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
17/11/2025	-0,33%	-1,95	596,40	596,14	596,14	596,40	2K	2
14/11/2025	1,28%	7,54	598,35	591,78	591,77	599,72	11K	17
13/11/2025	0,86%	5,04	590,81	589,13	589,13	593,74	57K	78
12/11/2025	1,18%	6,86	585,77	575,83	575,83	588,07	13K	19
11/11/2025	0,45%	2,60	578,91	578,91	578,91	578,91	3K	1
10/11/2025	-0,12%	-0,69	576,31	576,31	576,31	576,31	576	1
07/11/2025	3,14%	17,56	577,00	570,46	570,46	579,69	72K	122

06/11/2025	-0,86%	-4,86	559,44	560,00	557,76	560,20	12K	21
05/11/2025	-0,19%	-1,10	564,30	561,41	560,89	564,95	8K	5
04/11/2025	5,22%	28,05	565,40	552,42	552,42	565,40	134K	5
03/11/2025	-3,18%	-17,65	537,35	551,65	537,35	551,65	7K	5
31/10/2025	-0,19%	-1,08	555,00	556,08	553,28	556,08	40K	71
30/10/2025	0,26%	1,45	556,08	556,65	556,08	561,66	18K	7
29/10/2025	-2,54%	-14,45	554,63	566,54	551,04	566,54	138K	246
28/10/2025	-1,92%	-11,13	569,08	571,30	569,08	578,10	25K	4
27/10/2025	-1,59%	-9,37	580,21	584,95	580,21	584,95	32K	45
24/10/2025	-0,85%	-5,03	589,58	589,42	584,95	590,60	67K	106
23/10/2025	-0,45%	-2,67	594,61	597,00	594,61	597,00	31K	2
22/10/2025	0,24%	1,44	597,28	597,28	597,28	597,28	597	1
21/10/2025	0,89%	5,26	595,84	570,01	570,01	598,29	11K	7
20/10/2025	-3,15%	-19,22	590,58	588,00	588,00	591,80	10K	14
17/10/2025	1,50%	9,02	609,80	605,41	605,41	610,87	27K	45
16/10/2025	-2,49%	-15,37	600,78	622,32	600,78	622,32	35K	7
15/10/2025	-6,01%	-39,39	616,15	652,77	603,90	652,77	11K	13
14/10/2025	1,87%	12,04	655,54	650,44	650,44	657,16	24K	32
13/10/2025	-2,99%	-19,85	643,50	643,06	639,64	644,16	24K	27
10/10/2025	2,12%	13,77	663,35	656,40	656,00	663,35	12K	4
09/10/2025	-0,40%	-2,62	649,58	668,00	649,44	668,00	18K	11
08/10/2025	0,60%	3,88	652,20	655,75	652,20	655,75	8K	5
07/10/2025	2,02%	12,86	648,32	643,84	643,84	650,88	27K	37
06/10/2025	-3,65%	-24,04	635,46	666,10	635,46	666,10	413K	207
03/10/2025	1,83%	11,87	659,50	650,52	650,52	660,70	4K	3
02/10/2025	-4,05%	-27,36	647,63	654,00	647,63	655,25	22K	3
01/10/2025	2,63%	17,27	674,99	689,99	654,26	689,99	36K	21
30/09/2025	1,36%	8,82	657,72	652,05	652,05	658,01	22K	26
29/09/2025	0,13%	0,85	648,90	644,15	644,15	648,90	59K	40
26/09/2025	0,45%	2,93	648,05	652,08	648,05	652,08	13K	9
25/09/2025	1,09%	6,93	645,12	645,12	645,12	645,12	13K	1
24/09/2025	1,65%	10,35	638,19	630,63	630,63	638,82	8K	8
23/09/2025	-3,06%	-19,84	627,84	635,15	627,84	635,15	19K	5
19/09/2025	0,24%	1,58	647,68	641,92	641,92	648,32	28K	8
18/09/2025	0,40%	2,60	646,10	643,50	643,50	648,70	36K	6
17/09/2025	-1,10%	-7,15	643,50	643,50	643,50	643,50	21K	1
16/09/2025	-0,12%	-0,77	650,65	651,00	650,65	651,00	2K	2
15/09/2025	-2,28%	-15,23	651,42	655,93	651,42	655,93	12K	8
12/09/2025	-0,50%	-3,35	666,65	667,32	666,65	667,32	3K	2
11/09/2025	1,01%	6,70	670,00	663,60	663,30	670,00	15K	10
10/09/2025	0,41%	2,68	663,30	658,68	658,68	665,28	9K	8
09/09/2025	-0,70%	-4,66	660,62	661,96	660,62	661,96	9K	2
08/09/2025	0,24%	1,60	665,28	653,00	653,00	666,60	26K	24
05/09/2025	-1,99%	-13,46	663,68	663,68	663,68	663,68	663	1
04/09/2025	0,41%	2,76	677,14	677,77	676,75	681,45	27K	34
03/09/2025	0,01%	0,07	674,38	667,99	667,10	674,38	40K	59
02/09/2025	1,11%	7,37	674,31	675,41	667,96	675,41	9K	13
29/08/2025	0,14%	0,93	666,94	670,00	666,94	672,05	17K	6
28/08/2025	0,28%	1,86	666,01	662,30	661,58	666,01	21K	11
27/08/2025	-0,46%	-3,06	664,15	664,16	664,15	664,16	17K	2
26/08/2025	0,69%	4,60	667,21	668,50	665,18	668,62	60K	16
25/08/2025	-1,60%	-10,78	662,61	662,72	661,96	664,02	21K	31
22/08/2025	-3,47%	-24,20	673,39	683,98	673,00	690,84	14K	12
20/08/2025	1,68%	11,51	697,59	696,90	696,90	697,59	3K	2
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	-	-	821,29	820,05	817,21	825,16	115K	60

Date,Open,High,Low,Close,Volume
17-Nov-25,596.14,596.40,596.14,596.40,2385
14-Nov-25,591.78,599.72,591.77,598.35,10713
13-Nov-25,589.13,593.74,589.13,590.81,56824
12-Nov-25,575.83,588.07,575.83,585.77,13426
11-Nov-25,578.91,578.91,578.91,578.91,3473
10-Nov-25,576.31,576.31,576.31,576.31,576
07-Nov-25,570.46,579.69,570.46,577.00,71924
06-Nov-25,560.00,560.20,557.76,559.44,11725
05-Nov-25,561.41,564.95,560.89,564.30,8426
04-Nov-25,552.42,565.40,552.42,565.40,133917
03-Nov-25,551.65,551.65,537.35,537.35,7025
31-Oct-25,556.08,556.08,553.28,555.00,39967
30-Oct-25,556.65,561.66,556.08,556.08,17847
29-Oct-25,566.54,566.54,551.04,554.63,137506
28-Oct-25,571.30,578.10,569.08,569.08,24561
27-Oct-25,584.95,584.95,580.21,580.21,31954
24-Oct-25,589.42,590.60,584.95,589.58,66607
23-Oct-25,597.00,597.00,594.61,594.61,30960
22-Oct-25,597.28,597.28,597.28,597.28,597
21-Oct-25,570.01,598.29,570.01,595.84,11185
20-Oct-25,588.00,591.80,588.00,590.58,10034
17-Oct-25,605.41,610.87,605.41,609.80,27437
16-Oct-25,622.32,622.32,600.78,600.78,35467
15-Oct-25,652.77,652.77,603.90,616.15,11060
14-Oct-25,650.44,657.16,650.44,655.54,23545
13-Oct-25,643.06,644.16,639.64,643.50,23779
10-Oct-25,656.40,663.35,656.00,663.35,11918
09-Oct-25,668.00,668.00,649.44,649.58,17714
08-Oct-25,655.75,655.75,652.20,652.20,8498
07-Oct-25,643.84,650.88,643.84,648.32,26620
06-Oct-25,666.10,666.10,635.46,635.46,412690
03-Oct-25,650.52,660.70,650.52,659.50,3949
02-Oct-25,654.00,655.25,647.63,647.63,22162
01-Oct-25,689.99,689.99,654.26,674.99,35753
30-Sep-25,652.05,658.01,652.05,657.72,21624
29-Sep-25,644.15,648.90,644.15,648.90,58957
26-Sep-25,652.08,652.08,648.05,648.05,12979
25-Sep-25,645.12,645.12,645.12,645.12,12902
24-Sep-25,630.63,638.82,630.63,638.19,8256
23-Sep-25,635.15,635.15,627.84,627.84,19495
19-Sep-25,641.92,648.32,641.92,647.68,28287
18-Sep-25,643.50,648.70,643.50,646.10,36046
17-Sep-25,643.50,643.50,643.50,643.50,21235
16-Sep-25,651.00,651.00,650.65,650.65,1952
15-Sep-25,655.93,655.93,651.42,651.42,11744
12-Sep-25,667.32,667.32,666.65,666.65,2667
11-Sep-25,663.60,670.00,663.30,670.00,15304
10-Sep-25,658.68,665.28,658.68,663.30,9294
09-Sep-25,661.96,661.96,660.62,660.62,8594
08-Sep-25,653.00,666.60,653.00,665.28,25929
05-Sep-25,663.68,663.68,663.68,663.68,663
04-Sep-25,677.77,681.45,676.75,677.14,27128
03-Sep-25,667.99,674.38,667.10,674.38,39578
02-Sep-25,675.41,675.41,667.96,674.31,8741
29-Aug-25,670.00,672.05,666.94,666.94,17373
28-Aug-25,662.30,666.01,661.58,666.01,20564
27-Aug-25,664.16,664.16,664.15,664.15,16603
26-Aug-25,668.50,668.62,665.18,667.21,59895
25-Aug-25,662.72,664.02,661.96,662.61,21230
22-Aug-25,683.98,690.84,673.00,673.39,13501
20-Aug-25,696.90,697.59,696.90,697.59,2788
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

*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