Cotação atual, histórico e gráfico do papel: P1KX34
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 |
| 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 | -2,85% | -2,11 | 71,80 | 71,95 | 71,80 | 71,95 | 1K | 2 |
| 16/11/2020 | 8,82% | 5,99 | 73,91 | 73,91 | 73,91 | 73,91 | 4K | 1 |
| 28/10/2020 | -1,03% | -0,71 | 67,92 | 67,92 | 67,92 | 67,92 | 611 | 1 |
| 23/10/2020 | - | - | 68,63 | 68,63 | 68,63 | 68,63 | 137 | 1 |
Date,Open,High,Low,Close,Volume
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
16-Nov-20,73.91,73.91,73.91,73.91,3547
28-Oct-20,67.92,67.92,67.92,67.92,611
23-Oct-20,68.63,68.63,68.63,68.63,137
*exoneração de responsabilidade e termos de uso