25	200,00	200,00	200,00	200,00	200	1
03/05/2023	-0,81%	-1,70	208,25	208,25	208,25	208,25	62K	1
02/05/2023	-2,93%	-6,33	209,95	209,74	209,74	209,95	13K	2
28/04/2023	0,48%	1,04	216,28	217,65	216,28	217,72	130K	7
27/04/2023	2,54%	5,33	215,24	215,24	215,24	215,24	860	2
13/04/2023	-0,45%	-0,94	209,91	206,63	206,63	209,91	1K	5
06/04/2023	1,81%	3,75	210,85	211,87	210,85	211,87	1K	2
05/04/2023	-1,22%	-2,55	207,10	207,10	207,10	207,10	207	1
03/04/2023	0,23%	0,49	209,65	211,67	209,65	211,67	632	3
31/03/2023	2,89%	5,88	209,16	209,16	209,16	209,16	209	1
24/03/2023	-0,11%	-0,22	203,28	202,34	202,34	203,33	608	3
23/03/2023	-2,09%	-4,34	203,50	203,50	203,50	203,50	468K	13
22/03/2023	-4,22%	-9,16	207,84	207,84	207,84	207,84	478K	6
21/03/2023	2,24%	4,75	217,00	217,00	217,00	217,00	4K	1
20/03/2023	2,54%	5,25	212,25	212,25	212,25	212,25	212	1
17/03/2023	-4,98%	-10,85	207,00	207,10	207,00	207,10	2K	3
16/03/2023	-0,98%	-2,15	217,85	206,75	206,75	217,85	2K	2
15/03/2023	-3,65%	-8,33	220,00	220,00	220,00	220,00	440	1
14/03/2023	3,72%	8,19	228,33	228,33	228,33	228,33	228	1
13/03/2023	-13,32%	-33,84	220,14	220,14	220,14	220,14	220	1
03/03/2023	-2,66%	-6,93	253,98	253,98	253,98	253,98	5K	1
01/03/2023	0,00%	0,00	260,91	260,91	260,91	260,91	782	1
17/02/2023	-3,60%	-9,75	260,91	244,31	244,31	260,91	15K	9
14/02/2023	1,97%	5,24	270,66	269,93	269,93	270,66	162K	2
13/02/2023	0,00%	0,00	265,42	265,42	265,42	265,42	3K	11
06/02/2023	2,08%	5,42	265,42	265,42	265,42	265,42	265	1
09/01/2023	-1,94%	-5,14	260,00	260,96	260,00	260,96	2K	2
06/01/2023	-2,05%	-5,56	265,14	265,14	265,14	265,14	265	1
03/01/2023	4,49%	11,62	270,70	270,70	270,70	270,70	3K	1
23/12/2022	2,19%	5,56	259,08	257,04	257,04	260,10	3K	3
22/12/2022	-2,45%	-6,36	253,52	253,52	253,52	253,52	253	1
21/12/2022	1,30%	3,34	259,88	259,88	259,88	259,88	519	1
20/12/2022	-6,03%	-16,46	256,54	256,54	256,54	256,54	256	1
13/12/2022	-5,21%	-15,00	273,00	272,70	272,70	273,00	545	2
06/12/2022	0,00%	0,00	288,00	288,00	288,00	288,00	288	1
23/11/2022	-0,91%	-2,64	288,00	288,00	288,00	288,00	288	1
16/11/2022	1,76%	5,04	290,64	290,64	290,64	290,64	6K	1
11/11/2022	1,75%	4,90	285,60	285,60	285,60	285,60	856	1
10/11/2022	5,57%	14,81	280,70	250,05	250,05	280,70	11K	9
08/11/2022	6,54%	16,33	265,89	266,20	265,89	266,47	1K	3
21/10/2022	-0,70%	-1,76	249,56	249,56	249,56	249,56	748	1
14/10/2022	1,06%	2,63	251,32	251,32	251,32	251,32	502	1
13/10/2022	5,70%	13,42	248,69	241,57	241,57	248,69	12K	2
11/10/2022	-2,61%	-6,30	235,27	235,27	235,27	235,27	1M	1
06/10/2022	-0,17%	-0,41	241,57	242,36	241,57	243,00	146K	5
04/10/2022	4,25%	9,86	241,98	232,12	232,12	241,98	958	2
30/09/2022	-0,79%	-1,84	232,12	232,45	231,23	232,45	9K	6
23/09/2022	-0,02%	-0,04	233,96	233,96	233,96	233,96	701	1
22/09/2022	-2,92%	-7,04	234,00	234,00	234,00	234,00	5K	2
21/09/2022	0,02%	0,04	241,04	241,04	241,04	241,04	241	1
19/09/2022	-0,11%	-0,26	241,00	241,00	241,00	241,00	723	2
16/09/2022	-0,74%	-1,80	241,26	241,00	241,00	241,26	964	2
15/09/2022	-3,09%	-7,75	243,06	245,00	243,06	245,00	6K	2
13/09/2022	-1,64%	-4,19	250,81	250,81	250,81	250,81	752	1
12/09/2022	1,02%	2,58	255,00	255,00	255,00	255,00	15K	1
08/09/2022	2,46%	6,05	252,42	250,23	250,23	252,42	4K	3
06/09/2022	-0,66%	-1,63	246,37	246,50	246,37	246,50	20K	2
05/09/2022	-1,39%	-3,50	248,00	248,00	248,00	248,00	248	1
02/09/2022	1,17%	2,92	251,50	251,50	251,50	251,50	503	1
01/09/2022	-1,36%	-3,42	248,58	245,00	245,00	248,58	13K	4
31/08/2022	2,13%	5,25	252,00	255,00	250,65	255,00	152K	4
29/08/2022	-2,08%	-5,25	246,75	246,75	246,75	246,75	246	1
26/08/2022	-2,51%	-6,50	252,00	258,50	252,00	258,50	510	2
25/08/2022	1,76%	4,48	258,50	258,50	258,50	258,50	258	1
23/08/2022	-4,87%	-13,01	254,02	253,80	253,80	254,02	5K	2
15/08/2022	0,58%	1,55	267,03	267,03	267,03	267,03	267	1
12/08/2022	2,50%	6,48	265,48	264,13	264,13	265,48	32K	2
10/08/2022	3,70%	9,25	259,00	259,00	259,00	259,00	259	1
08/08/2022	-0,30%	-0,75	249,75	249,75	249,75	249,75	5K	1
04/08/2022	-4,39%	-11,49	250,50	256,62	250,50	256,62	16K	2
02/08/2022	1,78%	4,59	261,99	259,74	259,74	261,99	185K	4
01/08/2022	-0,14%	-0,35	257,40	257,75	257,28	257,75	156K	4
29/07/2022	-0,41%	-1,07	257,75	259,22	257,75	259,50	25K	4
26/07/2022	0,00%	0,00	258,82	258,82	258,82	258,82	19K	1
25/07/2022	1,06%	2,72	258,82	258,82	258,82	258,82	4K	1
20/07/2022	0,57%	1,44	256,10	256,10	256,10	256,10	256	1
19/07/2022	3,29%	8,10	254,66	254,66	254,66	254,66	254	1
14/07/2022	-3,18%	-8,10	246,56	246,56	246,56	246,56	5K	1
08/07/2022	-0,91%	-2,34	254,66	255,00	254,66	255,00	24K	2
07/07/2022	-0,36%	-0,92	257,00	257,00	257,00	257,00	257	1
06/07/2022	1,22%	3,12	257,92	254,80	254,80	257,92	3K	2
05/07/2022	2,46%	6,12	254,80	254,80	254,80	254,80	254	1
30/06/2022	-0,37%	-0,92	248,68	248,89	248,68	248,89	149K	2
29/06/2022	-2,62%	-6,72	249,60	253,53	249,60	253,53	151K	5
24/06/2022	6,08%	14,70	256,32	242,00	242,00	256,32	2K	3
23/06/2022	0,07%	0,18	241,62	241,62	241,62	241,62	1K	1
22/06/2022	0,04%	0,10	241,44	240,35	240,35	241,44	723	2
21/06/2022	1,18%	2,82	241,34	241,34	241,34	241,34	3K	1
20/06/2022	-1,03%	-2,49	238,52	237,37	237,37	238,52	2K	4
15/06/2022	-0,77%	-1,87	241,01	241,01	241,01	241,01	5K	1
14/06/2022	0,36%	0,88	242,88	246,00	242,88	246,00	987K	2
13/06/2022	-	-	242,00	242,00	242,00	242,00	242	1

Date,Open,High,Low,Close,Volume
04-Dec-23,243.30,243.30,243.30,243.30,1946
30-Nov-23,240.45,240.96,240.29,240.90,2166
29-Nov-23,237.75,237.75,236.08,236.08,473
28-Nov-23,233.40,233.56,233.40,233.56,140088
27-Nov-23,233.68,233.68,233.68,233.68,233
20-Nov-23,231.19,231.19,229.76,229.85,2305
16-Nov-23,229.92,231.09,229.92,231.09,461
14-Nov-23,230.40,230.40,229.92,229.92,690
03-Nov-23,230.06,230.06,230.06,230.06,230
01-Nov-23,227.93,227.93,227.93,227.93,683
25-Oct-23,226.60,226.60,226.60,226.60,679
19-Oct-23,236.37,236.37,236.37,236.37,2127
17-Oct-23,236.37,236.37,236.37,236.37,472
05-Oct-23,236.37,236.37,236.37,236.37,472
29-Sep-23,238.08,238.08,238.08,238.08,238
26-Sep-23,237.84,237.84,237.84,237.84,951
25-Sep-23,239.28,239.28,239.28,239.28,11964
22-Sep-23,238.80,238.80,238.80,238.80,11940
12-Sep-23,238.80,238.80,238.80,238.80,8358
21-Aug-23,219.96,219.96,219.96,219.96,219
18-Aug-23,228.50,228.50,228.50,228.50,228
17-Aug-23,246.55,246.55,246.55,246.55,246
01-Aug-23,231.10,231.10,231.10,231.10,231
25-Jul-23,227.50,227.50,227.50,227.50,227
17-Jul-23,218.24,222.79,218.24,222.79,441
13-Jul-23,221.33,221.33,221.33,221.33,442
12-Jul-23,221.25,221.59,221.24,221.24,8411
04-Jul-23,216.91,216.91,213.48,213.48,3243
30-Jun-23,212.78,212.78,212.78,212.78,638
28-Jun-23,209.16,209.16,209.15,209.15,24679
23-Jun-23,201.28,201.28,201.28,201.28,201
21-Jun-23,202.82,202.82,202.82,202.82,608
19-Jun-23,205.88,205.88,205.88,205.88,411
14-Jun-23,211.07,211.07,211.07,211.07,422
13-Jun-23,211.35,211.35,211.35,211.35,211
09-Jun-23,205.00,206.41,205.00,206.41,16450
31-May-23,202.93,202.93,200.85,200.85,121149
30-May-23,203.56,203.56,203.56,203.56,203
29-May-23,198.69,202.47,198.69,202.47,401
16-May-23,192.08,192.08,192.08,192.08,192
15-May-23,196.17,196.17,195.78,195.78,588
10-May-23,199.84,199.84,199.84,199.84,199
04-May-23,200.00,200.00,200.00,200.00,200
03-May-23,208.25,208.25,208.25,208.25,62475
02-May-23,209.74,209.95,209.74,209.95,13004
28-Apr-23,217.65,217.72,216.28,216.28,130222
27-Apr-23,215.24,215.24,215.24,215.24,860
13-Apr-23,206.63,209.91,206.63,209.91,1454
06-Apr-23,211.87,211.87,210.85,210.85,1268
05-Apr-23,207.10,207.10,207.10,207.10,207
03-Apr-23,211.67,211.67,209.65,209.65,632
31-Mar-23,209.16,209.16,209.16,209.16,209
24-Mar-23,202.34,203.33,202.34,203.28,608
23-Mar-23,203.50,203.50,203.50,203.50,468050
22-Mar-23,207.84,207.84,207.84,207.84,478032
21-Mar-23,217.00,217.00,217.00,217.00,3689
20-Mar-23,212.25,212.25,212.25,212.25,212
17-Mar-23,207.10,207.10,207.00,207.00,1656
16-Mar-23,206.75,217.85,206.75,217.85,2285
15-Mar-23,220.00,220.00,220.00,220.00,440
14-Mar-23,228.33,228.33,228.33,228.33,228
13-Mar-23,220.14,220.14,220.14,220.14,220
03-Mar-23,253.98,253.98,253.98,253.98,5079
01-Mar-23,260.91,260.91,260.91,260.91,782
17-Feb-23,244.31,260.91,244.31,260.91,15155
14-Feb-23,269.93,270.66,269.93,270.66,162177
13-Feb-23,265.42,265.42,265.42,265.42,2919
06-Feb-23,265.42,265.42,265.42,265.42,265
09-Jan-23,260.96,260.96,260.00,260.00,2347
06-Jan-23,265.14,265.14,265.14,265.14,265
03-Jan-23,270.70,270.70,270.70,270.70,2707
23-Dec-22,257.04,260.10,257.04,259.08,3364
22-Dec-22,253.52,253.52,253.52,253.52,253
21-Dec-22,259.88,259.88,259.88,259.88,519
20-Dec-22,256.54,256.54,256.54,256.54,256
13-Dec-22,272.70,273.00,272.70,273.00,545
06-Dec-22,288.00,288.00,288.00,288.00,288
23-Nov-22,288.00,288.00,288.00,288.00,288
16-Nov-22,290.64,290.64,290.64,290.64,5812
11-Nov-22,285.60,285.60,285.60,285.60,856
10-Nov-22,250.05,280.70,250.05,280.70,10535
08-Nov-22,266.20,266.47,265.89,265.89,1064
21-Oct-22,249.56,249.56,249.56,249.56,748
14-Oct-22,251.32,251.32,251.32,251.32,502
13-Oct-22,241.57,248.69,241.57,248.69,12157
11-Oct-22,235.27,235.27,235.27,235.27,1193995
06-Oct-22,242.36,243.00,241.57,241.57,146320
04-Oct-22,232.12,241.98,232.12,241.98,958
30-Sep-22,232.45,232.45,231.23,232.12,8579
23-Sep-22,233.96,233.96,233.96,233.96,701
22-Sep-22,234.00,234.00,234.00,234.00,4914
21-Sep-22,241.04,241.04,241.04,241.04,241
19-Sep-22,241.00,241.00,241.00,241.00,723
16-Sep-22,241.00,241.26,241.00,241.26,964
15-Sep-22,245.00,245.00,243.06,243.06,6321
13-Sep-22,250.81,250.81,250.81,250.81,752
12-Sep-22,255.00,255.00,255.00,255.00,15300
08-Sep-22,250.23,252.42,250.23,252.42,4034
06-Sep-22,246.50,246.50,246.37,246.37,19719
05-Sep-22,248.00,248.00,248.00,248.00,248
02-Sep-22,251.50,251.50,251.50,251.50,503
01-Sep-22,245.00,248.58,245.00,248.58,13026
31-Aug-22,255.00,255.00,250.65,252.00,151809
29-Aug-22,246.75,246.75,246.75,246.75,246
26-Aug-22,258.50,258.50,252.00,252.00,510
25-Aug-22,258.50,258.50,258.50,258.50,258
23-Aug-22,253.80,254.02,253.80,254.02,5334
15-Aug-22,267.03,267.03,267.03,267.03,267
12-Aug-22,264.13,265.48,264.13,265.48,31776
10-Aug-22,259.00,259.00,259.00,259.00,259
08-Aug-22,249.75,249.75,249.75,249.75,4995
04-Aug-22,256.62,256.62,250.50,250.50,16148
02-Aug-22,259.74,261.99,259.74,261.99,185208
01-Aug-22,257.75,257.75,257.28,257.40,156192
29-Jul-22,259.22,259.50,257.75,257.75,25140
26-Jul-22,258.82,258.82,258.82,258.82,18635
25-Jul-22,258.82,258.82,258.82,258.82,3882
20-Jul-22,256.10,256.10,256.10,256.10,256
19-Jul-22,254.66,254.66,254.66,254.66,254
14-Jul-22,246.56,246.56,246.56,246.56,4931
08-Jul-22,255.00,255.00,254.66,254.66,24452
07-Jul-22,257.00,257.00,257.00,257.00,257
06-Jul-22,254.80,257.92,254.80,257.92,3343
05-Jul-22,254.80,254.80,254.80,254.80,254
30-Jun-22,248.89,248.89,248.68,248.68,149271
29-Jun-22,253.53,253.53,249.60,249.60,150939
24-Jun-22,242.00,256.32,242.00,256.32,2261
23-Jun-22,241.62,241.62,241.62,241.62,1449
22-Jun-22,240.35,241.44,240.35,241.44,723
21-Jun-22,241.34,241.34,241.34,241.34,3378
20-Jun-22,237.37,238.52,237.37,238.52,2379
15-Jun-22,241.01,241.01,241.01,241.01,4579
14-Jun-22,246.00,246.00,242.88,242.88,986581
13-Jun-22,242.00,242.00,242.00,242.00,242

*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: P1DT34