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
05/02/2026	1,54%	0,91	60,00	58,28	58,28	60,00	14K	7
04/02/2026	2,07%	1,20	59,09	58,42	57,66	59,11	31K	33
03/02/2026	1,51%	0,86	57,89	56,01	56,01	57,89	12K	14
02/02/2026	-0,58%	-0,33	57,03	57,00	56,89	57,70	1K	12
30/01/2026	1,59%	0,90	57,36	57,00	56,20	57,48	17K	112
29/01/2026	1,95%	1,08	56,46	54,89	54,89	56,50	98K	15
28/01/2026	-0,34%	-0,19	55,38	55,50	55,38	56,08	4K	14

27/01/2026	-0,84%	-0,47	55,57	56,61	54,97	56,61	73K	12
26/01/2026	0,20%	0,11	56,04	56,88	55,75	56,88	15K	18
23/01/2026	0,02%	0,01	55,93	55,92	55,45	56,23	13K	41
22/01/2026	-3,02%	-1,74	55,92	57,56	55,80	58,61	18K	33
21/01/2026	-0,96%	-0,56	57,66	57,05	57,05	60,00	75K	16
20/01/2026	-0,89%	-0,52	58,22	57,56	57,56	60,21	19K	15
19/01/2026	-1,87%	-1,12	58,74	58,63	54,24	59,75	34K	28
16/01/2026	0,77%	0,46	59,86	60,00	59,11	60,62	10K	24
15/01/2026	0,76%	0,45	59,40	59,76	59,40	60,00	77K	5
14/01/2026	1,39%	0,81	58,95	59,00	58,49	59,46	11K	28
13/01/2026	0,41%	0,24	58,14	58,02	57,41	58,20	16K	11
12/01/2026	-0,21%	-0,12	57,90	59,00	57,79	59,00	6K	27
09/01/2026	0,52%	0,30	58,02	58,30	57,03	58,30	8K	15
08/01/2026	1,30%	0,74	57,72	56,82	56,29	57,96	5K	9
07/01/2026	-0,37%	-0,21	56,98	57,22	56,96	58,02	7K	28
06/01/2026	-2,64%	-1,55	57,19	58,74	56,72	58,74	382K	25
05/01/2026	1,45%	0,84	58,74	58,48	58,48	58,74	16K	12
02/01/2026	-2,03%	-1,20	57,90	59,10	57,73	59,10	19K	35
30/12/2025	-0,62%	-0,37	59,10	60,99	58,76	60,99	8K	18
29/12/2025	1,24%	0,73	59,47	58,29	58,29	60,36	6K	22
26/12/2025	-0,51%	-0,30	58,74	60,00	58,74	60,00	98K	14
23/12/2025	-1,01%	-0,60	59,04	59,64	58,98	59,64	5K	12
22/12/2025	1,36%	0,80	59,64	59,43	58,84	59,64	2K	9
19/12/2025	-0,64%	-0,38	58,84	57,25	57,25	59,21	2K	13
18/12/2025	0,30%	0,18	59,22	59,63	58,87	59,63	95K	18
17/12/2025	2,07%	1,20	59,04	59,27	58,58	59,27	16K	7
16/12/2025	1,03%	0,59	57,84	57,51	57,51	60,00	50K	15
15/12/2025	-3,49%	-2,07	57,25	59,32	57,25	59,32	9K	25
12/12/2025	-0,17%	-0,10	59,32	60,00	57,00	60,00	2K	7
11/12/2025	0,32%	0,19	59,42	60,00	59,30	60,00	210K	8
10/12/2025	2,31%	1,34	59,23	57,70	57,36	59,29	368K	22
09/12/2025	0,28%	0,16	57,89	58,15	57,50	58,15	5K	24
08/12/2025	-1,48%	-0,87	57,73	59,19	57,48	59,19	101K	16
05/12/2025	2,75%	1,57	58,60	57,03	57,03	58,60	24K	8
04/12/2025	-0,71%	-0,41	57,03	58,02	57,03	58,02	300K	6
03/12/2025	-0,07%	-0,04	57,44	56,33	56,33	57,44	82K	18
02/12/2025	-0,64%	-0,37	57,48	57,40	57,13	57,48	1K	7
01/12/2025	0,59%	0,34	57,85	57,51	56,42	57,85	2K	10
28/11/2025	1,37%	0,78	57,51	57,59	57,19	57,59	3K	7
27/11/2025	-0,86%	-0,49	56,73	58,00	56,00	60,90	8K	10
26/11/2025	-1,34%	-0,78	57,22	57,68	57,22	57,68	2K	5
25/11/2025	1,61%	0,92	58,00	56,35	56,35	58,00	2K	6
24/11/2025	0,99%	0,56	57,08	56,50	56,02	57,19	283K	25
21/11/2025	3,33%	1,82	56,52	56,51	56,51	56,77	496K	72
19/11/2025	-0,55%	-0,30	54,70	54,72	54,45	55,05	377K	22
18/11/2025	0,18%	0,10	55,00	54,90	54,36	55,00	127K	6
17/11/2025	0,77%	0,42	54,90	55,03	54,53	55,18	504K	34
14/11/2025	-0,60%	-0,33	54,48	53,71	53,71	54,57	635K	16
13/11/2025	-0,51%	-0,28	54,81	55,65	54,25	55,65	10K	9
12/11/2025	-0,31%	-0,17	55,09	55,82	55,03	55,82	5K	21
11/11/2025	0,11%	0,06	55,26	55,76	54,61	55,76	31K	24
10/11/2025	0,11%	0,06	55,20	55,14	54,96	56,03	2K	10
07/11/2025	-0,93%	-0,52	55,14	56,22	55,02	56,22	19K	10
06/11/2025	0,41%	0,23	55,66	55,45	55,08	55,66	16K	10
05/11/2025	0,09%	0,05	55,43	55,29	55,29	55,65	3K	5
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	-	-	49,98	50,90	49,98	50,95	5K	12

Date,Open,High,Low,Close,Volume
05-Feb-26,58.28,60.00,58.28,60.00,14435
04-Feb-26,58.42,59.11,57.66,59.09,31380
03-Feb-26,56.01,57.89,56.01,57.89,11870
02-Feb-26,57.00,57.70,56.89,57.03,1488
30-Jan-26,57.00,57.48,56.20,57.36,16824
29-Jan-26,54.89,56.50,54.89,56.46,97841
28-Jan-26,55.50,56.08,55.38,55.38,4119
27-Jan-26,56.61,56.61,54.97,55.57,72980
26-Jan-26,56.88,56.88,55.75,56.04,14963
23-Jan-26,55.92,56.23,55.45,55.93,13327
22-Jan-26,57.56,58.61,55.80,55.92,17508
21-Jan-26,57.05,60.00,57.05,57.66,75447
20-Jan-26,57.56,60.21,57.56,58.22,18821
19-Jan-26,58.63,59.75,54.24,58.74,34390
16-Jan-26,60.00,60.62,59.11,59.86,9507
15-Jan-26,59.76,60.00,59.40,59.40,77306
14-Jan-26,59.00,59.46,58.49,58.95,11213
13-Jan-26,58.02,58.20,57.41,58.14,16469
12-Jan-26,59.00,59.00,57.79,57.90,6263
09-Jan-26,58.30,58.30,57.03,58.02,8145
08-Jan-26,56.82,57.96,56.29,57.72,5188
07-Jan-26,57.22,58.02,56.96,56.98,6794
06-Jan-26,58.74,58.74,56.72,57.19,382172
05-Jan-26,58.48,58.74,58.48,58.74,15671
02-Jan-26,59.10,59.10,57.73,57.90,19379
30-Dec-25,60.99,60.99,58.76,59.10,8248
29-Dec-25,58.29,60.36,58.29,59.47,5955
26-Dec-25,60.00,60.00,58.74,58.74,97710
23-Dec-25,59.64,59.64,58.98,59.04,4564
22-Dec-25,59.43,59.64,58.84,59.64,2255
19-Dec-25,57.25,59.21,57.25,58.84,1640
18-Dec-25,59.63,59.63,58.87,59.22,95480
17-Dec-25,59.27,59.27,58.58,59.04,15989
16-Dec-25,57.51,60.00,57.51,57.84,50338
15-Dec-25,59.32,59.32,57.25,57.25,8890
12-Dec-25,60.00,60.00,57.00,59.32,2198
11-Dec-25,60.00,60.00,59.30,59.42,210286
10-Dec-25,57.70,59.29,57.36,59.23,367617
09-Dec-25,58.15,58.15,57.50,57.89,4632
08-Dec-25,59.19,59.19,57.48,57.73,100537
05-Dec-25,57.03,58.60,57.03,58.60,24013
04-Dec-25,58.02,58.02,57.03,57.03,300429
03-Dec-25,56.33,57.44,56.33,57.44,82421
02-Dec-25,57.40,57.48,57.13,57.48,1031
01-Dec-25,57.51,57.85,56.42,57.85,2174
28-Nov-25,57.59,57.59,57.19,57.51,2924
27-Nov-25,58.00,60.90,56.00,56.73,7555
26-Nov-25,57.68,57.68,57.22,57.22,1950
25-Nov-25,56.35,58.00,56.35,58.00,2338
24-Nov-25,56.50,57.19,56.02,57.08,283024
21-Nov-25,56.51,56.77,56.51,56.52,496496
19-Nov-25,54.72,55.05,54.45,54.70,377159
18-Nov-25,54.90,55.00,54.36,55.00,126936
17-Nov-25,55.03,55.18,54.53,54.90,504166
14-Nov-25,53.71,54.57,53.71,54.48,635498
13-Nov-25,55.65,55.65,54.25,54.81,9725
12-Nov-25,55.82,55.82,55.03,55.09,4875
11-Nov-25,55.76,55.76,54.61,55.26,31229
10-Nov-25,55.14,56.03,54.96,55.20,2101
07-Nov-25,56.22,56.22,55.02,55.14,19255
06-Nov-25,55.45,55.66,55.08,55.66,16191
05-Nov-25,55.29,55.65,55.29,55.43,2605
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

*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