Cotação atual, histórico e gráfico do papel: P1LD34

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 P1LD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/11/2025	0,00%	0,00	55,38	56,10	55,38	56,10	71K	5
03/11/2025	-0,49%	-0,27	55,38	56,21	54,84	56,34	15K	10
31/10/2025	-0,04%	-0,02	55,65	55,20	55,20	56,06	4K	5
30/10/2025	1,13%	0,62	55,67	55,05	55,05	55,74	9K	7
29/10/2025	-1,77%	-0,99	55,05	56,61	54,90	56,61	19K	46
28/10/2025	-1,22%	-0,69	56,04	56,04	55,97	56,56	63K	7
27/10/2025	-0,16%	-0,09	56,73	57,39	56,60	57,39	7K	11

24/10/2025	0,64%	0,36	56,82	57,03	56,05	57,08	13K	172
23/10/2025	-0,12%	-0,07	56,46	57,10	56,41	57,10	4K	8
22/10/2025	0,23%	0,13	56,53	56,82	56,43	56,82	1K	6
21/10/2025	-0,53%	-0,30	56,40	57,00	56,40	57,00	1K	8
20/10/2025	1,52%	0,85	56,70	56,41	55,62	56,70	931K	22
17/10/2025	2,16%	1,18	55,85	57,00	54,80	57,00	8K	11
16/10/2025	-1,92%	-1,07	54,67	55,79	54,67	56,35	35K	17
15/10/2025	6,27%	3,29	55,74	53,00	52,95	55,95	77K	29
14/10/2025	2,28%	1,17	52,45	51,84	51,84	52,55	21K	18
13/10/2025	0,20%	0,10	51,28	51,18	50,72	51,39	38K	16
10/10/2025	-0,14%	-0,07	51,18	51,81	51,18	51,81	3K	4
09/10/2025	-0,83%	-0,43	51,25	52,99	51,06	52,99	8K	6
08/10/2025	-0,69%	-0,36	51,68	52,57	51,45	52,57	3K	6
07/10/2025	0,25%	0,13	52,04	53,00	52,00	53,00	3K	8
06/10/2025	0,25%	0,13	51,91	52,30	51,70	52,30	5K	14
03/10/2025	0,64%	0,33	51,78	52,01	51,78	52,47	70K	34
02/10/2025	-0,12%	-0,06	51,45	51,60	51,15	51,60	3K	9
01/10/2025	2,55%	1,28	51,51	50,74	50,74	51,51	30K	9
30/09/2025	-0,73%	-0,37	50,23	50,44	50,23	50,60	5K	4
29/09/2025	-0,41%	-0,21	50,60	51,32	50,33	51,32	8K	14
26/09/2025	-0,06%	-0,03	50,81	50,70	50,47	50,94	1K	5
25/09/2025	1,09%	0,55	50,84	50,80	50,20	50,84	807	3
24/09/2025	0,30%	0,15	50,29	50,08	50,08	50,34	8K	9
23/09/2025	-0,81%	-0,41	50,14	51,06	49,95	51,06	13K	10
22/09/2025	0,48%	0,24	50,55	50,82	50,31	50,84	157K	13
19/09/2025	-1,53%	-0,78	50,31	51,61	50,31	51,61	4K	11
18/09/2025	1,17%	0,59	51,09	50,50	50,50	51,10	120K	17
17/09/2025	0,86%	0,43	50,50	50,90	50,50	51,03	4K	13
16/09/2025	3,22%	1,56	50,07	50,55	49,70	50,63	6M	181
15/09/2025	-5,90%	-3,04	48,51	51,12	48,51	51,12	3K	12
12/09/2025	-1,19%	-0,62	51,55	52,17	51,20	52,17	4K	10
11/09/2025	4,13%	2,07	52,17	52,17	52,17	52,17	13K	1
10/09/2025	-0,83%	-0,42	50,10	51,25	49,90	51,25	758	10
09/09/2025	-1,33%	-0,68	50,52	51,20	50,50	51,25	5K	7
08/09/2025	0,39%	0,20	51,20	51,60	50,70	51,60	264K	27
05/09/2025	0,10%	0,05	51,00	51,35	50,90	51,35	7K	9
04/09/2025	0,95%	0,48	50,95	50,81	50,35	51,24	69K	8
03/09/2025	-0,55%	-0,28	50,47	51,05	50,47	51,05	5K	8
02/09/2025	-2,48%	-1,29	50,75	51,00	50,45	51,02	8K	21
01/09/2025	0,15%	0,08	52,04	52,00	51,11	52,04	12K	10
29/08/2025	2,59%	1,31	51,96	51,48	51,15	51,96	94K	14
28/08/2025	-0,30%	-0,15	50,65	51,10	50,35	51,10	3K	7
27/08/2025	0,59%	0,30	50,80	50,77	50,70	50,80	5K	3
26/08/2025	0,50%	0,25	50,50	50,00	50,00	50,65	1K	5
25/08/2025	-0,75%	-0,38	50,25	50,58	50,20	50,58	8K	13
22/08/2025	2,70%	1,33	50,63	50,98	50,50	51,10	226K	66
21/08/2025	-1,89%	-0,95	49,30	50,40	49,30	50,40	5K	9
20/08/2025	-0,40%	-0,20	50,25	51,00	50,22	51,00	4K	7
19/08/2025	5,32%	2,55	50,45	48,51	48,51	50,54	18K	12
18/08/2025	0,63%	0,30	47,90	48,35	47,66	48,35	35K	32
15/08/2025	-0,48%	-0,23	47,60	48,31	47,60	48,31	36K	9
14/08/2025	0,06%	0,03	47,83	48,10	47,43	48,10	8K	9
13/08/2025	1,70%	0,80	47,80	47,45	47,00	47,81	180K	12
12/08/2025	-1,16%	-0,55	47,00	47,40	46,80	47,40	26K	50
11/08/2025	-0,73%	-0,35	47,55	47,72	47,21	47,97	12K	18
08/08/2025	0,00%	0,00	47,90	48,09	47,90	48,25	8K	11
07/08/2025	-0,62%	-0,30	47,90	48,55	47,90	48,55	14K	32
06/08/2025	-1,63%	-0,80	48,20	49,49	48,09	49,49	57K	17
05/08/2025	1,77%	0,85	49,00	48,38	48,38	49,10	7K	8
04/08/2025	-0,89%	-0,43	48,15	48,58	47,90	48,71	8K	26
01/08/2025	-2,35%	-1,17	48,58	50,25	48,21	50,25	26K	24
31/07/2025	-0,40%	-0,20	49,75	50,05	49,69	50,40	13K	9
30/07/2025	-1,85%	-0,94	49,95	50,75	49,95	51,50	2K	6
29/07/2025	1,82%	0,91	50,89	50,17	50,13	50,89	36K	24
28/07/2025	-1,81%	-0,92	49,98	50,90	49,98	50,95	5K	12
25/07/2025	0,55%	0,28	50,90	50,64	50,05	51,00	6K	8
24/07/2025	-0,45%	-0,23	50,62	49,83	49,83	50,74	7K	10
23/07/2025	0,39%	0,20	50,85	50,88	50,46	50,95	15K	14
22/07/2025	1,28%	0,64	50,65	50,57	50,30	50,65	27K	37
21/07/2025	1,13%	0,56	50,01	49,43	49,43	50,28	12K	14
18/07/2025	0,94%	0,46	49,45	48,80	48,80	49,60	41K	10
17/07/2025	-3,66%	-1,86	48,99	51,80	48,99	51,80	58K	19
16/07/2025	1,29%	0,65	50,85	50,30	50,30	52,93	20K	19
15/07/2025	-1,26%	-0,64	50,20	50,25	50,20	50,74	35K	39
14/07/2025	1,07%	0,54	50,84	50,20	50,20	50,84	3K	9
11/07/2025	0,60%	0,30	50,30	49,74	49,74	50,31	7K	10
10/07/2025	2,86%	1,39	50,00	49,80	49,80	50,68	37K	14
09/07/2025	-0,18%	-0,09	48,61	48,41	48,21	48,89	92K	17
08/07/2025	0,41%	0,20	48,70	48,99	48,21	49,30	51K	81
07/07/2025	-2,69%	-1,34	48,50	49,83	48,35	49,83	19K	19
04/07/2025	0,99%	0,49	49,84	49,14	48,34	49,84	178K	15
03/07/2025	1,13%	0,55	49,35	49,35	49,35	49,35	3K	3
02/07/2025	0,72%	0,35	48,80	48,45	48,45	49,05	6K	11
01/07/2025	0,31%	0,15	48,45	47,80	47,80	49,40	18K	38
27/06/2025	0,52%	0,25	48,30	47,50	47,50	49,16	10K	10
26/06/2025	-1,25%	-0,61	48,05	49,15	47,26	49,15	28K	37
25/06/2025	-2,07%	-1,03	48,66	49,36	48,66	49,38	2K	8
24/06/2025	1,93%	0,94	49,69	48,21	48,21	50,00	227K	18
23/06/2025	-0,20%	-0,10	48,75	48,85	48,40	48,90	20K	16
20/06/2025	0,31%	0,15	48,85	49,19	48,45	49,19	12K	15
18/06/2025	1,67%	0,80	48,70	48,49	47,90	48,82	2K	12
17/06/2025	-14,45%	-8,09	47,90	48,98	47,90	48,98	52K	59
16/06/2025	10,87%	5,49	55,99	49,35	48,75	55,99	30K	26
13/06/2025	1,20%	0,60	50,50	50,40	50,10	51,25	8K	10
12/06/2025	-0,80%	-0,40	49,90	50,68	49,90	50,68	5K	22
11/06/2025	-3,23%	-1,68	50,30	51,95	50,12	51,95	39K	19
10/06/2025	2,89%	1,46	51,98	50,31	50,31	51,98	24K	15
09/06/2025	0,22%	0,11	50,52	50,85	50,52	50,85	4K	5
06/06/2025	0,14%	0,07	50,41	51,80	50,41	51,80	2K	7
05/06/2025	-1,10%	-0,56	50,34	50,90	50,01	50,90	7K	13
04/06/2025	-0,97%	-0,50	50,90	52,10	50,85	52,10	1K	7
03/06/2025	-0,29%	-0,15	51,40	51,55	50,96	51,95	48K	26
02/06/2025	-0,12%	-0,06	51,55	51,61	50,65	51,80	8K	10
30/05/2025	0,94%	0,48	51,61	51,00	51,00	51,85	1K	5
29/05/2025	-0,43%	-0,22	51,13	51,35	51,13	52,65	6K	16
28/05/2025	3,09%	1,54	51,35	50,35	49,20	51,35	19K	13
27/05/2025	0,55%	0,27	49,81	48,54	48,54	50,19	271K	7
26/05/2025	2,21%	1,07	49,54	48,37	48,37	49,54	3K	9
23/05/2025	-2,96%	-1,48	48,47	49,46	48,47	49,65	32K	20
22/05/2025	0,97%	0,48	49,95	49,20	48,90	49,95	3K	11
21/05/2025	-3,42%	-1,75	49,47	52,00	49,28	52,00	35K	53
20/05/2025	-1,42%	-0,74	51,22	51,71	51,20	51,84	13K	42
19/05/2025	-0,65%	-0,34	51,96	51,86	51,20	52,22	38K	48
16/05/2025	0,77%	0,40	52,30	51,60	51,60	52,30	12K	18
15/05/2025	2,87%	1,45	51,90	50,00	50,00	51,90	42K	18
14/05/2025	-1,94%	-1,00	50,45	51,15	50,26	51,15	26K	21
13/05/2025	-1,72%	-0,90	51,45	51,40	50,87	51,45	231K	17
12/05/2025	3,56%	1,80	52,35	51,37	51,37	53,30	38K	20
09/05/2025	1,04%	0,52	50,55	49,02	49,02	50,55	2K	11
08/05/2025	-1,03%	-0,52	50,03	50,00	49,21	50,32	6K	8
07/05/2025	1,00%	0,50	50,55	50,50	50,27	50,60	6K	10
06/05/2025	-0,10%	-0,05	50,05	49,91	49,80	50,21	18K	14
05/05/2025	1,48%	0,73	50,10	50,80	49,37	50,80	21K	19
02/05/2025	3,07%	1,47	49,37	49,65	49,37	49,95	310K	37
30/04/2025	-1,26%	-0,61	47,90	49,00	47,55	49,00	23K	23
29/04/2025	-0,82%	-0,40	48,51	48,72	48,20	48,77	24K	11
28/04/2025	-	-	48,91	49,81	48,55	49,81	67K	10

Date,Open,High,Low,Close,Volume
04-Nov-25,56.10,56.10,55.38,55.38,70971
03-Nov-25,56.21,56.34,54.84,55.38,15428
31-Oct-25,55.20,56.06,55.20,55.65,3514
30-Oct-25,55.05,55.74,55.05,55.67,8619
29-Oct-25,56.61,56.61,54.90,55.05,18557
28-Oct-25,56.04,56.56,55.97,56.04,62938
27-Oct-25,57.39,57.39,56.60,56.73,7140
24-Oct-25,57.03,57.08,56.05,56.82,12786
23-Oct-25,57.10,57.10,56.41,56.46,3847
22-Oct-25,56.82,56.82,56.43,56.53,1470
21-Oct-25,57.00,57.00,56.40,56.40,1022
20-Oct-25,56.41,56.70,55.62,56.70,931397
17-Oct-25,57.00,57.00,54.80,55.85,7972
16-Oct-25,55.79,56.35,54.67,54.67,34954
15-Oct-25,53.00,55.95,52.95,55.74,77332
14-Oct-25,51.84,52.55,51.84,52.45,21165
13-Oct-25,51.18,51.39,50.72,51.28,37931
10-Oct-25,51.81,51.81,51.18,51.18,3403
09-Oct-25,52.99,52.99,51.06,51.25,7517
08-Oct-25,52.57,52.57,51.45,51.68,3361
07-Oct-25,53.00,53.00,52.00,52.04,3487
06-Oct-25,52.30,52.30,51.70,51.91,4722
03-Oct-25,52.01,52.47,51.78,51.78,70422
02-Oct-25,51.60,51.60,51.15,51.45,3438
01-Oct-25,50.74,51.51,50.74,51.51,29762
30-Sep-25,50.44,50.60,50.23,50.23,4596
29-Sep-25,51.32,51.32,50.33,50.60,7775
26-Sep-25,50.70,50.94,50.47,50.81,1115
25-Sep-25,50.80,50.84,50.20,50.84,807
24-Sep-25,50.08,50.34,50.08,50.29,8182
23-Sep-25,51.06,51.06,49.95,50.14,13170
22-Sep-25,50.82,50.84,50.31,50.55,157163
19-Sep-25,51.61,51.61,50.31,50.31,3615
18-Sep-25,50.50,51.10,50.50,51.09,120155
17-Sep-25,50.90,51.03,50.50,50.50,3870
16-Sep-25,50.55,50.63,49.70,50.07,6041005
15-Sep-25,51.12,51.12,48.51,48.51,3403
12-Sep-25,52.17,52.17,51.20,51.55,3650
11-Sep-25,52.17,52.17,52.17,52.17,13146
10-Sep-25,51.25,51.25,49.90,50.10,758
09-Sep-25,51.20,51.25,50.50,50.52,4961
08-Sep-25,51.60,51.60,50.70,51.20,264196
05-Sep-25,51.35,51.35,50.90,51.00,6683
04-Sep-25,50.81,51.24,50.35,50.95,69013
03-Sep-25,51.05,51.05,50.47,50.47,5158
02-Sep-25,51.00,51.02,50.45,50.75,8356
01-Sep-25,52.00,52.04,51.11,52.04,11579
29-Aug-25,51.48,51.96,51.15,51.96,94428
28-Aug-25,51.10,51.10,50.35,50.65,3384
27-Aug-25,50.77,50.80,50.70,50.80,4768
26-Aug-25,50.00,50.65,50.00,50.50,1109
25-Aug-25,50.58,50.58,50.20,50.25,7664
22-Aug-25,50.98,51.10,50.50,50.63,226463
21-Aug-25,50.40,50.40,49.30,49.30,5197
20-Aug-25,51.00,51.00,50.22,50.25,4488
19-Aug-25,48.51,50.54,48.51,50.45,17580
18-Aug-25,48.35,48.35,47.66,47.90,35262
15-Aug-25,48.31,48.31,47.60,47.60,35991
14-Aug-25,48.10,48.10,47.43,47.83,8421
13-Aug-25,47.45,47.81,47.00,47.80,180101
12-Aug-25,47.40,47.40,46.80,47.00,26003
11-Aug-25,47.72,47.97,47.21,47.55,11741
08-Aug-25,48.09,48.25,47.90,47.90,8116
07-Aug-25,48.55,48.55,47.90,47.90,13770
06-Aug-25,49.49,49.49,48.09,48.20,56516
05-Aug-25,48.38,49.10,48.38,49.00,7171
04-Aug-25,48.58,48.71,47.90,48.15,7720
01-Aug-25,50.25,50.25,48.21,48.58,26456
31-Jul-25,50.05,50.40,49.69,49.75,13307
30-Jul-25,50.75,51.50,49.95,49.95,2431
29-Jul-25,50.17,50.89,50.13,50.89,36043
28-Jul-25,50.90,50.95,49.98,49.98,5228
25-Jul-25,50.64,51.00,50.05,50.90,6432
24-Jul-25,49.83,50.74,49.83,50.62,7167
23-Jul-25,50.88,50.95,50.46,50.85,14514
22-Jul-25,50.57,50.65,50.30,50.65,27008
21-Jul-25,49.43,50.28,49.43,50.01,11830
18-Jul-25,48.80,49.60,48.80,49.45,40625
17-Jul-25,51.80,51.80,48.99,48.99,57778
16-Jul-25,50.30,52.93,50.30,50.85,20239
15-Jul-25,50.25,50.74,50.20,50.20,34961
14-Jul-25,50.20,50.84,50.20,50.84,2632
11-Jul-25,49.74,50.31,49.74,50.30,7420
10-Jul-25,49.80,50.68,49.80,50.00,36605
09-Jul-25,48.41,48.89,48.21,48.61,91536
08-Jul-25,48.99,49.30,48.21,48.70,51167
07-Jul-25,49.83,49.83,48.35,48.50,18565
04-Jul-25,49.14,49.84,48.34,49.84,178291
03-Jul-25,49.35,49.35,49.35,49.35,2664
02-Jul-25,48.45,49.05,48.45,48.80,5788
01-Jul-25,47.80,49.40,47.80,48.45,18282
27-Jun-25,47.50,49.16,47.50,48.30,10378
26-Jun-25,49.15,49.15,47.26,48.05,28399
25-Jun-25,49.36,49.38,48.66,48.66,2352
24-Jun-25,48.21,50.00,48.21,49.69,227440
23-Jun-25,48.85,48.90,48.40,48.75,19948
20-Jun-25,49.19,49.19,48.45,48.85,12135
18-Jun-25,48.49,48.82,47.90,48.70,2234
17-Jun-25,48.98,48.98,47.90,47.90,51652
16-Jun-25,49.35,55.99,48.75,55.99,29951
13-Jun-25,50.40,51.25,50.10,50.50,8321
12-Jun-25,50.68,50.68,49.90,49.90,5258
11-Jun-25,51.95,51.95,50.12,50.30,39166
10-Jun-25,50.31,51.98,50.31,51.98,23790
09-Jun-25,50.85,50.85,50.52,50.52,4405
06-Jun-25,51.80,51.80,50.41,50.41,1628
05-Jun-25,50.90,50.90,50.01,50.34,7009
04-Jun-25,52.10,52.10,50.85,50.90,1329
03-Jun-25,51.55,51.95,50.96,51.40,48093
02-Jun-25,51.61,51.80,50.65,51.55,8142
30-May-25,51.00,51.85,51.00,51.61,1286
29-May-25,51.35,52.65,51.13,51.13,5797
28-May-25,50.35,51.35,49.20,51.35,19445
27-May-25,48.54,50.19,48.54,49.81,270782
26-May-25,48.37,49.54,48.37,49.54,3309
23-May-25,49.46,49.65,48.47,48.47,32048
22-May-25,49.20,49.95,48.90,49.95,2957
21-May-25,52.00,52.00,49.28,49.47,35124
20-May-25,51.71,51.84,51.20,51.22,13474
19-May-25,51.86,52.22,51.20,51.96,37923
16-May-25,51.60,52.30,51.60,52.30,12310
15-May-25,50.00,51.90,50.00,51.90,41752
14-May-25,51.15,51.15,50.26,50.45,26104
13-May-25,51.40,51.45,50.87,51.45,231084
12-May-25,51.37,53.30,51.37,52.35,38498
09-May-25,49.02,50.55,49.02,50.55,2400
08-May-25,50.00,50.32,49.21,50.03,5899
07-May-25,50.50,50.60,50.27,50.55,5506
06-May-25,49.91,50.21,49.80,50.05,17745
05-May-25,50.80,50.80,49.37,50.10,21270
02-May-25,49.65,49.95,49.37,49.37,310205
30-Apr-25,49.00,49.00,47.55,47.90,22665
29-Apr-25,48.72,48.77,48.20,48.51,24129
28-Apr-25,49.81,49.81,48.55,48.91,66505

*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: P1LD34