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
08/05/2025	-1,95%	-1,31	65,81	65,81	65,81	65,81	65	1
07/05/2025	2,80%	1,83	67,12	67,12	67,12	67,12	67	1
05/05/2025	0,08%	0,05	65,29	65,29	65,29	65,29	130	1
07/04/2025	-4,12%	-2,80	65,24	65,24	65,24	65,24	130	1
31/03/2025	-2,42%	-1,69	68,04	68,04	68,04	68,04	68	1
28/03/2025	-6,82%	-5,10	69,73	69,99	69,73	69,99	70K	3
24/03/2025	-3,45%	-2,67	74,83	74,83	74,83	74,83	149	1

12/03/2025	3,33%	2,50	77,50	74,99	74,99	77,50	772	4
11/03/2025	7,36%	5,14	75,00	74,00	74,00	75,00	67K	2
05/03/2025	5,39%	3,57	69,86	70,03	69,86	70,03	139	2
20/02/2025	8,00%	4,91	66,29	66,20	66,20	66,29	11K	3
14/02/2025	7,01%	4,02	61,38	61,38	61,38	61,38	368	1
12/02/2025	-1,54%	-0,90	57,36	57,99	57,36	57,99	6K	3
11/02/2025	-0,72%	-0,42	58,26	58,28	58,26	58,28	582	3
07/02/2025	-3,80%	-2,32	58,68	58,68	58,68	58,68	880	1
06/02/2025	-6,71%	-4,39	61,00	62,04	61,00	62,04	6K	5
31/01/2025	-0,26%	-0,17	65,39	65,39	65,39	65,39	65	1
28/01/2025	-3,87%	-2,64	65,56	65,56	65,56	65,56	983	1
22/01/2025	-0,25%	-0,17	68,20	68,20	68,20	68,20	68	1
21/01/2025	-0,58%	-0,40	68,37	68,32	68,32	68,37	10K	8
20/01/2025	1,07%	0,73	68,77	68,71	68,71	68,77	10K	2
15/01/2025	1,04%	0,70	68,04	68,04	68,04	68,04	204	1
13/01/2025	-1,12%	-0,76	67,34	67,34	67,34	67,34	2K	1
08/01/2025	-0,25%	-0,17	68,10	68,10	68,10	68,10	2K	1
06/01/2025	0,65%	0,44	68,27	67,80	67,80	68,34	69K	8
03/01/2025	2,54%	1,68	67,83	67,76	67,76	67,83	68K	2
02/01/2025	-5,47%	-3,83	66,15	66,15	66,15	66,15	330	1
30/12/2024	0,00%	0,00	69,98	69,98	69,98	69,98	69	1
19/12/2024	-2,39%	-1,71	69,98	69,98	69,98	69,98	69	1
18/12/2024	0,70%	0,50	71,69	71,69	71,69	71,69	1K	1
11/12/2024	-0,36%	-0,26	71,19	71,19	71,19	71,19	142	1
10/12/2024	0,66%	0,47	71,45	71,45	71,45	71,45	214	1
06/12/2024	0,81%	0,57	70,98	70,82	70,74	70,98	8K	4
05/12/2024	-2,88%	-2,09	70,41	70,35	70,35	71,61	10K	20
04/12/2024	-15,91%	-13,72	72,50	72,93	72,50	73,08	12K	29
25/10/2024	-1,84%	-1,62	86,22	85,86	85,86	86,22	1K	2
23/10/2024	-0,31%	-0,27	87,84	88,20	87,84	88,20	176	2
21/10/2024	-0,01%	-0,01	88,11	88,11	88,11	88,11	88	1
02/09/2024	-0,71%	-0,63	88,12	88,41	88,12	88,41	9K	2
26/08/2024	0,21%	0,19	88,75	88,75	88,75	88,75	355	1
23/08/2024	6,90%	5,72	88,56	81,18	81,18	89,10	13K	8
20/08/2024	-0,14%	-0,12	82,84	82,84	82,84	82,84	8K	1
16/08/2024	-0,85%	-0,71	82,96	82,96	82,96	82,96	17K	1
15/08/2024	-0,01%	-0,01	83,67	83,67	83,67	83,67	167	1
14/08/2024	1,81%	1,49	83,68	83,68	83,68	83,68	13K	1
12/08/2024	-2,85%	-2,41	82,19	82,19	82,19	82,19	11K	4
07/08/2024	-8,74%	-8,10	84,60	85,16	84,60	85,16	9K	15
01/08/2024	0,19%	0,18	92,70	92,51	92,51	92,70	6K	2
31/07/2024	0,14%	0,13	92,52	92,52	92,52	92,52	5K	1
29/07/2024	0,71%	0,65	92,39	92,39	92,39	92,39	5K	1
26/07/2024	-0,32%	-0,29	91,74	91,74	91,74	91,74	5K	1
16/07/2024	1,12%	1,02	92,03	92,03	92,03	92,03	9K	1
10/07/2024	-4,01%	-3,80	91,01	90,63	90,63	91,01	18K	2
02/07/2024	2,19%	2,03	94,81	93,84	93,43	94,81	3K	3
01/07/2024	1,34%	1,23	92,78	92,78	92,78	92,78	2K	1
28/06/2024	-2,61%	-2,45	91,55	93,50	91,55	93,50	4K	5
26/06/2024	4,35%	3,92	94,00	90,39	90,39	94,00	997	2
25/06/2024	-0,30%	-0,27	90,08	90,08	90,08	90,08	270	1
24/06/2024	-2,06%	-1,90	90,35	90,35	90,35	90,35	90	1
17/06/2024	-1,75%	-1,64	92,25	91,20	91,20	92,25	18K	2
12/06/2024	1,98%	1,82	93,89	93,89	93,89	93,89	11K	2
11/06/2024	0,64%	0,59	92,07	92,07	92,07	92,07	644	1
10/06/2024	-0,64%	-0,59	91,48	91,48	91,48	91,48	9K	1
05/06/2024	4,39%	3,87	92,07	92,07	92,07	92,07	9K	1
03/06/2024	-2,68%	-2,43	88,20	88,82	88,20	88,82	195K	4
28/05/2024	-4,10%	-3,87	90,63	90,89	90,63	90,89	56K	4
03/05/2024	0,00%	0,00	94,50	94,50	94,50	94,50	756	1
29/04/2024	6,20%	5,52	94,50	92,97	92,97	95,01	19K	5
17/04/2024	-1,40%	-1,26	88,98	88,98	88,98	88,98	355	1
16/04/2024	-1,51%	-1,38	90,24	90,24	90,24	90,24	18K	1
12/04/2024	-3,05%	-2,88	91,62	92,34	91,62	92,34	460	2
09/04/2024	-1,46%	-1,40	94,50	94,50	94,50	94,50	283	1
02/04/2024	-0,72%	-0,70	95,90	95,90	95,90	95,90	383	1
01/04/2024	-2,08%	-2,05	96,60	96,60	96,60	96,60	96	1
28/03/2024	-0,85%	-0,85	98,65	98,65	98,65	98,65	394	1
22/03/2024	-1,51%	-1,53	99,50	99,98	99,50	99,98	199	2
20/03/2024	-2,81%	-2,92	101,03	99,98	99,90	101,03	500	3
18/03/2024	2,56%	2,59	103,95	103,95	103,95	103,95	21K	1
15/03/2024	0,16%	0,16	101,36	101,64	101,36	101,70	193K	4
01/03/2024	-0,20%	-0,20	101,20	101,20	101,20	101,20	101	1
29/02/2024	2,42%	2,40	101,40	101,00	101,00	101,40	1K	3
27/02/2024	-3,70%	-3,80	99,00	99,98	99,00	100,20	2K	7
23/02/2024	1,78%	1,80	102,80	102,80	102,80	102,80	10K	1
20/02/2024	-2,88%	-3,00	101,00	101,00	101,00	101,00	101	1
07/02/2024	2,06%	2,10	104,00	104,00	104,00	104,00	936	2
06/02/2024	-1,16%	-1,20	101,90	101,90	101,90	101,90	101	1
05/02/2024	6,28%	6,09	103,10	103,73	103,10	103,73	22K	3
31/01/2024	1,40%	1,34	97,01	97,01	97,01	97,01	2K	1
26/01/2024	-2,38%	-2,33	95,67	95,94	95,67	95,94	2K	2
18/01/2024	-2,00%	-2,00	98,00	98,00	98,00	98,00	588	2
16/01/2024	-9,91%	-11,00	100,00	100,00	100,00	100,00	100	1
14/12/2023	4,14%	4,41	111,00	110,95	110,95	111,00	554	2
13/12/2023	-3,10%	-3,41	106,59	106,59	106,59	106,59	11K	1
05/12/2023	-3,85%	-4,40	110,00	110,00	110,00	110,00	550	2
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	-	-	135,00	135,00	135,00	135,00	12K	1

Date,Open,High,Low,Close,Volume
08-May-25,65.81,65.81,65.81,65.81,65
07-May-25,67.12,67.12,67.12,67.12,67
05-May-25,65.29,65.29,65.29,65.29,130
07-Apr-25,65.24,65.24,65.24,65.24,130
31-Mar-25,68.04,68.04,68.04,68.04,68
28-Mar-25,69.99,69.99,69.73,69.73,69799
24-Mar-25,74.83,74.83,74.83,74.83,149
12-Mar-25,74.99,77.50,74.99,77.50,772
11-Mar-25,74.00,75.00,74.00,75.00,66763
05-Mar-25,70.03,70.03,69.86,69.86,139
20-Feb-25,66.20,66.29,66.20,66.29,11134
14-Feb-25,61.38,61.38,61.38,61.38,368
12-Feb-25,57.99,57.99,57.36,57.36,6372
11-Feb-25,58.28,58.28,58.26,58.26,582
07-Feb-25,58.68,58.68,58.68,58.68,880
06-Feb-25,62.04,62.04,61.00,61.00,6326
31-Jan-25,65.39,65.39,65.39,65.39,65
28-Jan-25,65.56,65.56,65.56,65.56,983
22-Jan-25,68.20,68.20,68.20,68.20,68
21-Jan-25,68.32,68.37,68.32,68.37,9844
20-Jan-25,68.71,68.77,68.71,68.77,9898
15-Jan-25,68.04,68.04,68.04,68.04,204
13-Jan-25,67.34,67.34,67.34,67.34,2020
08-Jan-25,68.10,68.10,68.10,68.10,2451
06-Jan-25,67.80,68.34,67.80,68.27,68658
03-Jan-25,67.76,67.83,67.76,67.83,67778
02-Jan-25,66.15,66.15,66.15,66.15,330
30-Dec-24,69.98,69.98,69.98,69.98,69
19-Dec-24,69.98,69.98,69.98,69.98,69
18-Dec-24,71.69,71.69,71.69,71.69,1147
11-Dec-24,71.19,71.19,71.19,71.19,142
10-Dec-24,71.45,71.45,71.45,71.45,214
06-Dec-24,70.82,70.98,70.74,70.98,7924
05-Dec-24,70.35,71.61,70.35,70.41,10211
04-Dec-24,72.93,73.08,72.50,72.50,11750
25-Oct-24,85.86,86.22,85.86,86.22,1203
23-Oct-24,88.20,88.20,87.84,87.84,176
21-Oct-24,88.11,88.11,88.11,88.11,88
02-Sep-24,88.41,88.41,88.12,88.12,8832
26-Aug-24,88.75,88.75,88.75,88.75,355
23-Aug-24,81.18,89.10,81.18,88.56,12503
20-Aug-24,82.84,82.84,82.84,82.84,8284
16-Aug-24,82.96,82.96,82.96,82.96,16592
15-Aug-24,83.67,83.67,83.67,83.67,167
14-Aug-24,83.68,83.68,83.68,83.68,12552
12-Aug-24,82.19,82.19,82.19,82.19,11314
07-Aug-24,85.16,85.16,84.60,84.60,8847
01-Aug-24,92.51,92.70,92.51,92.70,5552
31-Jul-24,92.52,92.52,92.52,92.52,4626
29-Jul-24,92.39,92.39,92.39,92.39,4619
26-Jul-24,91.74,91.74,91.74,91.74,4587
16-Jul-24,92.03,92.03,92.03,92.03,9203
10-Jul-24,90.63,91.01,90.63,91.01,18164
02-Jul-24,93.84,94.81,93.43,94.81,2820
01-Jul-24,92.78,92.78,92.78,92.78,1577
28-Jun-24,93.50,93.50,91.55,91.55,3970
26-Jun-24,90.39,94.00,90.39,94.00,997
25-Jun-24,90.08,90.08,90.08,90.08,270
24-Jun-24,90.35,90.35,90.35,90.35,90
17-Jun-24,91.20,92.25,91.20,92.25,18345
12-Jun-24,93.89,93.89,93.89,93.89,10985
11-Jun-24,92.07,92.07,92.07,92.07,644
10-Jun-24,91.48,91.48,91.48,91.48,9148
05-Jun-24,92.07,92.07,92.07,92.07,9207
03-Jun-24,88.82,88.82,88.20,88.20,194722
28-May-24,90.89,90.89,90.63,90.63,56050
03-May-24,94.50,94.50,94.50,94.50,756
29-Apr-24,92.97,95.01,92.97,94.50,19136
17-Apr-24,88.98,88.98,88.98,88.98,355
16-Apr-24,90.24,90.24,90.24,90.24,18048
12-Apr-24,92.34,92.34,91.62,91.62,460
09-Apr-24,94.50,94.50,94.50,94.50,283
02-Apr-24,95.90,95.90,95.90,95.90,383
01-Apr-24,96.60,96.60,96.60,96.60,96
28-Mar-24,98.65,98.65,98.65,98.65,394
22-Mar-24,99.98,99.98,99.50,99.50,199
20-Mar-24,99.98,101.03,99.90,101.03,500
18-Mar-24,103.95,103.95,103.95,103.95,20790
15-Mar-24,101.64,101.70,101.36,101.36,192875
01-Mar-24,101.20,101.20,101.20,101.20,101
29-Feb-24,101.00,101.40,101.00,101.40,1113
27-Feb-24,99.98,100.20,99.00,99.00,1897
23-Feb-24,102.80,102.80,102.80,102.80,10280
20-Feb-24,101.00,101.00,101.00,101.00,101
07-Feb-24,104.00,104.00,104.00,104.00,936
06-Feb-24,101.90,101.90,101.90,101.90,101
05-Feb-24,103.73,103.73,103.10,103.10,22093
31-Jan-24,97.01,97.01,97.01,97.01,1940
26-Jan-24,95.94,95.94,95.67,95.67,2205
18-Jan-24,98.00,98.00,98.00,98.00,588
16-Jan-24,100.00,100.00,100.00,100.00,100
14-Dec-23,110.95,111.00,110.95,111.00,554
13-Dec-23,106.59,106.59,106.59,106.59,10659
05-Dec-23,110.00,110.00,110.00,110.00,550
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

*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