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
30/11/2023	-0,61%	-0,70	114,40	114,40	114,40	114,40	2K	1
29/11/2023	9,22%	9,72	115,10	120,13	115,06	120,13	24K	3
10/11/2023	-2,21%	-2,38	105,38	105,38	105,38	105,38	105	1
07/11/2023	4,96%	5,09	107,76	107,76	107,76	107,76	107	1
03/11/2023	-7,18%	-7,94	102,67	110,61	102,67	110,61	4K	3
24/10/2023	3,86%	4,11	110,61	110,61	110,61	110,61	3K	4
23/10/2023	0,80%	0,85	106,50	106,50	106,50	106,50	13K	1
20/10/2023	-5,67%	-6,35	105,65	110,50	105,65	110,50	23K	6
19/10/2023	-3,48%	-4,04	112,00	112,80	112,00	112,80	20K	2
18/10/2023	-1,21%	-1,42	116,04	116,07	116,04	116,07	17K	2
17/10/2023	-1,62%	-1,93	117,46	117,46	117,46	117,46	23K	2

16/10/2023	0,11%	0,13	119,39	119,39	119,39	119,39	25K	1
13/10/2023	-0,32%	-0,38	119,26	119,26	119,26	119,26	30K	1
11/10/2023	1,64%	1,93	119,64	119,57	119,57	119,64	42K	2
10/10/2023	-5,77%	-7,21	117,71	117,72	117,71	117,72	32K	3
09/10/2023	-0,10%	-0,13	124,92	123,63	123,63	124,92	33K	2
06/10/2023	1,02%	1,26	125,05	124,75	124,75	125,05	40K	3
05/10/2023	0,79%	0,97	123,79	121,92	121,92	123,79	31K	2
04/10/2023	-3,79%	-4,84	122,82	123,09	122,33	123,09	39K	3
03/10/2023	-0,41%	-0,52	127,66	127,92	127,66	127,92	43K	3
02/10/2023	0,24%	0,31	128,18	128,00	128,00	128,18	49K	2
29/09/2023	-0,23%	-0,29	127,87	127,87	127,87	127,87	41K	1
28/09/2023	0,68%	0,86	128,16	128,00	128,00	128,16	28K	2
27/09/2023	2,22%	2,77	127,30	127,30	127,30	127,30	3K	1
26/09/2023	-0,58%	-0,73	124,53	123,81	123,81	124,53	11K	3
25/09/2023	-5,16%	-6,82	125,26	125,26	125,26	125,26	23K	2
22/09/2023	-0,17%	-0,22	132,08	131,84	131,84	132,08	15K	2
21/09/2023	-2,77%	-3,77	132,30	132,21	132,00	132,30	30K	3
20/09/2023	0,72%	0,97	136,07	136,07	136,07	136,07	5K	1
19/09/2023	-2,19%	-3,02	135,10	135,24	135,00	135,24	4K	3
18/09/2023	4,57%	6,04	138,12	134,00	134,00	138,12	31K	6
15/09/2023	3,35%	4,28	132,08	132,08	132,08	132,08	1K	1
14/09/2023	3,25%	4,02	127,80	127,80	127,80	127,80	12K	1
13/09/2023	-3,36%	-4,30	123,78	125,00	123,78	125,00	46K	2
12/09/2023	-3,90%	-5,20	128,08	128,08	128,08	128,08	35K	1
11/09/2023	-1,99%	-2,70	133,28	133,17	133,17	133,28	18K	2
08/09/2023	0,31%	0,42	135,98	135,98	135,98	135,98	135	1
06/09/2023	-3,09%	-4,32	135,56	135,56	135,56	135,56	19K	15
05/09/2023	3,61%	4,88	139,88	139,88	139,88	139,88	31K	1
01/09/2023	-1,17%	-1,60	135,00	135,00	135,00	135,00	12K	1
31/08/2023	1,39%	1,87	136,60	136,60	136,60	136,60	16K	1
30/08/2023	-0,49%	-0,67	134,73	135,27	134,52	135,27	47K	6
29/08/2023	-1,48%	-2,03	135,40	135,40	135,40	135,40	12K	1
28/08/2023	3,24%	4,31	137,43	137,43	137,43	137,43	8K	1
25/08/2023	1,55%	2,03	133,12	133,12	133,12	133,12	4K	1
24/08/2023	3,34%	4,24	131,09	131,09	131,09	131,09	10K	1
23/08/2023	-1,51%	-1,95	126,85	127,66	126,85	127,66	34K	8
22/08/2023	0,57%	0,73	128,80	128,80	128,80	128,80	26K	1
21/08/2023	0,84%	1,07	128,07	128,07	128,07	128,07	29K	1
18/08/2023	-1,73%	-2,23	127,00	127,00	127,00	127,00	23K	1
17/08/2023	0,96%	1,23	129,23	129,23	129,23	129,23	22K	1
16/08/2023	-4,26%	-5,70	128,00	128,00	128,00	128,00	44K	2
15/08/2023	-0,42%	-0,56	133,70	131,49	131,49	133,70	23K	4
14/08/2023	1,06%	1,41	134,26	133,16	133,16	134,26	8K	2
11/08/2023	-3,45%	-4,75	132,85	132,85	132,85	132,85	4K	2
09/08/2023	-0,76%	-1,05	137,60	137,60	137,60	137,60	4K	1
08/08/2023	3,94%	5,25	138,65	138,65	138,65	138,65	8K	2
07/08/2023	-3,65%	-5,05	133,40	138,45	133,40	138,45	26K	3
04/08/2023	-0,43%	-0,60	138,45	137,11	137,11	138,45	9K	52
03/08/2023	2,78%	3,76	139,05	139,49	139,05	139,49	7K	4
02/08/2023	-3,32%	-4,65	135,29	139,94	135,29	139,94	3K	3
01/08/2023	-5,85%	-8,69	139,94	142,35	139,94	142,35	14K	3
31/07/2023	3,94%	5,63	148,63	147,80	147,80	148,94	6K	3
28/07/2023	5,22%	7,10	143,00	143,28	142,15	143,28	51K	5
27/07/2023	-9,72%	-14,63	135,90	135,90	135,90	136,80	75K	7
26/07/2023	-3,13%	-4,87	150,53	155,40	150,45	155,40	80K	3
25/07/2023	12,41%	17,15	155,40	157,60	154,30	157,60	90K	5
24/07/2023	9,29%	11,75	138,25	126,51	126,51	147,20	86K	8
21/07/2023	8,26%	9,65	126,50	115,45	115,45	126,75	85K	8
20/07/2023	-0,59%	-0,69	116,85	116,85	116,85	116,85	77K	1
19/07/2023	1,00%	1,16	117,54	117,53	117,53	117,54	69K	2
18/07/2023	3,55%	3,99	116,38	116,00	116,00	116,38	66K	3
17/07/2023	7,96%	8,29	112,39	112,80	112,39	113,10	68K	3
14/07/2023	3,53%	3,55	104,10	104,10	104,10	104,10	27K	2
13/07/2023	8,12%	7,55	100,55	100,60	100,55	100,80	11K	4
07/07/2023	0,06%	0,06	93,00	93,00	93,00	93,00	186	1
13/06/2023	0,65%	0,60	92,94	93,78	92,94	93,78	933	2
09/06/2023	0,92%	0,84	92,34	93,03	92,34	93,03	6K	2
07/06/2023	0,38%	0,35	91,50	91,80	91,50	91,80	4K	2
06/06/2023	0,83%	0,75	91,15	91,15	91,15	91,15	5K	1
05/06/2023	0,22%	0,20	90,40	90,40	90,40	90,40	5K	1
02/06/2023	5,16%	4,43	90,20	89,99	89,99	90,20	2K	3
31/05/2023	-0,27%	-0,23	85,77	86,13	85,77	86,13	155K	2
25/05/2023	1,18%	1,00	86,00	86,00	86,00	86,00	344	1
19/05/2023	-1,75%	-1,51	85,00	85,00	85,00	85,00	7K	1
18/05/2023	1,07%	0,92	86,51	86,51	86,51	86,51	11K	1
17/05/2023	1,12%	0,95	85,59	85,73	85,59	85,73	12K	2
16/05/2023	0,39%	0,33	84,64	84,64	84,64	84,64	9K	1
15/05/2023	-1,53%	-1,31	84,31	84,31	84,31	84,31	19K	1
10/05/2023	-1,89%	-1,65	85,62	85,62	85,62	85,62	7K	1
09/05/2023	0,28%	0,24	87,27	87,27	87,27	87,27	21K	1
08/05/2023	-1,54%	-1,36	87,03	87,03	87,03	87,03	34K	1
05/05/2023	0,02%	0,02	88,39	88,39	88,39	88,39	31K	1
04/05/2023	-0,69%	-0,61	88,37	88,37	88,37	88,37	31K	1
03/05/2023	-0,13%	-0,12	88,98	88,98	88,98	88,98	36K	1
02/05/2023	0,95%	0,84	89,10	89,10	89,10	89,10	32K	1
28/04/2023	-1,14%	-1,02	88,26	88,79	88,26	88,79	166K	3
27/04/2023	1,51%	1,33	89,28	89,35	89,28	89,35	29K	2
26/04/2023	-1,46%	-1,30	87,95	87,95	87,95	87,95	33K	1
25/04/2023	-5,77%	-5,47	89,25	89,25	89,25	89,25	45K	2
24/04/2023	-2,94%	-2,87	94,72	94,72	94,72	94,72	11K	1
20/04/2023	0,17%	0,17	97,59	97,59	97,59	97,59	15K	1
19/04/2023	-1,08%	-1,06	97,42	97,42	97,42	97,42	31K	1
18/04/2023	-0,19%	-0,19	98,48	98,48	98,48	98,48	24K	1
17/04/2023	2,41%	2,32	98,67	98,67	98,67	98,67	9K	1
14/04/2023	4,79%	4,40	96,35	96,30	96,30	96,35	33K	2
13/04/2023	-1,80%	-1,69	91,95	91,95	91,95	91,95	10K	1
12/04/2023	1,20%	1,11	93,64	94,40	93,64	94,40	31K	2
11/04/2023	-1,98%	-1,87	92,53	93,69	92,53	93,69	38K	5
10/04/2023	9,58%	8,25	94,40	94,40	94,40	94,40	54K	2
06/04/2023	-1,53%	-1,34	86,15	86,15	86,15	86,15	9K	1
05/04/2023	0,70%	0,61	87,49	87,49	87,49	87,49	22K	1
04/04/2023	-7,16%	-6,70	86,88	89,11	86,83	89,11	22K	6
03/04/2023	4,78%	4,27	93,58	93,58	93,58	93,58	66K	2
31/03/2023	5,88%	4,96	89,31	89,31	89,31	89,31	42K	2
30/03/2023	-0,12%	-0,10	84,35	83,50	83,50	84,35	19K	2
28/03/2023	1,92%	1,59	84,45	84,45	84,45	84,45	8K	1
27/03/2023	-1,71%	-1,44	82,86	83,04	82,86	83,07	5K	3
23/03/2023	4,05%	3,28	84,30	83,80	83,80	84,30	27K	3
17/03/2023	1,98%	1,57	81,02	80,70	80,60	81,02	25K	3
14/03/2023	-0,96%	-0,77	79,45	79,45	79,45	79,45	7K	1
01/03/2023	0,34%	0,27	80,22	80,22	80,22	80,22	481	2
28/02/2023	0,00%	0,00	79,95	79,95	79,95	79,95	79	1
27/02/2023	1,33%	1,05	79,95	79,76	79,76	79,95	41K	3
24/02/2023	-4,36%	-3,60	78,90	78,80	78,80	78,90	48K	3
22/02/2023	-1,17%	-0,98	82,50	82,50	82,50	82,50	16K	1
16/02/2023	5,19%	4,12	83,48	83,48	83,48	83,48	83	1
14/02/2023	-0,30%	-0,24	79,36	79,05	79,05	79,36	143K	3
09/02/2023	3,24%	2,50	79,60	79,60	79,60	79,60	4K	1
08/02/2023	1,05%	0,80	77,10	77,10	77,10	77,10	8K	1
06/02/2023	-1,29%	-1,00	76,30	77,10	76,30	77,11	30K	5
02/02/2023	-0,91%	-0,71	77,30	77,30	77,30	77,30	773	1
31/01/2023	-1,13%	-0,89	78,01	78,01	78,01	78,01	390	1
30/01/2023	-	-	78,90	78,90	78,90	78,90	315	1

Date,Open,High,Low,Close,Volume
30-Nov-23,114.40,114.40,114.40,114.40,2288
29-Nov-23,120.13,120.13,115.06,115.10,23634
10-Nov-23,105.38,105.38,105.38,105.38,105
07-Nov-23,107.76,107.76,107.76,107.76,107
03-Nov-23,110.61,110.61,102.67,102.67,4266
24-Oct-23,110.61,110.61,110.61,110.61,2765
23-Oct-23,106.50,106.50,106.50,106.50,12780
20-Oct-23,110.50,110.50,105.65,105.65,22868
19-Oct-23,112.80,112.80,112.00,112.00,20192
18-Oct-23,116.07,116.07,116.04,116.04,17406
17-Oct-23,117.46,117.46,117.46,117.46,22669
16-Oct-23,119.39,119.39,119.39,119.39,25071
13-Oct-23,119.26,119.26,119.26,119.26,29815
11-Oct-23,119.57,119.64,119.57,119.64,41856
10-Oct-23,117.72,117.72,117.71,117.71,32370
09-Oct-23,123.63,124.92,123.63,124.92,33405
06-Oct-23,124.75,125.05,124.75,125.05,40010
05-Oct-23,121.92,123.79,121.92,123.79,30854
04-Oct-23,123.09,123.09,122.33,122.82,39427
03-Oct-23,127.92,127.92,127.66,127.66,43407
02-Oct-23,128.00,128.18,128.00,128.18,48643
29-Sep-23,127.87,127.87,127.87,127.87,40918
28-Sep-23,128.00,128.16,128.00,128.16,28323
27-Sep-23,127.30,127.30,127.30,127.30,2546
26-Sep-23,123.81,124.53,123.81,124.53,11169
25-Sep-23,125.26,125.26,125.26,125.26,22546
22-Sep-23,131.84,132.08,131.84,132.08,14504
21-Sep-23,132.21,132.30,132.00,132.30,30492
20-Sep-23,136.07,136.07,136.07,136.07,5442
19-Sep-23,135.24,135.24,135.00,135.10,4053
18-Sep-23,134.00,138.12,134.00,138.12,31483
15-Sep-23,132.08,132.08,132.08,132.08,1320
14-Sep-23,127.80,127.80,127.80,127.80,11502
13-Sep-23,125.00,125.00,123.78,123.78,45810
12-Sep-23,128.08,128.08,128.08,128.08,34581
11-Sep-23,133.17,133.28,133.17,133.28,17845
08-Sep-23,135.98,135.98,135.98,135.98,135
06-Sep-23,135.56,135.56,135.56,135.56,19385
05-Sep-23,139.88,139.88,139.88,139.88,30773
01-Sep-23,135.00,135.00,135.00,135.00,12150
31-Aug-23,136.60,136.60,136.60,136.60,16392
30-Aug-23,135.27,135.27,134.52,134.73,47446
29-Aug-23,135.40,135.40,135.40,135.40,12186
28-Aug-23,137.43,137.43,137.43,137.43,8245
25-Aug-23,133.12,133.12,133.12,133.12,3993
24-Aug-23,131.09,131.09,131.09,131.09,10487
23-Aug-23,127.66,127.66,126.85,126.85,33871
22-Aug-23,128.80,128.80,128.80,128.80,25760
21-Aug-23,128.07,128.07,128.07,128.07,29456
18-Aug-23,127.00,127.00,127.00,127.00,22860
17-Aug-23,129.23,129.23,129.23,129.23,21969
16-Aug-23,128.00,128.00,128.00,128.00,43520
15-Aug-23,131.49,133.70,131.49,133.70,22684
14-Aug-23,133.16,134.26,133.16,134.26,7645
11-Aug-23,132.85,132.85,132.85,132.85,3985
09-Aug-23,137.60,137.60,137.60,137.60,4128
08-Aug-23,138.65,138.65,138.65,138.65,8319
07-Aug-23,138.45,138.45,133.40,133.40,25851
04-Aug-23,137.11,138.45,137.11,138.45,9233
03-Aug-23,139.49,139.49,139.05,139.05,6965
02-Aug-23,139.94,139.94,135.29,135.29,2752
01-Aug-23,142.35,142.35,139.94,139.94,14114
31-Jul-23,147.80,148.94,147.80,148.63,5506
28-Jul-23,143.28,143.28,142.15,143.00,51326
27-Jul-23,135.90,136.80,135.90,135.90,75334
26-Jul-23,155.40,155.40,150.45,150.53,80247
25-Jul-23,157.60,157.60,154.30,155.40,90252
24-Jul-23,126.51,147.20,126.51,138.25,86481
21-Jul-23,115.45,126.75,115.45,126.50,84928
20-Jul-23,116.85,116.85,116.85,116.85,77121
19-Jul-23,117.53,117.54,117.53,117.54,69347
18-Jul-23,116.00,116.38,116.00,116.38,66123
17-Jul-23,112.80,113.10,112.39,112.39,67853
14-Jul-23,104.10,104.10,104.10,104.10,27066
13-Jul-23,100.60,100.80,100.55,100.55,10613
07-Jul-23,93.00,93.00,93.00,93.00,186
13-Jun-23,93.78,93.78,92.94,92.94,933
09-Jun-23,93.03,93.03,92.34,92.34,5561
07-Jun-23,91.80,91.80,91.50,91.50,3940
06-Jun-23,91.15,91.15,91.15,91.15,5469
05-Jun-23,90.40,90.40,90.40,90.40,5424
02-Jun-23,89.99,90.20,89.99,90.20,1801
31-May-23,86.13,86.13,85.77,85.77,154710
25-May-23,86.00,86.00,86.00,86.00,344
19-May-23,85.00,85.00,85.00,85.00,6800
18-May-23,86.51,86.51,86.51,86.51,11246
17-May-23,85.73,85.73,85.59,85.59,11744
16-May-23,84.64,84.64,84.64,84.64,9310
15-May-23,84.31,84.31,84.31,84.31,18548
10-May-23,85.62,85.62,85.62,85.62,6849
09-May-23,87.27,87.27,87.27,87.27,20944
08-May-23,87.03,87.03,87.03,87.03,33941
05-May-23,88.39,88.39,88.39,88.39,30936
04-May-23,88.37,88.37,88.37,88.37,30929
03-May-23,88.98,88.98,88.98,88.98,36481
02-May-23,89.10,89.10,89.10,89.10,32076
28-Apr-23,88.79,88.79,88.26,88.26,166407
27-Apr-23,89.35,89.35,89.28,89.28,28681
26-Apr-23,87.95,87.95,87.95,87.95,32541
25-Apr-23,89.25,89.25,89.25,89.25,44625
24-Apr-23,94.72,94.72,94.72,94.72,11366
20-Apr-23,97.59,97.59,97.59,97.59,14638
19-Apr-23,97.42,97.42,97.42,97.42,31174
18-Apr-23,98.48,98.48,98.48,98.48,23635
17-Apr-23,98.67,98.67,98.67,98.67,8880
14-Apr-23,96.30,96.35,96.30,96.35,32751
13-Apr-23,91.95,91.95,91.95,91.95,10114
12-Apr-23,94.40,94.40,93.64,93.64,31278
11-Apr-23,93.69,93.69,92.53,92.53,37547
10-Apr-23,94.40,94.40,94.40,94.40,53902
06-Apr-23,86.15,86.15,86.15,86.15,8615
05-Apr-23,87.49,87.49,87.49,87.49,21872
04-Apr-23,89.11,89.11,86.83,86.88,21534
03-Apr-23,93.58,93.58,93.58,93.58,66441
31-Mar-23,89.31,89.31,89.31,89.31,41975
30-Mar-23,83.50,84.35,83.50,84.35,18640
28-Mar-23,84.45,84.45,84.45,84.45,7600
27-Mar-23,83.04,83.07,82.86,82.86,4897
23-Mar-23,83.80,84.30,83.80,84.30,26862
17-Mar-23,80.70,81.02,80.60,81.02,25477
14-Mar-23,79.45,79.45,79.45,79.45,7150
01-Mar-23,80.22,80.22,80.22,80.22,481
28-Feb-23,79.95,79.95,79.95,79.95,79
27-Feb-23,79.76,79.95,79.76,79.95,41251
24-Feb-23,78.80,78.90,78.80,78.90,48116
22-Feb-23,82.50,82.50,82.50,82.50,16500
16-Feb-23,83.48,83.48,83.48,83.48,83
14-Feb-23,79.05,79.36,79.05,79.36,142569
09-Feb-23,79.60,79.60,79.60,79.60,3980
08-Feb-23,77.10,77.10,77.10,77.10,8481
06-Feb-23,77.10,77.11,76.30,76.30,29985
02-Feb-23,77.30,77.30,77.30,77.30,773
31-Jan-23,78.01,78.01,78.01,78.01,390
30-Jan-23,78.90,78.90,78.90,78.90,315

*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: P1KX34