Cotação atual, histórico e gráfico do papel: P1KG34
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 |
| 24/04/2025 | -2,96% | -16,09 | 528,41 | 528,41 | 528,41 | 528,41 | 53K | 1 |
| 11/04/2025 | -23,19% | -164,42 | 544,50 | 544,49 | 542,30 | 546,70 | 111K | 16 |
| 26/12/2024 | 1,13% | 7,92 | 708,92 | 708,92 | 708,92 | 708,92 | 35K | 1 |
| 23/12/2024 | 24,93% | 139,88 | 701,00 | 708,00 | 701,00 | 708,00 | 28K | 6 |
| 01/08/2024 | 0,00% | 0,00 | 561,12 | 561,12 | 561,12 | 561,12 | 561 | 1 |
| 30/07/2024 | 52,07% | 192,14 | 561,12 | 568,88 | 561,12 | 568,88 | 34K | 13 |
| 20/11/2023 | -0,54% | -2,02 | 368,98 | 368,98 | 368,98 | 368,98 | 737 | 1 |
|
|
| 24/10/2023 | 2,20% | 8,00 | 371,00 | 371,00 | 371,00 | 371,00 | 5K | 1 |
| 23/10/2023 | -4,54% | -17,25 | 363,00 | 363,00 | 363,00 | 363,00 | 363 | 1 |
| 19/10/2023 | -2,60% | -10,14 | 380,25 | 380,25 | 380,25 | 380,25 | 3K | 1 |
| 16/10/2023 | 0,00% | 0,00 | 390,39 | 390,39 | 390,39 | 390,39 | 390 | 1 |
| 11/10/2023 | -0,60% | -2,34 | 390,39 | 390,39 | 390,39 | 390,39 | 3K | 1 |
| 04/10/2023 | 8,49% | 30,73 | 392,73 | 410,31 | 392,73 | 410,31 | 6K | 10 |
| 05/09/2023 | 0,00% | 0,00 | 362,00 | 362,00 | 362,00 | 362,00 | 362 | 1 |
| 21/08/2023 | 0,00% | 0,00 | 362,00 | 362,00 | 362,00 | 362,00 | 362 | 1 |
| 31/07/2023 | 10,81% | 35,30 | 362,00 | 362,00 | 362,00 | 362,00 | 4K | 2 |
| 24/07/2023 | 1,72% | 5,52 | 326,70 | 326,70 | 326,70 | 326,70 | 2K | 1 |
| 12/07/2023 | 1,32% | 4,18 | 321,18 | 322,56 | 321,18 | 322,56 | 966 | 3 |
| 15/06/2023 | 0,32% | 1,00 | 317,00 | 317,00 | 317,00 | 317,00 | 317 | 1 |
| 06/06/2023 | -5,46% | -18,25 | 316,00 | 316,00 | 316,00 | 316,00 | 1K | 1 |
| 26/04/2023 | -1,40% | -4,75 | 334,25 | 334,25 | 334,25 | 334,25 | 334 | 1 |
| 15/03/2023 | 0,04% | 0,15 | 339,00 | 339,00 | 339,00 | 339,00 | 2K | 1 |
| 24/01/2023 | 8,95% | 27,85 | 338,85 | 338,85 | 338,85 | 338,85 | 1K | 1 |
| 09/11/2022 | 4,27% | 12,74 | 311,00 | 311,00 | 311,00 | 311,00 | 311 | 1 |
| 21/10/2022 | -3,57% | -11,04 | 298,26 | 298,26 | 298,26 | 298,26 | 298 | 1 |
| 18/10/2022 | 2,35% | 7,10 | 309,30 | 309,30 | 309,30 | 309,30 | 309 | 1 |
| 11/10/2022 | 1,34% | 4,00 | 302,20 | 302,20 | 302,20 | 302,20 | 302 | 1 |
| 07/10/2022 | -14,56% | -50,80 | 298,20 | 299,00 | 298,20 | 299,00 | 896 | 2 |
| 15/09/2022 | -0,48% | -1,70 | 349,00 | 349,00 | 349,00 | 349,00 | 2K | 2 |
| 02/09/2022 | -1,53% | -5,45 | 350,70 | 350,70 | 350,70 | 350,70 | 350 | 1 |
| 01/09/2022 | -2,62% | -9,58 | 356,15 | 353,86 | 353,86 | 356,15 | 2K | 2 |
| 11/04/2022 | -1,20% | -4,44 | 365,73 | 365,73 | 365,73 | 365,73 | 1K | 1 |
| 07/03/2022 | 1,37% | 5,01 | 370,17 | 370,17 | 370,17 | 370,17 | 2K | 1 |
| 13/12/2021 | -4,74% | -18,15 | 365,16 | 365,16 | 365,16 | 365,16 | 110K | 3 |
| 07/12/2021 | -0,60% | -2,30 | 383,31 | 383,31 | 383,31 | 383,31 | 109K | 2 |
| 28/10/2021 | 1,90% | 7,18 | 385,61 | 385,61 | 385,61 | 385,61 | 20K | 1 |
| 20/10/2021 | 3,16% | 11,59 | 378,43 | 378,43 | 378,43 | 378,43 | 20K | 1 |
| 30/07/2021 | 7,82% | 26,61 | 366,84 | 366,84 | 366,84 | 366,84 | 733 | 1 |
| 30/06/2021 | -7,04% | -25,77 | 340,23 | 340,23 | 340,23 | 340,23 | 102K | 1 |
| 24/03/2021 | -5,21% | -20,10 | 366,00 | 367,79 | 366,00 | 367,79 | 1K | 2 |
| 02/03/2021 | 4,78% | 17,60 | 386,10 | 386,10 | 386,10 | 386,10 | 386 | 1 |
| 25/02/2021 | -6,94% | -27,49 | 368,50 | 366,91 | 366,91 | 368,50 | 7K | 2 |
| 12/01/2021 | -1,41% | -5,65 | 395,99 | 395,99 | 395,99 | 395,99 | 119K | 1 |
| 11/01/2021 | 5,34% | 20,35 | 401,64 | 402,61 | 401,64 | 402,61 | 121K | 2 |
| 06/01/2021 | 7,24% | 25,75 | 381,29 | 385,01 | 381,29 | 385,01 | 38K | 2 |
| 04/01/2021 | 8,32% | 27,31 | 355,54 | 355,54 | 355,54 | 355,54 | 107K | 1 |
| 30/10/2020 | 1,02% | 3,33 | 328,23 | 328,23 | 328,23 | 328,23 | 6K | 1 |
| 28/10/2020 | -1,72% | -5,68 | 324,90 | 324,90 | 324,90 | 324,90 | 649 | 1 |
| 27/10/2020 | 1,50% | 4,87 | 330,58 | 330,58 | 330,58 | 330,58 | 99K | 2 |
| 22/10/2020 | 26,39% | 68,01 | 325,71 | 325,71 | 325,71 | 325,71 | 977 | 1 |
| 27/04/2020 | 24,29% | 50,37 | 257,70 | 257,70 | 257,70 | 257,70 | 5K | 1 |
| 20/03/2020 | - | - | 207,33 | 207,33 | 207,33 | 207,33 | 54K | 2 |
Date,Open,High,Low,Close,Volume
24-Apr-25,528.41,528.41,528.41,528.41,52841
11-Apr-25,544.49,546.70,542.30,544.50,111064
26-Dec-24,708.92,708.92,708.92,708.92,35446
23-Dec-24,708.00,708.00,701.00,701.00,28186
01-Aug-24,561.12,561.12,561.12,561.12,561
30-Jul-24,568.88,568.88,561.12,561.12,33916
20-Nov-23,368.98,368.98,368.98,368.98,737
24-Oct-23,371.00,371.00,371.00,371.00,4823
23-Oct-23,363.00,363.00,363.00,363.00,363
19-Oct-23,380.25,380.25,380.25,380.25,2661
16-Oct-23,390.39,390.39,390.39,390.39,390
11-Oct-23,390.39,390.39,390.39,390.39,2732
04-Oct-23,410.31,410.31,392.73,392.73,5949
05-Sep-23,362.00,362.00,362.00,362.00,362
21-Aug-23,362.00,362.00,362.00,362.00,362
31-Jul-23,362.00,362.00,362.00,362.00,3620
24-Jul-23,326.70,326.70,326.70,326.70,2286
12-Jul-23,322.56,322.56,321.18,321.18,966
15-Jun-23,317.00,317.00,317.00,317.00,317
06-Jun-23,316.00,316.00,316.00,316.00,1264
26-Apr-23,334.25,334.25,334.25,334.25,334
15-Mar-23,339.00,339.00,339.00,339.00,2034
24-Jan-23,338.85,338.85,338.85,338.85,1355
09-Nov-22,311.00,311.00,311.00,311.00,311
21-Oct-22,298.26,298.26,298.26,298.26,298
18-Oct-22,309.30,309.30,309.30,309.30,309
11-Oct-22,302.20,302.20,302.20,302.20,302
07-Oct-22,299.00,299.00,298.20,298.20,896
15-Sep-22,349.00,349.00,349.00,349.00,1745
02-Sep-22,350.70,350.70,350.70,350.70,350
01-Sep-22,353.86,356.15,353.86,356.15,2130
11-Apr-22,365.73,365.73,365.73,365.73,1097
07-Mar-22,370.17,370.17,370.17,370.17,1850
13-Dec-21,365.16,365.16,365.16,365.16,109548
07-Dec-21,383.31,383.31,383.31,383.31,109243
28-Oct-21,385.61,385.61,385.61,385.61,20437
20-Oct-21,378.43,378.43,378.43,378.43,20056
30-Jul-21,366.84,366.84,366.84,366.84,733
30-Jun-21,340.23,340.23,340.23,340.23,102069
24-Mar-21,367.79,367.79,366.00,366.00,1467
02-Mar-21,386.10,386.10,386.10,386.10,386
25-Feb-21,366.91,368.50,366.91,368.50,7354
12-Jan-21,395.99,395.99,395.99,395.99,118797
11-Jan-21,402.61,402.61,401.64,401.64,121184
06-Jan-21,385.01,385.01,381.29,381.29,38463
04-Jan-21,355.54,355.54,355.54,355.54,106662
30-Oct-20,328.23,328.23,328.23,328.23,5579
28-Oct-20,324.90,324.90,324.90,324.90,649
27-Oct-20,330.58,330.58,330.58,330.58,99174
22-Oct-20,325.71,325.71,325.71,325.71,977
27-Apr-20,257.70,257.70,257.70,257.70,5154
20-Mar-20,207.33,207.33,207.33,207.33,53905
*exoneração de responsabilidade e termos de uso