Cotação atual, histórico e gráfico do papel: P1FG34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/11/2023 | -12,09% | -46,39 | 337,31 | 337,31 | 337,31 | 337,31 | 34K | 4 |
| 08/08/2023 | 1,94% | 7,30 | 383,70 | 383,70 | 383,70 | 383,70 | 4K | 2 |
| 28/07/2023 | 4,90% | 17,59 | 376,40 | 375,00 | 375,00 | 376,40 | 2K | 4 |
| 16/06/2023 | 4,76% | 16,31 | 358,81 | 355,77 | 355,77 | 358,81 | 1K | 4 |
| 06/06/2023 | -0,83% | -2,85 | 342,50 | 345,35 | 342,50 | 345,35 | 3K | 2 |
| 02/06/2023 | -1,89% | -6,65 | 345,35 | 345,35 | 345,35 | 345,35 | 345 | 1 |
| 09/05/2023 | -0,14% | -0,50 | 352,00 | 352,00 | 352,00 | 352,00 | 352 | 1 |
|
|
| 05/05/2023 | -0,92% | -3,28 | 352,50 | 352,50 | 352,50 | 352,50 | 5K | 1 |
| 03/05/2023 | -19,34% | -85,31 | 355,78 | 358,00 | 355,78 | 358,00 | 73K | 3 |
| 07/03/2023 | -0,79% | -3,53 | 441,09 | 441,09 | 441,09 | 441,09 | 32K | 1 |
| 02/03/2023 | -1,63% | -7,38 | 444,62 | 444,62 | 444,62 | 444,62 | 31K | 1 |
| 23/02/2023 | -4,34% | -20,50 | 452,00 | 450,00 | 450,00 | 452,00 | 36K | 2 |
| 09/02/2023 | -1,77% | -8,50 | 472,50 | 472,50 | 472,50 | 472,50 | 47K | 1 |
| 07/02/2023 | 7,89% | 35,16 | 481,00 | 485,00 | 481,00 | 485,00 | 120K | 5 |
| 04/11/2022 | -1,63% | -7,38 | 445,84 | 445,84 | 445,84 | 445,84 | 445 | 1 |
| 01/11/2022 | 19,51% | 74,00 | 453,22 | 452,54 | 452,54 | 453,22 | 12K | 2 |
| 23/09/2022 | -6,61% | -26,86 | 379,22 | 378,04 | 378,04 | 379,22 | 71K | 9 |
| 12/09/2022 | 1,41% | 5,64 | 406,08 | 406,08 | 406,08 | 406,08 | 40K | 1 |
| 25/08/2022 | 6,22% | 23,45 | 400,44 | 429,76 | 400,44 | 429,76 | 78K | 6 |
| 09/08/2022 | 5,60% | 19,99 | 376,99 | 378,39 | 375,55 | 378,39 | 330K | 6 |
| 18/05/2022 | 4,45% | 15,20 | 357,00 | 357,00 | 357,00 | 357,00 | 1K | 2 |
| 12/05/2022 | -3,04% | -10,70 | 341,80 | 347,00 | 341,80 | 347,00 | 2K | 2 |
| 27/04/2022 | 0,99% | 3,46 | 352,50 | 352,50 | 352,50 | 352,50 | 352 | 1 |
| 08/04/2022 | 5,45% | 18,05 | 349,04 | 350,41 | 349,04 | 350,41 | 1K | 2 |
| 11/03/2022 | -19,26% | -78,97 | 330,99 | 330,99 | 330,99 | 330,99 | 3K | 1 |
| 09/02/2022 | 5,22% | 20,32 | 409,96 | 416,00 | 409,96 | 416,00 | 7K | 3 |
| 25/01/2022 | 2,24% | 8,54 | 389,64 | 389,64 | 389,64 | 389,64 | 58K | 3 |
| 24/01/2022 | -3,64% | -14,40 | 381,10 | 381,10 | 381,10 | 381,10 | 381 | 1 |
| 21/01/2022 | 4,62% | 17,47 | 395,50 | 395,20 | 395,20 | 396,40 | 161K | 7 |
| 20/12/2021 | -7,80% | -31,97 | 378,03 | 384,45 | 378,03 | 384,45 | 574K | 36 |
| 23/11/2021 | 2,98% | 11,88 | 410,00 | 410,00 | 410,00 | 410,00 | 410 | 1 |
| 22/11/2021 | 4,17% | 15,92 | 398,12 | 396,99 | 396,99 | 398,14 | 318K | 46 |
| 04/11/2021 | 2,82% | 10,50 | 382,20 | 381,50 | 381,50 | 382,20 | 3K | 2 |
| 28/10/2021 | -3,93% | -15,19 | 371,70 | 370,60 | 370,60 | 371,70 | 4K | 2 |
| 26/10/2021 | 2,41% | 9,12 | 386,89 | 390,50 | 386,89 | 390,50 | 2K | 2 |
| 15/10/2021 | 2,20% | 8,13 | 377,77 | 377,77 | 377,77 | 377,77 | 38K | 1 |
| 13/10/2021 | 1,30% | 4,74 | 369,64 | 369,64 | 369,64 | 369,64 | 111K | 1 |
| 06/10/2021 | 4,77% | 16,61 | 364,90 | 364,90 | 364,90 | 364,90 | 364 | 1 |
| 01/10/2021 | -2,57% | -9,19 | 348,29 | 348,29 | 348,29 | 348,29 | 174K | 2 |
| 28/09/2021 | 1,61% | 5,68 | 357,48 | 359,93 | 357,48 | 359,93 | 182K | 4 |
| 16/08/2021 | 0,55% | 1,93 | 351,80 | 349,40 | 349,40 | 351,80 | 2K | 2 |
| 11/08/2021 | 6,56% | 21,54 | 349,87 | 349,73 | 349,73 | 349,87 | 192K | 4 |
| 05/08/2021 | 0,68% | 2,22 | 328,33 | 328,33 | 328,33 | 328,33 | 1K | 1 |
| 03/08/2021 | 0,72% | 2,32 | 326,11 | 325,67 | 324,42 | 327,00 | 652K | 8 |
| 26/07/2021 | 0,24% | 0,79 | 323,79 | 323,79 | 323,79 | 323,79 | 162K | 2 |
| 23/07/2021 | 3,80% | 11,83 | 323,00 | 323,00 | 323,00 | 323,00 | 162K | 1 |
| 14/07/2021 | 1,86% | 5,67 | 311,17 | 309,95 | 309,95 | 311,17 | 248K | 17 |
| 21/06/2021 | 0,00% | 0,00 | 305,50 | 305,50 | 305,50 | 305,50 | 305 | 1 |
| 18/06/2021 | -6,86% | -22,50 | 305,50 | 305,34 | 305,34 | 305,50 | 2K | 2 |
| 10/06/2021 | -5,88% | -20,50 | 328,00 | 328,60 | 328,00 | 328,60 | 656 | 2 |
| 01/06/2021 | -0,43% | -1,50 | 348,50 | 348,50 | 348,50 | 348,50 | 348 | 1 |
| 14/05/2021 | -0,20% | -0,70 | 350,00 | 350,00 | 350,00 | 350,00 | 2K | 1 |
| 10/05/2021 | -0,17% | -0,60 | 350,70 | 350,70 | 350,70 | 350,70 | 2K | 1 |
| 05/05/2021 | 0,54% | 1,90 | 351,30 | 351,30 | 351,30 | 351,30 | 1K | 1 |
| 04/05/2021 | -1,22% | -4,30 | 349,40 | 349,40 | 349,40 | 349,40 | 3K | 1 |
| 03/05/2021 | 3,24% | 11,10 | 353,70 | 353,70 | 353,70 | 353,70 | 707 | 1 |
| 28/04/2021 | 0,00% | 0,00 | 342,60 | 342,60 | 342,60 | 342,60 | 342 | 1 |
| 20/04/2021 | -3,63% | -12,90 | 342,60 | 342,60 | 342,60 | 342,60 | 342 | 1 |
| 15/04/2021 | -1,66% | -6,00 | 355,50 | 355,50 | 355,50 | 355,50 | 3K | 1 |
| 14/04/2021 | 5,09% | 17,50 | 361,50 | 361,50 | 361,50 | 361,50 | 1K | 1 |
| 08/04/2021 | -0,95% | -3,30 | 344,00 | 344,99 | 344,00 | 344,99 | 688 | 2 |
| 30/03/2021 | 26,29% | 72,30 | 347,30 | 348,39 | 347,00 | 348,39 | 5K | 3 |
| 03/02/2021 | -3,31% | -9,42 | 275,00 | 274,00 | 272,90 | 275,00 | 2M | 160 |
| 11/01/2021 | 1,58% | 4,42 | 284,42 | 284,42 | 284,42 | 284,42 | 85K | 1 |
| 07/01/2021 | 2,86% | 7,78 | 280,00 | 280,00 | 280,00 | 280,00 | 280 | 1 |
| 06/01/2021 | 6,42% | 16,43 | 272,22 | 272,22 | 272,22 | 272,22 | 82K | 1 |
| 05/01/2021 | 0,74% | 1,89 | 255,79 | 255,79 | 255,79 | 255,79 | 77K | 4 |
| 04/01/2021 | -8,34% | -23,10 | 253,90 | 253,20 | 253,20 | 253,90 | 76K | 2 |
| 25/11/2020 | 5,81% | 15,20 | 277,00 | 277,00 | 277,00 | 277,00 | 55K | 1 |
| 20/11/2020 | 0,42% | 1,10 | 261,80 | 261,80 | 261,80 | 261,80 | 5K | 1 |
| 16/11/2020 | -1,44% | -3,80 | 260,70 | 260,70 | 260,70 | 260,70 | 521 | 1 |
| 09/11/2020 | 16,34% | 37,15 | 264,50 | 243,72 | 243,72 | 264,50 | 2M | 45 |
| 27/10/2020 | -2,22% | -5,15 | 227,35 | 227,35 | 227,35 | 227,35 | 68K | 4 |
| 20/10/2020 | -6,25% | -15,50 | 232,50 | 232,13 | 232,13 | 232,50 | 5K | 2 |
| 27/08/2020 | 9,01% | 20,50 | 248,00 | 248,97 | 248,00 | 248,97 | 10K | 2 |
| 14/07/2020 | 0,18% | 0,40 | 227,50 | 227,50 | 227,50 | 227,50 | 23K | 1 |
| 06/07/2020 | 2,12% | 4,72 | 227,10 | 227,10 | 227,10 | 227,10 | 23K | 1 |
| 19/06/2020 | 34,53% | 57,08 | 222,38 | 222,38 | 222,38 | 222,38 | 67K | 3 |
| 25/03/2020 | -21,47% | -45,18 | 165,30 | 160,07 | 160,07 | 165,30 | 98K | 6 |
| 03/03/2020 | - | - | 210,48 | 210,48 | 210,48 | 210,48 | 63K | 2 |
Date,Open,High,Low,Close,Volume
01-Nov-23,337.31,337.31,337.31,337.31,33731
08-Aug-23,383.70,383.70,383.70,383.70,3837
28-Jul-23,375.00,376.40,375.00,376.40,1502
16-Jun-23,355.77,358.81,355.77,358.81,1428
06-Jun-23,345.35,345.35,342.50,342.50,3088
02-Jun-23,345.35,345.35,345.35,345.35,345
09-May-23,352.00,352.00,352.00,352.00,352
05-May-23,352.50,352.50,352.50,352.50,5287
03-May-23,358.00,358.00,355.78,355.78,73299
07-Mar-23,441.09,441.09,441.09,441.09,32199
02-Mar-23,444.62,444.62,444.62,444.62,31123
23-Feb-23,450.00,452.00,450.00,452.00,36158
09-Feb-23,472.50,472.50,472.50,472.50,47250
07-Feb-23,485.00,485.00,481.00,481.00,120365
04-Nov-22,445.84,445.84,445.84,445.84,445
01-Nov-22,452.54,453.22,452.54,453.22,11783
23-Sep-22,378.04,379.22,378.04,379.22,71178
12-Sep-22,406.08,406.08,406.08,406.08,40201
25-Aug-22,429.76,429.76,400.44,400.44,78165
09-Aug-22,378.39,378.39,375.55,376.99,330455
18-May-22,357.00,357.00,357.00,357.00,1428
12-May-22,347.00,347.00,341.80,341.80,2066
27-Apr-22,352.50,352.50,352.50,352.50,352
08-Apr-22,350.41,350.41,349.04,349.04,1398
11-Mar-22,330.99,330.99,330.99,330.99,2647
09-Feb-22,416.00,416.00,409.96,409.96,6607
25-Jan-22,389.64,389.64,389.64,389.64,58446
24-Jan-22,381.10,381.10,381.10,381.10,381
21-Jan-22,395.20,396.40,395.20,395.50,161292
20-Dec-21,384.45,384.45,378.03,378.03,573807
23-Nov-21,410.00,410.00,410.00,410.00,410
22-Nov-21,396.99,398.14,396.99,398.12,318318
04-Nov-21,381.50,382.20,381.50,382.20,3434
28-Oct-21,370.60,371.70,370.60,371.70,4078
26-Oct-21,390.50,390.50,386.89,386.89,1554
15-Oct-21,377.77,377.77,377.77,377.77,37777
13-Oct-21,369.64,369.64,369.64,369.64,110892
06-Oct-21,364.90,364.90,364.90,364.90,364
01-Oct-21,348.29,348.29,348.29,348.29,174145
28-Sep-21,359.93,359.93,357.48,357.48,182112
16-Aug-21,349.40,351.80,349.40,351.80,2448
11-Aug-21,349.73,349.87,349.73,349.87,192358
05-Aug-21,328.33,328.33,328.33,328.33,1313
03-Aug-21,325.67,327.00,324.42,326.11,651600
26-Jul-21,323.79,323.79,323.79,323.79,161895
23-Jul-21,323.00,323.00,323.00,323.00,161500
14-Jul-21,309.95,311.17,309.95,311.17,248233
21-Jun-21,305.50,305.50,305.50,305.50,305
18-Jun-21,305.34,305.50,305.34,305.50,2443
10-Jun-21,328.60,328.60,328.00,328.00,656
01-Jun-21,348.50,348.50,348.50,348.50,348
14-May-21,350.00,350.00,350.00,350.00,1750
10-May-21,350.70,350.70,350.70,350.70,2104
05-May-21,351.30,351.30,351.30,351.30,1053
04-May-21,349.40,349.40,349.40,349.40,3494
03-May-21,353.70,353.70,353.70,353.70,707
28-Apr-21,342.60,342.60,342.60,342.60,342
20-Apr-21,342.60,342.60,342.60,342.60,342
15-Apr-21,355.50,355.50,355.50,355.50,2844
14-Apr-21,361.50,361.50,361.50,361.50,1084
08-Apr-21,344.99,344.99,344.00,344.00,688
30-Mar-21,348.39,348.39,347.00,347.30,4517
03-Feb-21,274.00,275.00,272.90,275.00,2111693
11-Jan-21,284.42,284.42,284.42,284.42,85326
07-Jan-21,280.00,280.00,280.00,280.00,280
06-Jan-21,272.22,272.22,272.22,272.22,81666
05-Jan-21,255.79,255.79,255.79,255.79,76737
04-Jan-21,253.20,253.90,253.20,253.90,76213
25-Nov-20,277.00,277.00,277.00,277.00,55400
20-Nov-20,261.80,261.80,261.80,261.80,5236
16-Nov-20,260.70,260.70,260.70,260.70,521
09-Nov-20,243.72,264.50,243.72,264.50,1675735
27-Oct-20,227.35,227.35,227.35,227.35,68205
20-Oct-20,232.13,232.50,232.13,232.50,4646
27-Aug-20,248.97,248.97,248.00,248.00,9939
14-Jul-20,227.50,227.50,227.50,227.50,22750
06-Jul-20,227.10,227.10,227.10,227.10,22710
19-Jun-20,222.38,222.38,222.38,222.38,66714
25-Mar-20,160.07,165.30,160.07,165.30,97611
03-Mar-20,210.48,210.48,210.48,210.48,63144
*exoneração de responsabilidade e termos de uso