Cotação atual, histórico e gráfico do papel: P1KX34

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 P1KX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/05/2022	0,23%	0,16	69,25	69,25	69,25	69,25	138	1
18/05/2022	0,00%	0,00	69,09	69,09	69,09	69,09	69	1
11/05/2022	-4,55%	-3,29	69,09	69,09	69,09	69,09	69	1
04/05/2022	1,97%	1,40	72,38	71,68	71,68	74,00	70K	25
03/05/2022	3,15%	2,17	70,98	71,39	70,98	71,54	4K	3
27/04/2022	1,31%	0,89	68,81	68,75	68,75	68,81	1K	2
25/04/2022	1,07%	0,72	67,92	67,20	67,20	67,92	135	2
18/04/2022	-2,54%	-1,75	67,20	68,32	67,20	68,32	1K	2
14/04/2022	-0,40%	-0,28	68,95	68,95	68,95	68,95	68	1
11/04/2022	0,00%	0,00	69,23	69,23	69,23	69,23	346	1
08/04/2022	0,51%	0,35	69,23	69,23	69,23	69,23	969	1

07/04/2022	1,52%	1,03	68,88	68,88	68,88	68,88	688	1
06/04/2022	-2,88%	-2,01	67,85	67,98	67,85	67,98	14K	4
04/04/2022	0,66%	0,46	69,86	69,93	69,86	69,93	2K	2
01/04/2022	-2,12%	-1,50	69,40	69,86	69,10	69,86	15K	6
31/03/2022	0,57%	0,40	70,90	70,90	70,90	70,90	1K	1
30/03/2022	-4,26%	-3,14	70,50	70,50	70,50	70,50	15K	1
29/03/2022	1,35%	0,98	73,64	73,64	73,64	73,64	294	1
28/03/2022	-2,73%	-2,04	72,66	73,48	72,66	73,48	3K	2
25/03/2022	-0,92%	-0,69	74,70	74,70	74,70	74,70	298	1
22/03/2022	0,49%	0,37	75,39	75,39	75,39	75,39	75	1
17/03/2022	6,87%	4,82	75,02	75,00	75,00	75,02	75K	4
08/03/2022	-7,62%	-5,79	70,20	75,99	70,20	75,99	777	2
02/03/2022	6,18%	4,42	75,99	75,89	75,89	75,99	18K	13
23/02/2022	-4,13%	-3,08	71,57	73,85	71,57	73,85	7K	3
21/02/2022	-1,65%	-1,25	74,65	74,65	74,65	74,65	1K	1
17/02/2022	-0,20%	-0,15	75,90	75,90	75,90	75,90	5K	1
16/02/2022	1,54%	1,15	76,05	76,05	76,05	76,05	152	1
07/02/2022	-1,04%	-0,79	74,90	74,90	74,90	74,90	70K	1
02/02/2022	2,39%	1,77	75,69	75,69	75,69	75,69	908	1
28/01/2022	-0,08%	-0,06	73,92	74,55	73,92	74,55	89K	3
27/01/2022	-2,91%	-2,22	73,98	74,60	73,98	74,60	60K	3
25/01/2022	-0,07%	-0,05	76,20	76,20	76,20	76,20	8K	1
24/01/2022	-13,99%	-12,40	76,25	76,25	76,25	76,25	8K	1
13/01/2022	0,00%	0,00	88,65	88,65	88,65	88,65	88	1
12/01/2022	0,06%	0,05	88,65	88,65	88,65	88,65	2K	1
11/01/2022	-0,01%	-0,01	88,60	88,60	88,60	88,60	9K	1
06/01/2022	0,06%	0,05	88,61	88,61	88,61	88,61	177	1
05/01/2022	9,06%	7,36	88,56	88,38	88,38	88,56	3K	3
30/12/2021	-3,91%	-3,30	81,20	81,20	81,20	81,20	15K	1
15/12/2021	-2,30%	-1,99	84,50	84,00	84,00	84,50	58K	5
14/12/2021	1,22%	1,04	86,49	86,30	86,00	86,49	71K	12
10/12/2021	-0,18%	-0,15	85,45	85,45	85,45	85,45	85	1
08/12/2021	1,98%	1,66	85,60	85,58	85,58	85,60	83K	2
02/12/2021	7,40%	5,78	83,94	84,42	83,94	84,42	2K	2
29/11/2021	-0,51%	-0,40	78,16	78,00	78,00	78,23	624	3
26/11/2021	-5,58%	-4,64	78,56	80,24	78,32	80,24	6K	3
24/11/2021	-0,44%	-0,37	83,20	83,20	83,20	83,20	83	1
23/11/2021	4,15%	3,33	83,57	85,51	83,57	85,51	10K	98
17/11/2021	0,00%	0,00	80,24	80,24	80,24	80,24	80	1
10/11/2021	-4,40%	-3,69	80,24	80,20	80,20	80,24	4K	3
09/11/2021	-1,29%	-1,10	83,93	83,93	83,93	83,93	5K	2
08/11/2021	1,23%	1,03	85,03	85,36	84,37	85,44	26K	180
05/11/2021	-3,38%	-2,94	84,00	84,88	84,00	84,88	7K	2
04/11/2021	-1,93%	-1,71	86,94	86,94	86,94	86,94	173	1
03/11/2021	-0,88%	-0,79	88,65	88,65	88,65	88,65	3K	2
01/11/2021	-1,45%	-1,32	89,44	89,44	89,44	89,44	268	1
28/10/2021	-0,13%	-0,12	90,76	90,76	90,76	90,76	181	2
27/10/2021	-2,72%	-2,54	90,88	90,88	90,88	90,88	4K	3
25/10/2021	0,69%	0,64	93,42	93,72	93,42	93,72	187	2
22/10/2021	0,57%	0,53	92,78	92,78	92,78	92,78	6K	2
21/10/2021	-0,19%	-0,18	92,25	92,25	92,25	92,25	111K	2
20/10/2021	-2,00%	-1,89	92,43	92,07	92,07	92,43	276	2
19/10/2021	1,93%	1,79	94,32	94,19	94,19	94,32	113K	2
18/10/2021	-3,76%	-3,62	92,53	94,77	92,53	94,77	1K	5
15/10/2021	0,00%	0,00	96,15	96,15	96,15	96,15	192	1
14/10/2021	3,82%	3,54	96,15	96,15	96,15	96,15	16K	1
08/10/2021	1,08%	0,99	92,61	92,61	92,61	92,61	92	1
06/10/2021	-5,74%	-5,58	91,62	91,89	91,62	91,89	183	2
05/10/2021	-0,87%	-0,85	97,20	97,20	97,20	97,20	97	1
27/09/2021	2,03%	1,95	98,05	96,83	96,80	98,05	8K	53
21/09/2021	-0,93%	-0,90	96,10	96,54	95,88	96,54	30K	3
20/09/2021	-3,62%	-3,64	97,00	96,14	96,14	97,00	193	2
10/09/2021	-1,04%	-1,06	100,64	101,09	100,64	101,16	505	5
08/09/2021	7,31%	6,93	101,70	101,18	100,80	101,70	91K	106
01/09/2021	2,37%	2,19	94,77	93,00	93,00	94,86	13K	36
31/08/2021	0,49%	0,45	92,58	92,52	91,55	92,64	68K	160
30/08/2021	-4,03%	-3,87	92,13	92,69	91,80	92,79	37K	133
25/08/2021	-2,77%	-2,74	96,00	96,00	96,00	96,00	384	1
06/08/2021	0,47%	0,46	98,74	99,11	98,74	99,55	119K	3
05/08/2021	3,51%	3,33	98,28	98,28	98,28	98,28	36K	2
21/07/2021	-0,09%	-0,09	94,95	95,62	94,95	95,62	190	2
20/07/2021	2,19%	2,04	95,04	94,23	94,23	95,04	114K	2
19/07/2021	-4,29%	-4,17	93,00	93,00	93,00	93,00	48K	1
15/07/2021	1,01%	0,97	97,17	96,00	96,00	97,17	174K	5
02/07/2021	0,73%	0,70	96,20	96,10	96,10	96,20	51K	2
30/06/2021	-1,49%	-1,44	95,50	96,40	95,50	96,40	106K	2
25/06/2021	0,66%	0,64	96,94	96,94	96,94	96,94	2K	1
24/06/2021	-2,54%	-2,51	96,30	96,47	96,30	96,47	771	2
11/06/2021	2,61%	2,51	98,81	98,81	98,81	98,81	2K	1
10/06/2021	-0,10%	-0,10	96,30	96,30	96,30	96,30	481	1
09/06/2021	0,00%	0,00	96,40	96,40	96,40	96,40	96	1
08/06/2021	0,42%	0,40	96,40	96,50	96,40	96,50	10K	2
07/06/2021	-3,42%	-3,40	96,00	96,30	96,00	96,30	12K	3
04/06/2021	-1,78%	-1,80	99,40	99,40	99,40	99,40	99	1
02/06/2021	-4,32%	-4,57	101,20	101,80	101,20	101,80	1K	2
25/05/2021	-2,96%	-3,23	105,77	105,77	105,77	105,77	4K	1
19/05/2021	-2,08%	-2,32	109,00	109,00	109,00	109,00	2K	1
18/05/2021	3,27%	3,52	111,32	111,32	111,32	111,32	890	1
17/05/2021	-5,02%	-5,70	107,80	107,80	107,80	107,80	2K	1
12/05/2021	-4,55%	-5,41	113,50	118,00	113,50	118,00	64K	5
11/05/2021	0,18%	0,21	118,91	121,40	118,91	121,40	6K	2
10/05/2021	4,79%	5,43	118,70	118,70	118,70	118,70	237	1
05/05/2021	-0,47%	-0,53	113,27	113,27	113,27	113,27	113	1
04/05/2021	6,45%	6,90	113,80	113,90	113,80	114,90	4K	6
30/04/2021	-4,64%	-5,20	106,90	106,90	106,90	106,90	106	1
29/04/2021	-2,52%	-2,90	112,10	112,10	112,10	112,10	112	1
27/04/2021	6,98%	7,50	115,00	113,46	113,46	115,00	570	2
20/04/2021	4,78%	4,90	107,50	107,50	107,50	107,50	107	1
09/04/2021	-2,19%	-2,30	102,60	102,20	102,20	102,60	615	2
06/04/2021	-1,22%	-1,30	104,90	104,90	104,90	104,90	839	1
05/04/2021	4,63%	4,70	106,20	106,20	106,20	106,20	106	1
01/04/2021	-0,64%	-0,65	101,50	101,50	101,50	101,50	710	1
30/03/2021	1,95%	1,95	102,15	102,99	102,15	103,00	1K	5
26/03/2021	5,09%	4,85	100,20	98,78	98,78	100,20	4K	3
25/03/2021	0,00%	0,00	95,35	95,37	95,35	95,37	1K	2
24/03/2021	0,88%	0,83	95,35	95,35	95,35	95,35	1K	1
16/03/2021	1,20%	1,12	94,52	94,52	94,52	94,52	94	1
12/03/2021	4,09%	3,67	93,40	93,23	93,23	93,40	158K	2
10/03/2021	0,64%	0,57	89,73	90,22	89,73	90,22	899	3
01/03/2021	3,08%	2,66	89,16	89,16	89,16	89,16	64K	1
25/02/2021	3,94%	3,28	86,50	86,70	86,30	86,70	2K	4
23/02/2021	2,12%	1,73	83,22	83,22	83,22	83,22	8K	1
18/02/2021	-0,01%	-0,01	81,49	82,48	81,20	82,48	6K	4
08/02/2021	-1,81%	-1,50	81,50	81,50	81,50	81,50	81	1
19/01/2021	0,97%	0,80	83,00	82,20	82,20	83,00	25K	2
18/01/2021	0,00%	0,00	82,20	82,20	82,20	82,20	82	1
15/01/2021	-8,97%	-8,10	82,20	81,78	81,78	82,40	17K	3
11/01/2021	3,14%	2,75	90,30	90,20	90,20	90,30	92K	2
06/01/2021	11,49%	9,02	87,55	87,81	87,55	87,81	167K	2
17/12/2020	-1,47%	-1,17	78,53	79,28	78,53	79,28	25K	2
16/12/2020	0,57%	0,45	79,70	79,70	79,70	79,70	40K	1
10/12/2020	10,38%	7,45	79,25	79,25	79,25	79,25	5K	2
30/11/2020	-	-	71,80	71,95	71,80	71,95	1K	2

Date,Open,High,Low,Close,Volume
23-May-22,69.25,69.25,69.25,69.25,138
18-May-22,69.09,69.09,69.09,69.09,69
11-May-22,69.09,69.09,69.09,69.09,69
04-May-22,71.68,74.00,71.68,72.38,70024
03-May-22,71.39,71.54,70.98,70.98,3993
27-Apr-22,68.75,68.81,68.75,68.81,1306
25-Apr-22,67.20,67.92,67.20,67.92,135
18-Apr-22,68.32,68.32,67.20,67.20,1012
14-Apr-22,68.95,68.95,68.95,68.95,68
11-Apr-22,69.23,69.23,69.23,69.23,346
08-Apr-22,69.23,69.23,69.23,69.23,969
07-Apr-22,68.88,68.88,68.88,68.88,688
06-Apr-22,67.98,67.98,67.85,67.85,13854
04-Apr-22,69.93,69.93,69.86,69.86,2235
01-Apr-22,69.86,69.86,69.10,69.40,15476
31-Mar-22,70.90,70.90,70.90,70.90,1418
30-Mar-22,70.50,70.50,70.50,70.50,15016
29-Mar-22,73.64,73.64,73.64,73.64,294
28-Mar-22,73.48,73.48,72.66,72.66,2922
25-Mar-22,74.70,74.70,74.70,74.70,298
22-Mar-22,75.39,75.39,75.39,75.39,75
17-Mar-22,75.00,75.02,75.00,75.02,75005
08-Mar-22,75.99,75.99,70.20,70.20,777
02-Mar-22,75.89,75.99,75.89,75.99,18225
23-Feb-22,73.85,73.85,71.57,71.57,7230
21-Feb-22,74.65,74.65,74.65,74.65,1493
17-Feb-22,75.90,75.90,75.90,75.90,4554
16-Feb-22,76.05,76.05,76.05,76.05,152
07-Feb-22,74.90,74.90,74.90,74.90,70031
02-Feb-22,75.69,75.69,75.69,75.69,908
28-Jan-22,74.55,74.55,73.92,73.92,89155
27-Jan-22,74.60,74.60,73.98,73.98,59637
25-Jan-22,76.20,76.20,76.20,76.20,7620
24-Jan-22,76.25,76.25,76.25,76.25,7625
13-Jan-22,88.65,88.65,88.65,88.65,88
12-Jan-22,88.65,88.65,88.65,88.65,2216
11-Jan-22,88.60,88.60,88.60,88.60,8860
06-Jan-22,88.61,88.61,88.61,88.61,177
05-Jan-22,88.38,88.56,88.38,88.56,2743
30-Dec-21,81.20,81.20,81.20,81.20,14616
15-Dec-21,84.00,84.50,84.00,84.50,57551
14-Dec-21,86.30,86.49,86.00,86.49,71474
10-Dec-21,85.45,85.45,85.45,85.45,85
08-Dec-21,85.58,85.60,85.58,85.60,83191
02-Dec-21,84.42,84.42,83.94,83.94,1852
29-Nov-21,78.00,78.23,78.00,78.16,624
26-Nov-21,80.24,80.24,78.32,78.56,5574
24-Nov-21,83.20,83.20,83.20,83.20,83
23-Nov-21,85.51,85.51,83.57,83.57,10368
17-Nov-21,80.24,80.24,80.24,80.24,80
10-Nov-21,80.20,80.24,80.20,80.24,4170
09-Nov-21,83.93,83.93,83.93,83.93,5035
08-Nov-21,85.36,85.44,84.37,85.03,25870
05-Nov-21,84.88,84.88,84.00,84.00,7009
04-Nov-21,86.94,86.94,86.94,86.94,173
03-Nov-21,88.65,88.65,88.65,88.65,2914
01-Nov-21,89.44,89.44,89.44,89.44,268
28-Oct-21,90.76,90.76,90.76,90.76,181
27-Oct-21,90.88,90.88,90.88,90.88,4453
25-Oct-21,93.72,93.72,93.42,93.42,187
22-Oct-21,92.78,92.78,92.78,92.78,5566
21-Oct-21,92.25,92.25,92.25,92.25,110700
20-Oct-21,92.07,92.43,92.07,92.43,276
19-Oct-21,94.19,94.32,94.19,94.32,113106
18-Oct-21,94.77,94.77,92.53,92.53,1032
15-Oct-21,96.15,96.15,96.15,96.15,192
14-Oct-21,96.15,96.15,96.15,96.15,16345
08-Oct-21,92.61,92.61,92.61,92.61,92
06-Oct-21,91.89,91.89,91.62,91.62,183
05-Oct-21,97.20,97.20,97.20,97.20,97
27-Sep-21,96.83,98.05,96.80,98.05,7906
21-Sep-21,96.54,96.54,95.88,96.10,30119
20-Sep-21,96.14,97.00,96.14,97.00,193
10-Sep-21,101.09,101.16,100.64,100.64,505
08-Sep-21,101.18,101.70,100.80,101.70,90565
01-Sep-21,93.00,94.86,93.00,94.77,13198
31-Aug-21,92.52,92.64,91.55,92.58,67640
30-Aug-21,92.69,92.79,91.80,92.13,36670
25-Aug-21,96.00,96.00,96.00,96.00,384
06-Aug-21,99.11,99.55,98.74,98.74,118809
05-Aug-21,98.28,98.28,98.28,98.28,36363
21-Jul-21,95.62,95.62,94.95,94.95,190
20-Jul-21,94.23,95.04,94.23,95.04,113562
19-Jul-21,93.00,93.00,93.00,93.00,48360
15-Jul-21,96.00,97.17,96.00,97.17,173675
02-Jul-21,96.10,96.20,96.10,96.20,51415
30-Jun-21,96.40,96.40,95.50,95.50,106135
25-Jun-21,96.94,96.94,96.94,96.94,1938
24-Jun-21,96.47,96.47,96.30,96.30,771
11-Jun-21,98.81,98.81,98.81,98.81,1976
10-Jun-21,96.30,96.30,96.30,96.30,481
09-Jun-21,96.40,96.40,96.40,96.40,96
08-Jun-21,96.50,96.50,96.40,96.40,9640
07-Jun-21,96.30,96.30,96.00,96.00,11539
04-Jun-21,99.40,99.40,99.40,99.40,99
02-Jun-21,101.80,101.80,101.20,101.20,1321
25-May-21,105.77,105.77,105.77,105.77,4230
19-May-21,109.00,109.00,109.00,109.00,1744
18-May-21,111.32,111.32,111.32,111.32,890
17-May-21,107.80,107.80,107.80,107.80,2156
12-May-21,118.00,118.00,113.50,113.50,64450
11-May-21,121.40,121.40,118.91,118.91,5727
10-May-21,118.70,118.70,118.70,118.70,237
05-May-21,113.27,113.27,113.27,113.27,113
04-May-21,113.90,114.90,113.80,113.80,3769
30-Apr-21,106.90,106.90,106.90,106.90,106
29-Apr-21,112.10,112.10,112.10,112.10,112
27-Apr-21,113.46,115.00,113.46,115.00,570
20-Apr-21,107.50,107.50,107.50,107.50,107
09-Apr-21,102.20,102.60,102.20,102.60,615
06-Apr-21,104.90,104.90,104.90,104.90,839
05-Apr-21,106.20,106.20,106.20,106.20,106
01-Apr-21,101.50,101.50,101.50,101.50,710
30-Mar-21,102.99,103.00,102.15,102.15,1338
26-Mar-21,98.78,100.20,98.78,100.20,3756
25-Mar-21,95.37,95.37,95.35,95.35,1430
24-Mar-21,95.35,95.35,95.35,95.35,1430
16-Mar-21,94.52,94.52,94.52,94.52,94
12-Mar-21,93.23,93.40,93.23,93.40,158494
10-Mar-21,90.22,90.22,89.73,89.73,899
01-Mar-21,89.16,89.16,89.16,89.16,64195
25-Feb-21,86.70,86.70,86.30,86.50,1989
23-Feb-21,83.22,83.22,83.22,83.22,8322
18-Feb-21,82.48,82.48,81.20,81.49,5892
08-Feb-21,81.50,81.50,81.50,81.50,81
19-Jan-21,82.20,83.00,82.20,83.00,24657
18-Jan-21,82.20,82.20,82.20,82.20,82
15-Jan-21,81.78,82.40,81.78,82.20,17425
11-Jan-21,90.20,90.30,90.20,90.30,92184
06-Jan-21,87.81,87.81,87.55,87.55,166631
17-Dec-20,79.28,79.28,78.53,78.53,24748
16-Dec-20,79.70,79.70,79.70,79.70,39850
10-Dec-20,79.25,79.25,79.25,79.25,5230
30-Nov-20,71.95,71.95,71.80,71.80,1293

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: P1KX34

cotações, gráficos e mais...