Cotação atual, histórico e gráfico do papel: P1GR34

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 P1GR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2025	1,89%	12,73	686,08	686,75	686,08	686,75	3K	2
18/08/2025	0,43%	2,87	673,35	671,34	668,67	674,02	36K	19
15/08/2025	-1,41%	-9,57	670,48	670,48	670,48	670,48	40K	1
14/08/2025	1,72%	11,47	680,05	674,69	674,69	680,72	17K	25
13/08/2025	2,66%	17,34	668,58	666,60	664,99	668,58	1M	3
12/08/2025	-2,11%	-14,07	651,24	659,20	651,24	659,20	5K	2
11/08/2025	-1,00%	-6,70	665,31	668,66	665,31	668,66	2K	2

08/08/2025	1,05%	6,97	672,01	670,67	668,67	672,01	3K	5
07/08/2025	-1,92%	-13,00	665,04	669,12	665,04	669,12	2K	2
06/08/2025	1,31%	8,80	678,04	676,70	676,70	682,73	35K	39
05/08/2025	0,39%	2,59	669,24	673,86	669,24	673,86	23K	3
04/08/2025	-0,27%	-1,79	666,65	667,32	663,97	667,99	23K	4
01/08/2025	-1,22%	-8,26	668,44	671,84	666,40	671,84	26K	32
31/07/2025	0,60%	4,02	676,70	681,00	676,70	681,39	54K	10
30/07/2025	0,20%	1,34	672,68	672,01	672,01	674,35	3K	4
29/07/2025	0,32%	2,14	671,34	669,33	667,99	676,03	78K	106
28/07/2025	-3,80%	-26,44	669,20	682,50	669,20	682,50	10K	4
25/07/2025	1,99%	13,60	695,64	698,00	695,64	699,04	8K	6
24/07/2025	0,25%	1,70	682,04	681,34	677,96	684,08	22K	24
23/07/2025	-1,23%	-8,45	680,34	680,34	680,34	680,34	8K	1
22/07/2025	1,74%	11,79	688,79	688,79	688,79	688,79	18K	2
21/07/2025	-2,01%	-13,89	677,00	677,00	677,00	677,00	8K	3
18/07/2025	0,53%	3,65	690,89	685,00	685,00	690,89	6K	2
17/07/2025	0,66%	4,51	687,24	676,00	676,00	687,24	57K	78
16/07/2025	1,80%	12,05	682,73	698,14	680,72	698,14	83K	19
15/07/2025	-2,91%	-20,08	670,68	680,01	668,61	684,48	27K	34
14/07/2025	1,64%	11,13	690,76	682,81	681,36	690,76	51K	25
11/07/2025	-1,69%	-11,71	679,63	684,00	677,58	684,00	224K	13
10/07/2025	0,80%	5,48	691,34	685,86	685,86	691,55	42K	5
09/07/2025	0,70%	4,76	685,86	679,65	679,65	689,00	13K	4
08/07/2025	-1,10%	-7,60	681,10	689,19	678,30	689,19	43K	30
07/07/2025	-3,58%	-25,58	688,70	707,87	688,70	707,87	77K	19
04/07/2025	1,23%	8,68	714,28	700,73	700,73	714,28	2K	3
03/07/2025	0,53%	3,70	705,60	700,00	700,00	705,60	13K	9
02/07/2025	-2,51%	-18,10	701,90	719,99	696,59	719,99	8K	5
01/07/2025	-0,86%	-6,26	720,00	720,00	700,00	721,00	2M	27
27/06/2025	0,79%	5,72	726,26	724,32	722,62	727,05	36K	47
26/06/2025	-0,01%	-0,05	720,54	716,40	712,55	720,72	221K	170
25/06/2025	-2,05%	-15,06	720,59	738,76	720,51	738,76	118K	49
24/06/2025	0,22%	1,65	735,65	728,00	728,00	735,65	26K	8
23/06/2025	1,80%	12,95	734,00	735,56	725,76	736,56	153K	149
20/06/2025	0,53%	3,78	721,05	719,89	719,89	728,42	21K	11
18/06/2025	-1,74%	-12,73	717,27	722,07	711,75	723,43	20K	21
17/06/2025	-0,33%	-2,43	730,00	724,83	723,52	732,68	36K	24
16/06/2025	-1,22%	-9,05	732,43	740,00	729,24	744,44	35K	37
13/06/2025	-0,42%	-3,12	741,48	742,96	740,23	742,96	27K	4
12/06/2025	2,68%	19,40	744,60	732,05	728,54	745,33	34K	45
11/06/2025	-1,73%	-12,80	725,20	738,50	725,20	738,50	41K	16
10/06/2025	-1,75%	-13,14	738,00	749,76	738,00	749,76	65K	86
09/06/2025	-3,50%	-27,23	751,14	750,00	746,36	756,56	69K	24
06/06/2025	-0,88%	-6,94	778,37	789,36	775,78	794,49	27K	22
05/06/2025	-2,05%	-16,42	785,31	790,13	781,60	791,03	34K	27
04/06/2025	-0,68%	-5,50	801,73	801,09	800,00	811,93	192K	42
03/06/2025	-0,96%	-7,85	807,23	815,10	800,00	818,68	18K	11
02/06/2025	0,56%	4,54	815,08	810,54	797,52	818,50	159K	140
30/05/2025	3,58%	28,04	810,54	795,53	795,53	813,97	66K	47
29/05/2025	-1,07%	-8,44	782,50	781,31	776,74	787,63	137K	163
28/05/2025	0,22%	1,73	790,94	792,36	787,63	795,16	10K	11
27/05/2025	0,14%	1,11	789,21	776,57	775,78	789,21	50K	40
26/05/2025	0,00%	0,00	788,10	788,10	788,10	788,10	788	1
23/05/2025	0,80%	6,23	788,10	781,87	781,87	802,30	69K	20
22/05/2025	-1,90%	-15,17	781,87	787,63	775,78	788,42	175K	130
21/05/2025	-1,60%	-12,96	797,04	795,46	790,56	797,04	18K	13
20/05/2025	-0,72%	-5,89	810,00	815,89	810,00	818,37	39K	17
19/05/2025	0,60%	4,89	815,89	811,62	808,38	815,89	19K	18
16/05/2025	1,14%	9,16	811,00	809,86	800,00	812,86	23K	15
15/05/2025	2,17%	17,04	801,84	888,00	786,43	888,00	57K	26
14/05/2025	-1,19%	-9,46	784,80	783,01	783,00	788,42	683K	17
13/05/2025	-0,02%	-0,13	794,26	794,39	788,75	794,89	10K	10
12/05/2025	-1,96%	-15,86	794,39	783,20	783,20	796,00	17K	16
09/05/2025	0,49%	3,98	810,25	806,72	806,72	812,00	11K	13
08/05/2025	-1,83%	-15,02	806,27	809,78	803,32	814,02	23K	20
07/05/2025	1,65%	13,33	821,29	820,05	817,21	825,16	115K	60
06/05/2025	0,59%	4,72	807,96	804,98	803,65	811,20	159K	96
05/05/2025	0,50%	4,01	803,24	801,59	795,20	807,19	70K	16
02/05/2025	-0,01%	-0,08	799,23	798,04	790,32	800,27	1M	984
30/04/2025	3,00%	23,27	799,31	782,34	782,34	799,31	8K	10
29/04/2025	2,30%	17,42	776,04	767,60	767,60	776,72	9K	9
28/04/2025	1,02%	7,64	758,62	761,60	756,27	769,50	8K	11
25/04/2025	-0,09%	-0,66	750,98	748,38	743,89	751,13	26K	17
24/04/2025	-0,22%	-1,66	751,64	751,27	750,72	752,40	8K	9
23/04/2025	-0,73%	-5,56	753,30	764,67	750,00	764,67	26K	14
22/04/2025	-2,23%	-17,31	758,86	750,75	750,75	761,25	20K	18
17/04/2025	-4,74%	-38,60	776,17	787,91	776,17	794,61	9K	10
16/04/2025	0,10%	0,82	814,77	813,95	813,95	832,67	11K	11
15/04/2025	-0,58%	-4,76	813,95	818,96	813,95	826,56	52K	28
14/04/2025	2,04%	16,35	818,71	816,96	813,36	818,96	34K	35
11/04/2025	0,16%	1,28	802,36	796,51	793,84	809,00	62K	52
10/04/2025	1,99%	15,62	801,08	797,33	797,33	811,20	32K	37
09/04/2025	0,51%	3,96	785,46	789,49	777,38	797,16	47K	29
08/04/2025	2,87%	21,80	781,50	794,60	778,94	804,75	143K	68
07/04/2025	0,40%	3,00	759,70	756,70	725,92	767,25	975K	117
04/04/2025	-6,86%	-55,75	756,70	773,07	754,11	791,24	351K	52
03/04/2025	0,30%	2,45	812,45	804,18	799,75	816,23	65K	38
02/04/2025	0,40%	3,24	810,00	808,00	794,74	810,00	11K	4
01/04/2025	-0,54%	-4,38	806,76	811,14	765,00	825,00	396K	332
31/03/2025	0,76%	6,14	811,14	805,00	801,45	814,28	44K	18
28/03/2025	1,77%	13,97	805,00	797,76	797,76	805,01	22K	28
27/03/2025	0,76%	5,93	791,03	787,02	784,69	791,03	28K	7
26/03/2025	0,78%	6,07	785,10	791,03	781,17	791,03	86K	78
25/03/2025	-0,81%	-6,37	779,03	793,78	779,03	793,78	13K	15
24/03/2025	0,20%	1,56	785,40	789,13	785,40	790,14	12K	11
21/03/2025	0,40%	3,14	783,84	785,42	783,54	799,27	39K	30
20/03/2025	1,72%	13,18	780,70	786,13	780,70	786,31	39K	12
19/03/2025	-4,64%	-37,31	767,52	799,78	762,54	799,78	41K	32
18/03/2025	-3,12%	-25,96	804,83	823,33	804,83	823,33	48K	18
17/03/2025	2,38%	19,35	830,79	823,39	820,08	830,79	63K	51
14/03/2025	0,15%	1,19	811,44	807,81	805,26	812,43	210K	245
13/03/2025	0,25%	2,05	810,25	817,60	808,49	817,60	85K	55
12/03/2025	0,29%	2,31	808,20	810,19	796,70	812,54	52K	46
11/03/2025	-1,83%	-15,01	805,89	805,02	800,66	810,15	43K	16
10/03/2025	1,31%	10,58	820,90	799,78	799,78	829,44	40K	30
07/03/2025	0,52%	4,22	810,32	808,57	808,57	817,81	15K	7
06/03/2025	-0,81%	-6,57	806,10	804,24	793,35	809,41	829K	867
05/03/2025	-0,79%	-6,47	812,67	819,14	812,60	821,30	37K	12
28/02/2025	0,76%	6,14	819,14	822,96	815,75	823,77	120K	80
27/02/2025	2,01%	16,01	813,00	796,99	796,27	816,08	386K	376
26/02/2025	-0,11%	-0,91	796,99	800,70	789,37	808,62	159K	30
25/02/2025	1,36%	10,70	797,90	800,88	795,41	801,50	21K	12
24/02/2025	2,45%	18,84	787,20	780,52	773,62	787,20	715K	15
21/02/2025	0,50%	3,79	768,36	765,39	762,98	768,36	68K	40
20/02/2025	-1,12%	-8,68	764,57	762,30	756,14	764,66	46K	61
19/02/2025	2,69%	20,25	773,25	753,00	753,00	773,25	32K	23
18/02/2025	1,14%	8,50	753,00	752,57	743,67	757,33	36K	29
17/02/2025	-1,20%	-9,04	744,50	754,85	744,01	754,85	18K	5
14/02/2025	-0,49%	-3,68	753,54	751,23	750,50	758,58	29K	34
13/02/2025	2,14%	15,87	757,22	744,44	743,10	757,22	110K	29
12/02/2025	-0,42%	-3,09	741,35	741,04	733,97	743,61	25K	31
11/02/2025	3,56%	25,60	744,44	726,36	726,14	744,44	84K	24
10/02/2025	-1,05%	-7,64	718,84	724,16	718,84	726,35	27K	12
07/02/2025	-0,18%	-1,29	726,48	725,15	725,15	733,52	181K	36
06/02/2025	0,40%	2,93	727,77	728,50	722,88	730,56	22K	29
05/02/2025	0,52%	3,75	724,84	731,30	714,92	734,85	241K	97
04/02/2025	-	-	721,09	720,97	719,71	726,00	272K	24

Date,Open,High,Low,Close,Volume
19-Aug-25,686.75,686.75,686.08,686.08,3431
18-Aug-25,671.34,674.02,668.67,673.35,36341
15-Aug-25,670.48,670.48,670.48,670.48,39558
14-Aug-25,674.69,680.72,674.69,680.05,16958
13-Aug-25,666.60,668.58,664.99,668.58,1107231
12-Aug-25,659.20,659.20,651.24,651.24,4566
11-Aug-25,668.66,668.66,665.31,665.31,1999
08-Aug-25,670.67,672.01,668.67,672.01,3353
07-Aug-25,669.12,669.12,665.04,665.04,1999
06-Aug-25,676.70,682.73,676.70,678.04,34647
05-Aug-25,673.86,673.86,669.24,669.24,22797
04-Aug-25,667.32,667.99,663.97,666.65,22702
01-Aug-25,671.84,671.84,666.40,668.44,26055
31-Jul-25,681.00,681.39,676.70,676.70,53783
30-Jul-25,672.01,674.35,672.01,672.68,2692
29-Jul-25,669.33,676.03,667.99,671.34,78445
28-Jul-25,682.50,682.50,669.20,669.20,10137
25-Jul-25,698.00,699.04,695.64,695.64,7664
24-Jul-25,681.34,684.08,677.96,682.04,21807
23-Jul-25,680.34,680.34,680.34,680.34,8164
22-Jul-25,688.79,688.79,688.79,688.79,17908
21-Jul-25,677.00,677.00,677.00,677.00,8130
18-Jul-25,685.00,690.89,685.00,690.89,5515
17-Jul-25,676.00,687.24,676.00,687.24,57432
16-Jul-25,698.14,698.14,680.72,682.73,83437
15-Jul-25,680.01,684.48,668.61,670.68,26859
14-Jul-25,682.81,690.76,681.36,690.76,50801
11-Jul-25,684.00,684.00,677.58,679.63,224256
10-Jul-25,685.86,691.55,685.86,691.34,42036
09-Jul-25,679.65,689.00,679.65,685.86,13028
08-Jul-25,689.19,689.19,678.30,681.10,42801
07-Jul-25,707.87,707.87,688.70,688.70,76657
04-Jul-25,700.73,714.28,700.73,714.28,2129
03-Jul-25,700.00,705.60,700.00,705.60,12656
02-Jul-25,719.99,719.99,696.59,701.90,7733
01-Jul-25,720.00,721.00,700.00,720.00,2412487
27-Jun-25,724.32,727.05,722.62,726.26,36199
26-Jun-25,716.40,720.72,712.55,720.54,220844
25-Jun-25,738.76,738.76,720.51,720.59,118443
24-Jun-25,728.00,735.65,728.00,735.65,26313
23-Jun-25,735.56,736.56,725.76,734.00,153005
20-Jun-25,719.89,728.42,719.89,721.05,20928
18-Jun-25,722.07,723.43,711.75,717.27,20072
17-Jun-25,724.83,732.68,723.52,730.00,35622
16-Jun-25,740.00,744.44,729.24,732.43,34616
13-Jun-25,742.96,742.96,740.23,741.48,26727
12-Jun-25,732.05,745.33,728.54,744.60,34118
11-Jun-25,738.50,738.50,725.20,725.20,40738
10-Jun-25,749.76,749.76,738.00,738.00,65384
09-Jun-25,750.00,756.56,746.36,751.14,68704
06-Jun-25,789.36,794.49,775.78,778.37,27419
05-Jun-25,790.13,791.03,781.60,785.31,33784
04-Jun-25,801.09,811.93,800.00,801.73,191675
03-Jun-25,815.10,818.68,800.00,807.23,17841
02-Jun-25,810.54,818.50,797.52,815.08,159237
30-May-25,795.53,813.97,795.53,810.54,66236
29-May-25,781.31,787.63,776.74,782.50,137412
28-May-25,792.36,795.16,787.63,790.94,10289
27-May-25,776.57,789.21,775.78,789.21,50251
26-May-25,788.10,788.10,788.10,788.10,788
23-May-25,781.87,802.30,781.87,788.10,68681
22-May-25,787.63,788.42,775.78,781.87,175398
21-May-25,795.46,797.04,790.56,797.04,18286
20-May-25,815.89,818.37,810.00,810.00,38951
19-May-25,811.62,815.89,808.38,815.89,18703
16-May-25,809.86,812.86,800.00,811.00,22664
15-May-25,888.00,888.00,786.43,801.84,56560
14-May-25,783.01,788.42,783.00,784.80,682776
13-May-25,794.39,794.89,788.75,794.26,9512
12-May-25,783.20,796.00,783.20,794.39,16594
09-May-25,806.72,812.00,806.72,810.25,11329
08-May-25,809.78,814.02,803.32,806.27,22637
07-May-25,820.05,825.16,817.21,821.29,114795
06-May-25,804.98,811.20,803.65,807.96,159292
05-May-25,801.59,807.19,795.20,803.24,69871
02-May-25,798.04,800.27,790.32,799.23,1448995
30-Apr-25,782.34,799.31,782.34,799.31,7902
29-Apr-25,767.60,776.72,767.60,776.04,8512
28-Apr-25,761.60,769.50,756.27,758.62,8369
25-Apr-25,748.38,751.13,743.89,750.98,26233
24-Apr-25,751.27,752.40,750.72,751.64,7515
23-Apr-25,764.67,764.67,750.00,753.30,25650
22-Apr-25,750.75,761.25,750.75,758.86,19695
17-Apr-25,787.91,794.61,776.17,776.17,9407
16-Apr-25,813.95,832.67,813.95,814.77,11487
15-Apr-25,818.96,826.56,813.95,813.95,52378
14-Apr-25,816.96,818.96,813.36,818.71,33506
11-Apr-25,796.51,809.00,793.84,802.36,61806
10-Apr-25,797.33,811.20,797.33,801.08,32207
09-Apr-25,789.49,797.16,777.38,785.46,47228
08-Apr-25,794.60,804.75,778.94,781.50,143051
07-Apr-25,756.70,767.25,725.92,759.70,974554
04-Apr-25,773.07,791.24,754.11,756.70,350553
03-Apr-25,804.18,816.23,799.75,812.45,65369
02-Apr-25,808.00,810.00,794.74,810.00,11168
01-Apr-25,811.14,825.00,765.00,806.76,396037
31-Mar-25,805.00,814.28,801.45,811.14,43809
28-Mar-25,797.76,805.01,797.76,805.00,22459
27-Mar-25,787.02,791.03,784.69,791.03,27527
26-Mar-25,791.03,791.03,781.17,785.10,85606
25-Mar-25,793.78,793.78,779.03,779.03,13294
24-Mar-25,789.13,790.14,785.40,785.40,11815
21-Mar-25,785.42,799.27,783.54,783.84,39389
20-Mar-25,786.13,786.31,780.70,780.70,39087
19-Mar-25,799.78,799.78,762.54,767.52,41462
18-Mar-25,823.33,823.33,804.83,804.83,48420
17-Mar-25,823.39,830.79,820.08,830.79,62705
14-Mar-25,807.81,812.43,805.26,811.44,210437
13-Mar-25,817.60,817.60,808.49,810.25,85199
12-Mar-25,810.19,812.54,796.70,808.20,51595
11-Mar-25,805.02,810.15,800.66,805.89,42799
10-Mar-25,799.78,829.44,799.78,820.90,39500
07-Mar-25,808.57,817.81,808.57,810.32,14651
06-Mar-25,804.24,809.41,793.35,806.10,829335
05-Mar-25,819.14,821.30,812.60,812.67,36649
28-Feb-25,822.96,823.77,815.75,819.14,119652
27-Feb-25,796.99,816.08,796.27,813.00,385631
26-Feb-25,800.70,808.62,789.37,796.99,159485
25-Feb-25,800.88,801.50,795.41,797.90,20749
24-Feb-25,780.52,787.20,773.62,787.20,714797
21-Feb-25,765.39,768.36,762.98,768.36,68051
20-Feb-25,762.30,764.66,756.14,764.57,46457
19-Feb-25,753.00,773.25,753.00,773.25,32171
18-Feb-25,752.57,757.33,743.67,753.00,36120
17-Feb-25,754.85,754.85,744.01,744.50,17923
14-Feb-25,751.23,758.58,750.50,753.54,28696
13-Feb-25,744.44,757.22,743.10,757.22,109732
12-Feb-25,741.04,743.61,733.97,741.35,25125
11-Feb-25,726.36,744.44,726.14,744.44,83752
10-Feb-25,724.16,726.35,718.84,718.84,26730
07-Feb-25,725.15,733.52,725.15,726.48,180870
06-Feb-25,728.50,730.56,722.88,727.77,21823
05-Feb-25,731.30,734.85,714.92,724.84,241398
04-Feb-25,720.97,726.00,719.71,721.09,272153

*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: P1GR34