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
25/06/2025	1,55%	4,48	293,03	290,87	290,87	293,58	5K	4
16/06/2025	-2,55%	-7,54	288,55	288,55	288,55	288,55	288	1
10/06/2025	0,27%	0,81	296,09	296,09	296,09	296,09	296	1
09/06/2025	0,07%	0,22	295,28	295,28	295,28	295,28	295	1
06/06/2025	2,15%	6,22	295,06	295,22	295,06	295,22	590	2
05/06/2025	0,00%	0,00	288,84	288,84	288,84	288,84	2K	1
23/05/2025	0,31%	0,89	288,84	288,84	288,84	288,84	14K	1

22/05/2025	-3,38%	-10,06	287,95	302,37	287,95	302,37	16K	5
14/05/2025	2,05%	5,98	298,01	298,01	298,01	298,01	596	1
07/05/2025	0,70%	2,03	292,03	292,03	292,03	292,03	292	1
30/04/2025	-1,82%	-5,38	290,00	290,00	290,00	290,00	580	1
28/04/2025	1,71%	4,98	295,38	295,38	295,38	295,38	1K	1
24/04/2025	0,00%	0,00	290,40	290,40	290,40	290,40	3K	1
10/04/2025	-7,81%	-24,60	290,40	290,40	290,40	290,40	4K	1
28/03/2025	1,03%	3,21	315,00	315,00	315,00	315,00	315	1
13/03/2025	-2,19%	-6,99	311,79	311,79	311,79	311,79	623	1
05/03/2025	0,25%	0,79	318,78	318,78	318,78	318,78	637	1
25/02/2025	0,08%	0,27	317,99	317,99	317,99	317,99	3K	1
19/02/2025	-0,87%	-2,78	317,72	321,04	317,70	321,04	6K	3
13/02/2025	-2,29%	-7,51	320,50	320,50	320,50	320,50	320	1
06/02/2025	-0,44%	-1,45	328,01	328,01	328,01	328,01	1K	1
05/02/2025	-9,23%	-33,49	329,46	345,78	329,46	345,78	35K	4
29/01/2025	0,75%	2,70	362,95	358,40	358,40	362,95	2K	2
22/01/2025	0,28%	1,02	360,25	360,25	360,25	360,25	1K	1
15/01/2025	0,57%	2,02	359,23	356,00	356,00	359,23	1K	3
09/01/2025	-1,88%	-6,86	357,21	357,21	357,21	357,21	357	1
06/01/2025	-0,31%	-1,12	364,07	364,79	364,07	366,46	13K	3
02/01/2025	-1,40%	-5,18	365,19	365,19	365,19	365,19	4K	1
27/12/2024	-3,78%	-14,53	370,37	370,37	370,37	370,37	370	1
06/12/2024	1,87%	7,07	384,90	381,54	381,54	384,90	49K	2
04/12/2024	-3,60%	-14,12	377,83	381,14	377,83	381,14	38K	2
29/11/2024	5,09%	18,99	391,95	391,95	391,95	391,95	12K	1
26/11/2024	-0,49%	-1,85	372,96	372,96	372,96	372,96	6K	1
25/11/2024	3,74%	13,52	374,81	380,00	374,81	380,00	20K	2
12/11/2024	-0,02%	-0,09	361,29	361,29	361,29	361,29	722	1
11/11/2024	4,29%	14,88	361,38	361,38	361,38	361,38	722	1
05/11/2024	-3,74%	-13,48	346,50	346,50	346,50	346,50	346	1
31/10/2024	1,95%	6,90	359,98	355,00	355,00	359,98	2K	2
25/10/2024	9,18%	29,68	353,08	353,87	353,08	353,87	2K	2
12/09/2024	-2,00%	-6,60	323,40	323,40	323,40	323,40	323	1
05/09/2024	-2,57%	-8,69	330,00	330,00	330,00	330,00	2K	1
30/08/2024	0,13%	0,45	338,69	338,69	338,69	338,69	338	1
29/08/2024	8,84%	27,47	338,24	338,19	338,19	338,24	6K	4
15/08/2024	2,06%	6,27	310,77	310,77	310,77	310,77	621	1
05/08/2024	-2,56%	-7,99	304,50	304,50	304,50	304,50	3K	1
02/08/2024	-4,33%	-14,15	312,49	312,49	312,49	312,49	624	2
01/07/2024	0,84%	2,72	326,64	326,64	326,64	326,64	1K	1
27/06/2024	3,48%	10,89	323,92	323,92	323,92	323,92	3K	1
19/06/2024	3,00%	9,13	313,03	313,03	313,03	313,03	626	1
14/05/2024	-0,51%	-1,56	303,90	303,90	303,90	303,90	303	1
10/05/2024	4,99%	14,51	305,46	305,46	305,46	305,46	305	1
06/05/2024	2,38%	6,75	290,95	290,95	290,95	290,95	2K	1
03/05/2024	0,00%	0,00	284,20	284,20	284,20	284,20	568	1
02/05/2024	0,00%	0,00	284,20	284,20	284,20	284,20	568	2
16/04/2024	-0,71%	-2,03	284,20	284,20	284,20	284,20	284	1
10/04/2024	-0,10%	-0,29	286,23	286,23	286,23	286,23	5K	1
20/03/2024	0,13%	0,36	286,52	286,52	286,52	286,52	5K	1
19/03/2024	5,23%	14,22	286,16	286,16	286,16	286,16	1K	1
15/03/2024	-1,20%	-3,30	271,94	271,94	271,94	271,94	3K	1
11/03/2024	2,48%	6,65	275,24	275,24	275,24	275,24	28K	1
05/03/2024	1,20%	3,18	268,59	268,59	268,59	268,59	1K	1
04/03/2024	-1,01%	-2,70	265,41	265,41	265,41	265,41	5K	1
26/02/2024	-0,61%	-1,65	268,11	270,27	268,11	270,27	6K	2
23/02/2024	1,62%	4,31	269,76	269,76	269,76	269,76	269	1
22/02/2024	0,00%	-0,01	265,45	265,45	265,45	265,45	265	1
21/02/2024	-3,47%	-9,54	265,46	263,63	263,63	265,60	3K	4
16/02/2024	5,28%	13,80	275,00	268,15	268,15	275,00	543	2
09/02/2024	1,48%	3,80	261,20	261,20	261,20	261,20	1K	1
05/02/2024	1,96%	4,94	257,40	257,40	257,40	257,40	3K	1
01/02/2024	-4,33%	-11,44	252,46	256,36	252,46	256,36	20K	2
30/01/2024	0,79%	2,08	263,90	263,90	263,90	263,90	5K	1
29/01/2024	0,90%	2,34	261,82	261,82	261,82	261,82	3K	1
22/01/2024	2,62%	6,63	259,48	259,48	259,48	259,48	1K	1
17/01/2024	-0,06%	-0,15	252,85	253,00	252,85	253,00	758	2
03/01/2024	0,00%	0,00	253,00	253,00	253,00	253,00	506	1
28/12/2023	-1,27%	-3,25	253,00	253,00	253,00	253,00	759	1
20/12/2023	1,08%	2,75	256,25	254,25	254,25	256,25	2K	3
18/12/2023	-1,02%	-2,60	253,50	253,50	253,50	253,50	253	1
14/12/2023	6,24%	15,05	256,10	253,50	253,50	256,10	1K	2
06/12/2023	-0,92%	-2,25	241,05	243,84	241,05	243,84	12K	3
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	-	-	203,50	203,50	203,50	203,50	468K	13

Date,Open,High,Low,Close,Volume
25-Jun-25,290.87,293.58,290.87,293.03,4687
16-Jun-25,288.55,288.55,288.55,288.55,288
10-Jun-25,296.09,296.09,296.09,296.09,296
09-Jun-25,295.28,295.28,295.28,295.28,295
06-Jun-25,295.22,295.22,295.06,295.06,590
05-Jun-25,288.84,288.84,288.84,288.84,2021
23-May-25,288.84,288.84,288.84,288.84,14442
22-May-25,302.37,302.37,287.95,287.95,15593
14-May-25,298.01,298.01,298.01,298.01,596
07-May-25,292.03,292.03,292.03,292.03,292
30-Apr-25,290.00,290.00,290.00,290.00,580
28-Apr-25,295.38,295.38,295.38,295.38,1181
24-Apr-25,290.40,290.40,290.40,290.40,2904
10-Apr-25,290.40,290.40,290.40,290.40,4065
28-Mar-25,315.00,315.00,315.00,315.00,315
13-Mar-25,311.79,311.79,311.79,311.79,623
05-Mar-25,318.78,318.78,318.78,318.78,637
25-Feb-25,317.99,317.99,317.99,317.99,3179
19-Feb-25,321.04,321.04,317.70,317.72,6387
13-Feb-25,320.50,320.50,320.50,320.50,320
06-Feb-25,328.01,328.01,328.01,328.01,1312
05-Feb-25,345.78,345.78,329.46,329.46,35249
29-Jan-25,358.40,362.95,358.40,362.95,1805
22-Jan-25,360.25,360.25,360.25,360.25,1080
15-Jan-25,356.00,359.23,356.00,359.23,1432
09-Jan-25,357.21,357.21,357.21,357.21,357
06-Jan-25,364.79,366.46,364.07,364.07,13135
02-Jan-25,365.19,365.19,365.19,365.19,3651
27-Dec-24,370.37,370.37,370.37,370.37,370
06-Dec-24,381.54,384.90,381.54,384.90,48546
04-Dec-24,381.14,381.14,377.83,377.83,38491
29-Nov-24,391.95,391.95,391.95,391.95,11758
26-Nov-24,372.96,372.96,372.96,372.96,5594
25-Nov-24,380.00,380.00,374.81,374.81,20379
12-Nov-24,361.29,361.29,361.29,361.29,722
11-Nov-24,361.38,361.38,361.38,361.38,722
05-Nov-24,346.50,346.50,346.50,346.50,346
31-Oct-24,355.00,359.98,355.00,359.98,2144
25-Oct-24,353.87,353.87,353.08,353.08,2120
12-Sep-24,323.40,323.40,323.40,323.40,323
05-Sep-24,330.00,330.00,330.00,330.00,1980
30-Aug-24,338.69,338.69,338.69,338.69,338
29-Aug-24,338.19,338.24,338.19,338.24,6426
15-Aug-24,310.77,310.77,310.77,310.77,621
05-Aug-24,304.50,304.50,304.50,304.50,3045
02-Aug-24,312.49,312.49,312.49,312.49,624
01-Jul-24,326.64,326.64,326.64,326.64,1306
27-Jun-24,323.92,323.92,323.92,323.92,3239
19-Jun-24,313.03,313.03,313.03,313.03,626
14-May-24,303.90,303.90,303.90,303.90,303
10-May-24,305.46,305.46,305.46,305.46,305
06-May-24,290.95,290.95,290.95,290.95,1745
03-May-24,284.20,284.20,284.20,284.20,568
02-May-24,284.20,284.20,284.20,284.20,568
16-Apr-24,284.20,284.20,284.20,284.20,284
10-Apr-24,286.23,286.23,286.23,286.23,4865
20-Mar-24,286.52,286.52,286.52,286.52,4870
19-Mar-24,286.16,286.16,286.16,286.16,1144
15-Mar-24,271.94,271.94,271.94,271.94,2719
11-Mar-24,275.24,275.24,275.24,275.24,27524
05-Mar-24,268.59,268.59,268.59,268.59,1074
04-Mar-24,265.41,265.41,265.41,265.41,5308
26-Feb-24,270.27,270.27,268.11,268.11,6477
23-Feb-24,269.76,269.76,269.76,269.76,269
22-Feb-24,265.45,265.45,265.45,265.45,265
21-Feb-24,263.63,265.60,263.63,265.46,2914
16-Feb-24,268.15,275.00,268.15,275.00,543
09-Feb-24,261.20,261.20,261.20,261.20,1044
05-Feb-24,257.40,257.40,257.40,257.40,2574
01-Feb-24,256.36,256.36,252.46,252.46,20453
30-Jan-24,263.90,263.90,263.90,263.90,5278
29-Jan-24,261.82,261.82,261.82,261.82,2618
22-Jan-24,259.48,259.48,259.48,259.48,1297
17-Jan-24,253.00,253.00,252.85,252.85,758
03-Jan-24,253.00,253.00,253.00,253.00,506
28-Dec-23,253.00,253.00,253.00,253.00,759
20-Dec-23,254.25,256.25,254.25,256.25,2045
18-Dec-23,253.50,253.50,253.50,253.50,253
14-Dec-23,253.50,256.10,253.50,256.10,1019
06-Dec-23,243.84,243.84,241.05,241.05,12101
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

*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