Cotação atual, histórico e gráfico do papel: P1KI34
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 |
18/05/2023 | -4,03% | -0,87 | 20,72 | 20,72 | 20,72 | 20,72 | 20 | 1 |
11/05/2023 | -5,31% | -1,21 | 21,59 | 21,59 | 21,59 | 21,59 | 21 | 1 |
08/05/2023 | -1,47% | -0,34 | 22,80 | 22,80 | 22,80 | 22,80 | 45 | 1 |
05/05/2023 | -0,34% | -0,08 | 23,14 | 23,14 | 23,14 | 23,14 | 65K | 2 |
02/05/2023 | -3,25% | -0,78 | 23,22 | 23,22 | 23,22 | 23,22 | 23 | 1 |
24/04/2023 | -0,66% | -0,16 | 24,00 | 24,00 | 24,00 | 24,00 | 24 | 1 |
11/04/2023 | 0,75% | 0,18 | 24,16 | 24,16 | 24,16 | 24,16 | 24 | 1 |
06/04/2023 | 0,00% | 0,00 | 23,98 | 23,98 | 23,98 | 23,98 | 23 | 1 |
31/03/2023 | 3,99% | 0,92 | 23,98 | 23,98 | 23,98 | 23,98 | 23 | 1 |
14/03/2023 | 0,30% | 0,07 | 23,06 | 23,06 | 23,06 | 23,06 | 23 | 1 |
09/03/2023 | -1,16% | -0,27 | 22,99 | 22,99 | 22,99 | 22,99 | 229 | 1 |
|
28/02/2023 | 1,17% | 0,27 | 23,26 | 23,26 | 23,26 | 23,26 | 23 | 1 |
27/02/2023 | -8,81% | -2,22 | 22,99 | 22,99 | 22,99 | 22,99 | 22 | 1 |
15/02/2023 | -9,93% | -2,78 | 25,21 | 25,00 | 24,99 | 25,21 | 5K | 5 |
07/02/2023 | -0,04% | -0,01 | 27,99 | 27,99 | 27,99 | 27,99 | 83 | 1 |
20/01/2023 | 13,59% | 3,35 | 28,00 | 28,00 | 28,00 | 28,00 | 196 | 1 |
17/01/2023 | 1,32% | 0,32 | 24,65 | 24,55 | 24,55 | 24,65 | 73 | 3 |
16/01/2023 | 2,83% | 0,67 | 24,33 | 24,69 | 24,33 | 24,69 | 49 | 2 |
13/01/2023 | -11,12% | -2,96 | 23,66 | 24,00 | 23,66 | 24,00 | 3K | 5 |
28/12/2022 | 0,04% | 0,01 | 26,62 | 26,62 | 26,62 | 26,62 | 26 | 1 |
21/12/2022 | -4,49% | -1,25 | 26,61 | 26,61 | 26,61 | 26,61 | 26 | 1 |
14/12/2022 | 5,85% | 1,54 | 27,86 | 27,86 | 27,86 | 27,86 | 27 | 1 |
09/12/2022 | -2,52% | -0,68 | 26,32 | 26,32 | 26,32 | 26,32 | 52 | 1 |
07/12/2022 | 6,76% | 1,71 | 27,00 | 27,00 | 27,00 | 27,00 | 27 | 1 |
29/11/2022 | -92,22% | -299,71 | 25,29 | 25,29 | 25,29 | 25,29 | 25 | 1 |
04/11/2022 | -10,89% | -39,70 | 325,00 | 325,00 | 325,00 | 325,00 | 975 | 1 |
28/10/2022 | 17,65% | 54,70 | 364,70 | 364,70 | 364,70 | 364,70 | 364 | 1 |
11/10/2022 | -6,06% | -20,00 | 310,00 | 310,00 | 310,00 | 310,00 | 620 | 2 |
19/09/2022 | -3,87% | -13,30 | 330,00 | 330,00 | 330,00 | 330,00 | 660 | 2 |
29/08/2022 | -4,49% | -16,15 | 343,30 | 343,30 | 343,30 | 343,30 | 1K | 2 |
26/08/2022 | -0,03% | -0,12 | 359,45 | 359,45 | 359,45 | 359,45 | 359 | 1 |
31/05/2022 | 3,82% | 13,23 | 359,57 | 357,06 | 357,06 | 359,57 | 358K | 5 |
26/05/2022 | -0,13% | -0,46 | 346,34 | 345,19 | 345,19 | 346,34 | 2K | 4 |
24/05/2022 | -1,13% | -3,95 | 346,80 | 346,80 | 346,80 | 346,80 | 346 | 1 |
19/05/2022 | -5,24% | -19,40 | 350,75 | 350,50 | 350,24 | 352,10 | 142K | 17 |
06/05/2022 | -9,69% | -39,73 | 370,15 | 368,61 | 368,61 | 370,33 | 96K | 5 |
07/04/2022 | 2,88% | 11,48 | 409,88 | 407,00 | 407,00 | 409,88 | 211K | 5 |
01/04/2022 | -12,56% | -57,21 | 398,40 | 400,74 | 398,00 | 400,74 | 7K | 3 |
02/03/2022 | -3,37% | -15,87 | 455,61 | 455,61 | 455,61 | 455,61 | 91K | 3 |
25/02/2022 | 4,77% | 21,48 | 471,48 | 471,48 | 471,48 | 471,48 | 94K | 1 |
22/02/2022 | -2,60% | -12,01 | 450,00 | 450,00 | 450,00 | 450,00 | 450 | 1 |
17/02/2022 | -2,58% | -12,22 | 462,01 | 462,01 | 462,01 | 462,01 | 2K | 1 |
14/02/2022 | -2,59% | -12,59 | 474,23 | 474,23 | 474,23 | 474,23 | 1K | 1 |
10/02/2022 | 8,47% | 38,02 | 486,82 | 488,99 | 486,82 | 488,99 | 6K | 3 |
28/01/2022 | -4,49% | -21,12 | 448,80 | 448,80 | 448,80 | 448,80 | 897 | 1 |
24/01/2022 | -2,17% | -10,43 | 469,92 | 467,50 | 467,50 | 469,92 | 89K | 8 |
19/01/2022 | -13,24% | -73,29 | 480,35 | 480,35 | 480,35 | 480,35 | 480 | 1 |
28/12/2021 | 3,29% | 17,64 | 553,64 | 480,97 | 480,97 | 553,64 | 7K | 5 |
17/12/2021 | 2,58% | 13,50 | 536,00 | 536,00 | 536,00 | 536,00 | 5K | 2 |
09/12/2021 | 3,47% | 17,50 | 522,50 | 522,50 | 522,50 | 522,50 | 522 | 1 |
03/12/2021 | -1,47% | -7,55 | 505,00 | 506,41 | 505,00 | 507,74 | 7K | 6 |
23/11/2021 | -1,50% | -7,80 | 512,55 | 512,55 | 512,55 | 512,55 | 512 | 1 |
18/11/2021 | 1,33% | 6,85 | 520,35 | 520,35 | 520,35 | 520,35 | 520 | 1 |
16/11/2021 | 2,91% | 14,50 | 513,50 | 515,00 | 513,50 | 515,00 | 78K | 4 |
29/10/2021 | 7,90% | 36,52 | 499,00 | 501,01 | 499,00 | 501,01 | 11K | 2 |
15/10/2021 | -4,86% | -23,61 | 462,48 | 468,01 | 462,48 | 469,53 | 226K | 7 |
19/08/2021 | -0,23% | -1,11 | 486,09 | 488,15 | 486,09 | 490,00 | 20K | 3 |
18/08/2021 | 0,89% | 4,32 | 487,20 | 488,68 | 487,20 | 490,08 | 4K | 3 |
16/08/2021 | 0,70% | 3,36 | 482,88 | 480,97 | 480,97 | 482,88 | 963 | 2 |
13/08/2021 | -0,85% | -4,11 | 479,52 | 477,61 | 477,61 | 479,52 | 4K | 2 |
10/08/2021 | -2,18% | -10,77 | 483,63 | 482,01 | 482,01 | 483,63 | 2K | 2 |
09/08/2021 | 1,71% | 8,32 | 494,40 | 492,46 | 492,46 | 494,40 | 986 | 2 |
06/08/2021 | 0,46% | 2,24 | 486,08 | 484,13 | 484,13 | 486,08 | 970 | 2 |
05/08/2021 | 0,90% | 4,31 | 483,84 | 483,84 | 483,84 | 483,84 | 21K | 1 |
03/08/2021 | 15,80% | 65,43 | 479,53 | 479,53 | 479,53 | 479,53 | 240K | 2 |
22/07/2021 | 1,30% | 5,32 | 414,10 | 412,80 | 412,80 | 414,10 | 5K | 3 |
20/07/2021 | 2,05% | 8,22 | 408,78 | 410,00 | 408,78 | 410,00 | 2K | 3 |
13/07/2021 | 5,01% | 19,12 | 400,56 | 402,81 | 399,50 | 402,81 | 161K | 4 |
18/06/2021 | 7,45% | 26,44 | 381,44 | 380,30 | 380,30 | 381,44 | 3K | 3 |
04/06/2021 | -7,12% | -27,20 | 355,00 | 355,00 | 355,00 | 355,00 | 355 | 1 |
26/05/2021 | 3,44% | 12,70 | 382,20 | 382,20 | 382,20 | 382,20 | 382 | 1 |
10/05/2021 | 0,30% | 1,10 | 369,50 | 369,80 | 369,50 | 369,80 | 5K | 2 |
05/05/2021 | -2,15% | -8,10 | 368,40 | 368,40 | 368,40 | 368,40 | 368 | 1 |
09/04/2021 | 8,82% | 30,50 | 376,50 | 378,00 | 376,50 | 378,00 | 2K | 3 |
11/03/2021 | 1,35% | 4,60 | 346,00 | 344,40 | 344,40 | 346,00 | 1K | 2 |
10/03/2021 | -6,21% | -22,60 | 341,40 | 341,40 | 341,40 | 341,40 | 1K | 2 |
01/03/2021 | 3,56% | 12,50 | 364,00 | 364,00 | 364,00 | 364,00 | 364 | 1 |
26/02/2021 | 1,44% | 5,00 | 351,50 | 351,50 | 351,50 | 351,50 | 703 | 1 |
25/02/2021 | -0,94% | -3,30 | 346,50 | 347,33 | 346,00 | 347,33 | 18K | 3 |
24/02/2021 | -9,96% | -38,70 | 349,80 | 354,00 | 349,80 | 354,00 | 3K | 7 |
18/02/2021 | -0,54% | -2,10 | 388,50 | 386,00 | 386,00 | 388,50 | 8K | 2 |
17/02/2021 | 3,17% | 11,99 | 390,60 | 390,89 | 390,60 | 390,89 | 23K | 2 |
03/02/2021 | -6,90% | -28,08 | 378,61 | 385,01 | 378,61 | 385,01 | 231K | 7 |
19/01/2021 | 0,00% | 0,00 | 406,69 | 406,69 | 406,69 | 406,69 | 1K | 1 |
12/01/2021 | 1,95% | 7,79 | 406,69 | 406,69 | 406,69 | 406,69 | 2K | 1 |
05/01/2021 | 5,98% | 22,52 | 398,90 | 398,90 | 398,90 | 398,90 | 2K | 1 |
04/01/2021 | 3,03% | 11,08 | 376,38 | 376,38 | 376,38 | 376,38 | 113K | 1 |
30/12/2020 | 2,40% | 8,57 | 365,30 | 365,30 | 365,30 | 365,30 | 7K | 1 |
03/12/2020 | 1,62% | 5,70 | 356,73 | 356,73 | 356,73 | 356,73 | 107K | 1 |
09/11/2020 | -7,75% | -29,47 | 351,03 | 351,90 | 351,03 | 351,90 | 702 | 2 |
04/11/2020 | 14,02% | 46,79 | 380,50 | 380,11 | 380,11 | 380,50 | 8K | 2 |
26/08/2020 | 1,93% | 6,33 | 333,71 | 333,55 | 333,55 | 333,71 | 167K | 4 |
18/08/2020 | - | - | 327,38 | 327,38 | 327,38 | 327,38 | 3K | 1 |
Date,Open,High,Low,Close,Volume
18-May-23,20.72,20.72,20.72,20.72,20
11-May-23,21.59,21.59,21.59,21.59,21
08-May-23,22.80,22.80,22.80,22.80,45
05-May-23,23.14,23.14,23.14,23.14,64792
02-May-23,23.22,23.22,23.22,23.22,23
24-Apr-23,24.00,24.00,24.00,24.00,24
11-Apr-23,24.16,24.16,24.16,24.16,24
06-Apr-23,23.98,23.98,23.98,23.98,23
31-Mar-23,23.98,23.98,23.98,23.98,23
14-Mar-23,23.06,23.06,23.06,23.06,23
09-Mar-23,22.99,22.99,22.99,22.99,229
28-Feb-23,23.26,23.26,23.26,23.26,23
27-Feb-23,22.99,22.99,22.99,22.99,22
15-Feb-23,25.00,25.21,24.99,25.21,4683
07-Feb-23,27.99,27.99,27.99,27.99,83
20-Jan-23,28.00,28.00,28.00,28.00,196
17-Jan-23,24.55,24.65,24.55,24.65,73
16-Jan-23,24.69,24.69,24.33,24.33,49
13-Jan-23,24.00,24.00,23.66,23.66,2608
28-Dec-22,26.62,26.62,26.62,26.62,26
21-Dec-22,26.61,26.61,26.61,26.61,26
14-Dec-22,27.86,27.86,27.86,27.86,27
09-Dec-22,26.32,26.32,26.32,26.32,52
07-Dec-22,27.00,27.00,27.00,27.00,27
29-Nov-22,25.29,25.29,25.29,25.29,25
04-Nov-22,325.00,325.00,325.00,325.00,975
28-Oct-22,364.70,364.70,364.70,364.70,364
11-Oct-22,310.00,310.00,310.00,310.00,620
19-Sep-22,330.00,330.00,330.00,330.00,660
29-Aug-22,343.30,343.30,343.30,343.30,1029
26-Aug-22,359.45,359.45,359.45,359.45,359
31-May-22,357.06,359.57,357.06,359.57,358315
26-May-22,345.19,346.34,345.19,346.34,2417
24-May-22,346.80,346.80,346.80,346.80,346
19-May-22,350.50,352.10,350.24,350.75,141593
06-May-22,368.61,370.33,368.61,370.15,96047
07-Apr-22,407.00,409.88,407.00,409.88,211046
01-Apr-22,400.74,400.74,398.00,398.40,6775
02-Mar-22,455.61,455.61,455.61,455.61,91122
25-Feb-22,471.48,471.48,471.48,471.48,94296
22-Feb-22,450.00,450.00,450.00,450.00,450
17-Feb-22,462.01,462.01,462.01,462.01,1848
14-Feb-22,474.23,474.23,474.23,474.23,1422
10-Feb-22,488.99,488.99,486.82,486.82,5854
28-Jan-22,448.80,448.80,448.80,448.80,897
24-Jan-22,467.50,469.92,467.50,469.92,89345
19-Jan-22,480.35,480.35,480.35,480.35,480
28-Dec-21,480.97,553.64,480.97,553.64,6754
17-Dec-21,536.00,536.00,536.00,536.00,5360
09-Dec-21,522.50,522.50,522.50,522.50,522
03-Dec-21,506.41,507.74,505.00,505.00,7086
23-Nov-21,512.55,512.55,512.55,512.55,512
18-Nov-21,520.35,520.35,520.35,520.35,520
16-Nov-21,515.00,515.00,513.50,513.50,78263
29-Oct-21,501.01,501.01,499.00,499.00,11000
15-Oct-21,468.01,469.53,462.48,462.48,226379
19-Aug-21,488.15,490.00,486.09,486.09,19935
18-Aug-21,488.68,490.08,487.20,487.20,3901
16-Aug-21,480.97,482.88,480.97,482.88,963
13-Aug-21,477.61,479.52,477.61,479.52,3822
10-Aug-21,482.01,483.63,482.01,483.63,1929
09-Aug-21,492.46,494.40,492.46,494.40,986
06-Aug-21,484.13,486.08,484.13,486.08,970
05-Aug-21,483.84,483.84,483.84,483.84,20805
03-Aug-21,479.53,479.53,479.53,479.53,239765
22-Jul-21,412.80,414.10,412.80,414.10,4956
20-Jul-21,410.00,410.00,408.78,408.78,2047
13-Jul-21,402.81,402.81,399.50,400.56,160515
18-Jun-21,380.30,381.44,380.30,381.44,2665
04-Jun-21,355.00,355.00,355.00,355.00,355
26-May-21,382.20,382.20,382.20,382.20,382
10-May-21,369.80,369.80,369.50,369.50,4805
05-May-21,368.40,368.40,368.40,368.40,368
09-Apr-21,378.00,378.00,376.50,376.50,1888
11-Mar-21,344.40,346.00,344.40,346.00,1380
10-Mar-21,341.40,341.40,341.40,341.40,1024
01-Mar-21,364.00,364.00,364.00,364.00,364
26-Feb-21,351.50,351.50,351.50,351.50,703
25-Feb-21,347.33,347.33,346.00,346.50,18018
24-Feb-21,354.00,354.00,349.80,349.80,2811
18-Feb-21,386.00,388.50,386.00,388.50,8497
17-Feb-21,390.89,390.89,390.60,390.60,23444
03-Feb-21,385.01,385.01,378.61,378.61,231384
19-Jan-21,406.69,406.69,406.69,406.69,1220
12-Jan-21,406.69,406.69,406.69,406.69,2033
05-Jan-21,398.90,398.90,398.90,398.90,1595
04-Jan-21,376.38,376.38,376.38,376.38,112914
30-Dec-20,365.30,365.30,365.30,365.30,7306
03-Dec-20,356.73,356.73,356.73,356.73,107019
09-Nov-20,351.90,351.90,351.03,351.03,702
04-Nov-20,380.11,380.50,380.11,380.50,7606
26-Aug-20,333.55,333.71,333.55,333.71,166805
18-Aug-20,327.38,327.38,327.38,327.38,3273
*exoneração de responsabilidade e termos de uso