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
18/04/2024	-2,77%	-1,30	45,70	47,08	45,60	47,08	1M	59
17/04/2024	-7,11%	-3,60	47,00	50,60	46,20	50,60	170K	73
16/04/2024	1,24%	0,62	50,60	50,15	50,15	50,79	7K	9
15/04/2024	-1,54%	-0,78	49,98	53,86	49,96	53,86	19K	22
12/04/2024	-0,88%	-0,45	50,76	50,99	50,76	51,29	26K	16
11/04/2024	0,41%	0,21	51,21	51,00	50,71	51,25	11K	13
10/04/2024	-3,08%	-1,62	51,00	51,56	50,54	51,56	43K	33
09/04/2024	-0,25%	-0,13	52,62	51,69	51,69	52,71	21K	9
08/04/2024	0,19%	0,10	52,75	52,65	52,50	52,98	16K	22
05/04/2024	0,34%	0,18	52,65	52,47	51,90	52,70	17K	16
04/04/2024	-1,19%	-0,63	52,47	53,10	52,35	53,70	23K	12

03/04/2024	0,78%	0,41	53,10	53,49	52,69	53,49	32K	13
02/04/2024	-2,04%	-1,10	52,69	53,81	52,69	53,81	56K	49
01/04/2024	-1,12%	-0,61	53,79	54,40	53,79	54,80	48K	20
28/03/2024	2,51%	1,33	54,40	54,21	53,94	54,40	4K	5
27/03/2024	1,38%	0,72	53,07	52,35	52,35	53,22	2K	8
26/03/2024	-0,96%	-0,51	52,35	52,44	52,11	52,66	9K	12
25/03/2024	-1,89%	-1,02	52,86	53,99	52,86	53,99	35K	18
22/03/2024	-0,06%	-0,03	53,88	54,32	53,35	54,32	5K	7
21/03/2024	1,11%	0,59	53,91	53,02	53,02	53,95	19K	30
20/03/2024	-0,07%	-0,04	53,32	53,46	53,30	53,46	38K	9
19/03/2024	-0,17%	-0,09	53,36	53,45	53,27	53,65	2M	120
18/03/2024	0,28%	0,15	53,45	53,63	53,45	54,19	3M	109
15/03/2024	-1,04%	-0,56	53,30	53,50	53,30	53,63	3M	77
14/03/2024	-3,04%	-1,69	53,86	56,16	53,86	56,16	73K	22
13/03/2024	-0,77%	-0,43	55,55	55,98	55,13	56,05	3M	19
12/03/2024	0,70%	0,39	55,98	55,59	55,59	56,02	7K	18
11/03/2024	-1,00%	-0,56	55,59	56,15	55,41	56,15	10K	13
08/03/2024	3,07%	1,67	56,15	57,00	55,42	57,00	452K	21
07/03/2024	-0,95%	-0,52	54,48	55,11	54,45	55,11	43K	21
06/03/2024	0,40%	0,22	55,00	55,35	54,73	55,35	16K	12
05/03/2024	-0,31%	-0,17	54,78	55,80	54,75	55,80	22K	15
04/03/2024	-0,34%	-0,19	54,95	55,80	54,23	55,90	27K	22
01/03/2024	-0,83%	-0,46	55,14	55,50	54,16	55,54	46K	39
29/02/2024	0,52%	0,29	55,60	56,28	55,32	56,64	4K	12
28/02/2024	1,19%	0,65	55,31	54,65	54,65	55,85	196K	15
27/02/2024	-0,22%	-0,12	54,66	54,89	54,48	55,74	216K	26
26/02/2024	-1,08%	-0,60	54,78	56,04	54,70	56,04	61K	10
23/02/2024	0,33%	0,18	55,38	54,70	54,70	55,76	13K	11
22/02/2024	0,45%	0,25	55,20	54,70	54,70	55,70	58K	126
21/02/2024	-0,02%	-0,01	54,95	55,20	53,92	55,28	15K	17
20/02/2024	0,48%	0,26	54,96	54,52	54,41	55,01	302K	10
19/02/2024	-1,33%	-0,74	54,70	55,44	54,70	56,11	146K	16
16/02/2024	0,84%	0,46	55,44	54,10	54,10	55,54	30K	8
15/02/2024	1,25%	0,68	54,98	54,50	54,50	55,19	27K	10
14/02/2024	-0,79%	-0,43	54,30	53,85	53,85	54,30	2K	7
09/02/2024	-0,58%	-0,32	54,73	55,05	54,15	55,05	193K	17
08/02/2024	1,66%	0,90	55,05	52,64	52,57	55,05	41K	10
07/02/2024	0,46%	0,25	54,15	53,90	53,86	54,20	74K	14
06/02/2024	1,74%	0,92	53,90	53,10	53,05	53,90	7K	12
05/02/2024	-0,86%	-0,46	52,98	54,47	52,80	54,47	15K	16
02/02/2024	0,17%	0,09	53,44	52,71	52,71	53,65	29K	12
01/02/2024	1,23%	0,65	53,35	51,64	51,64	53,35	5K	11
31/01/2024	0,67%	0,35	52,70	52,35	52,35	52,90	13K	16
30/01/2024	-0,27%	-0,14	52,35	52,49	52,23	52,58	49K	9
29/01/2024	0,88%	0,46	52,49	52,03	52,02	52,50	11K	5
26/01/2024	0,76%	0,39	52,03	51,86	51,80	52,03	3K	4
25/01/2024	0,14%	0,07	51,64	52,61	51,64	52,61	8K	14
24/01/2024	-2,79%	-1,48	51,57	54,12	51,57	54,12	15K	13
23/01/2024	-1,19%	-0,64	53,05	53,68	52,99	53,88	8K	16
22/01/2024	1,42%	0,75	53,69	54,00	53,19	54,00	51K	21
19/01/2024	2,20%	1,14	52,94	52,84	52,00	52,94	36K	33
18/01/2024	0,04%	0,02	51,80	52,79	51,64	52,89	3K	9
17/01/2024	-2,74%	-1,46	51,78	53,24	51,78	53,24	24K	13
16/01/2024	-1,04%	-0,56	53,24	53,65	53,09	53,71	30K	30
15/01/2024	0,94%	0,50	53,80	53,30	53,30	54,02	165K	8
12/01/2024	-0,43%	-0,23	53,30	53,25	52,91	53,30	5K	6
11/01/2024	-1,71%	-0,93	53,53	53,37	53,37	54,64	9K	10
10/01/2024	-0,20%	-0,11	54,46	54,59	54,44	54,72	11K	7
09/01/2024	0,65%	0,35	54,57	54,49	53,86	54,80	9K	8
08/01/2024	2,03%	1,08	54,22	53,64	53,40	54,22	15K	11
05/01/2024	-0,86%	-0,46	53,14	53,50	52,50	53,65	29K	173
04/01/2024	0,17%	0,09	53,60	52,51	52,51	53,85	11K	12
03/01/2024	-2,71%	-1,49	53,51	55,43	53,51	55,43	60K	39
02/01/2024	1,72%	0,93	55,00	54,85	53,55	55,00	26K	18
28/12/2023	0,67%	0,36	54,07	53,71	53,71	54,46	232K	9
27/12/2023	-0,13%	-0,07	53,71	54,02	53,59	54,02	13K	10
26/12/2023	0,04%	0,02	53,78	54,41	53,47	54,41	75K	13
22/12/2023	1,53%	0,81	53,76	52,81	52,81	53,76	2K	4
21/12/2023	-2,31%	-1,25	52,95	54,20	52,87	54,20	6K	13
20/12/2023	-0,20%	-0,11	54,20	54,31	54,20	54,68	14K	16
19/12/2023	0,24%	0,13	54,31	54,00	54,00	54,49	42K	15
18/12/2023	-2,47%	-1,37	54,18	55,40	54,00	56,55	116K	1.226
15/12/2023	-1,07%	-0,60	55,55	55,90	54,90	56,01	22K	13
14/12/2023	5,72%	3,04	56,15	53,50	53,50	56,15	2M	17
13/12/2023	4,51%	2,29	53,11	50,82	50,62	53,11	1M	23
12/12/2023	1,24%	0,62	50,82	50,19	50,19	50,95	1M	29
11/12/2023	2,34%	1,15	50,20	49,20	49,20	50,30	2M	65
08/12/2023	0,84%	0,41	49,05	49,62	48,45	49,62	97K	135
07/12/2023	0,00%	0,00	48,64	48,64	48,64	48,90	5K	8
06/12/2023	-0,04%	-0,02	48,64	48,49	48,49	48,85	5K	8
05/12/2023	-1,50%	-0,74	48,66	48,98	48,40	49,05	645K	124
04/12/2023	3,13%	1,50	49,40	48,31	47,97	49,48	6K	11
01/12/2023	1,91%	0,90	47,90	47,34	47,34	47,95	13K	18
30/11/2023	1,49%	0,69	47,00	46,67	46,31	47,03	1M	30
29/11/2023	2,37%	1,07	46,31	46,59	46,31	46,63	6K	15
28/11/2023	-1,11%	-0,51	45,24	45,74	45,09	45,74	11K	10
27/11/2023	-0,54%	-0,25	45,75	45,99	45,40	45,99	14K	18
24/11/2023	0,07%	0,03	46,00	45,40	45,40	46,00	9K	11
23/11/2023	1,17%	0,53	45,97	45,99	43,55	45,99	4K	14
22/11/2023	0,33%	0,15	45,44	46,20	45,22	46,20	52K	17
21/11/2023	0,87%	0,39	45,29	45,18	45,00	45,29	145K	264
20/11/2023	-0,51%	-0,23	44,90	46,04	44,13	46,04	33K	621
17/11/2023	0,16%	0,07	45,13	45,55	44,88	45,55	4K	13
16/11/2023	1,58%	0,70	45,06	44,22	44,22	45,23	468K	17
14/11/2023	6,07%	2,54	44,36	41,82	41,68	44,36	458K	24
13/11/2023	-1,97%	-0,84	41,82	42,99	41,82	43,12	343K	23
10/11/2023	0,14%	0,06	42,66	42,75	42,25	42,77	26K	19
09/11/2023	-1,25%	-0,54	42,60	43,32	42,56	43,32	7K	19
08/11/2023	2,49%	1,05	43,14	42,60	42,60	43,14	5K	11
07/11/2023	-1,06%	-0,45	42,09	43,24	42,07	43,24	112K	21
06/11/2023	-2,63%	-1,15	42,54	42,81	42,49	44,07	25K	26
03/11/2023	3,33%	1,41	43,69	43,71	43,69	44,10	66K	24
01/11/2023	0,14%	0,06	42,28	42,67	42,11	42,67	22K	19
31/10/2023	1,88%	0,78	42,22	41,70	41,61	42,32	318K	152
30/10/2023	2,35%	0,95	41,44	41,04	40,70	41,63	147K	24
27/10/2023	-3,25%	-1,36	40,49	41,85	40,48	41,85	61K	33
26/10/2023	1,58%	0,65	41,85	42,03	41,50	42,03	1M	34
25/10/2023	-2,83%	-1,20	41,20	42,50	41,06	42,50	696K	54
24/10/2023	0,62%	0,26	42,40	43,00	42,14	43,00	333K	27
23/10/2023	-1,89%	-0,81	42,14	42,95	42,14	42,95	37K	24
20/10/2023	-0,12%	-0,05	42,95	43,88	42,95	43,92	11K	12
19/10/2023	-2,16%	-0,95	43,00	43,95	43,00	44,05	194K	38
18/10/2023	-2,70%	-1,22	43,95	45,15	43,92	45,15	2M	61
17/10/2023	-2,90%	-1,35	45,17	46,83	45,15	47,15	121K	183
16/10/2023	0,37%	0,17	46,52	47,18	46,10	47,18	28K	10
13/10/2023	-2,01%	-0,95	46,35	46,65	46,00	46,65	70K	25
11/10/2023	1,61%	0,75	47,30	47,40	46,90	47,40	3K	7
10/10/2023	-0,17%	-0,08	46,55	46,63	46,46	47,07	6K	7
09/10/2023	-0,85%	-0,40	46,63	46,26	46,26	47,22	78K	19
06/10/2023	0,06%	0,03	47,03	46,75	46,49	47,20	122K	19
05/10/2023	1,64%	0,76	47,00	46,80	46,64	47,00	49K	13
04/10/2023	0,74%	0,34	46,24	45,90	45,86	46,59	31K	12
03/10/2023	-	-	45,90	47,33	45,85	47,44	10K	20

Date,Open,High,Low,Close,Volume
18-Apr-24,47.08,47.08,45.60,45.70,1142544
17-Apr-24,50.60,50.60,46.20,47.00,169980
16-Apr-24,50.15,50.79,50.15,50.60,7046
15-Apr-24,53.86,53.86,49.96,49.98,19080
12-Apr-24,50.99,51.29,50.76,50.76,25691
11-Apr-24,51.00,51.25,50.71,51.21,10847
10-Apr-24,51.56,51.56,50.54,51.00,43270
09-Apr-24,51.69,52.71,51.69,52.62,21486
08-Apr-24,52.65,52.98,52.50,52.75,15717
05-Apr-24,52.47,52.70,51.90,52.65,16564
04-Apr-24,53.10,53.70,52.35,52.47,22592
03-Apr-24,53.49,53.49,52.69,53.10,31729
02-Apr-24,53.81,53.81,52.69,52.69,55861
01-Apr-24,54.40,54.80,53.79,53.79,48028
28-Mar-24,54.21,54.40,53.94,54.40,4124
27-Mar-24,52.35,53.22,52.35,53.07,2069
26-Mar-24,52.44,52.66,52.11,52.35,9194
25-Mar-24,53.99,53.99,52.86,52.86,34948
22-Mar-24,54.32,54.32,53.35,53.88,4514
21-Mar-24,53.02,53.95,53.02,53.91,19280
20-Mar-24,53.46,53.46,53.30,53.32,37919
19-Mar-24,53.45,53.65,53.27,53.36,2492619
18-Mar-24,53.63,54.19,53.45,53.45,3124913
15-Mar-24,53.50,53.63,53.30,53.30,2696912
14-Mar-24,56.16,56.16,53.86,53.86,73359
13-Mar-24,55.98,56.05,55.13,55.55,2512284
12-Mar-24,55.59,56.02,55.59,55.98,7344
11-Mar-24,56.15,56.15,55.41,55.59,10341
08-Mar-24,57.00,57.00,55.42,56.15,452172
07-Mar-24,55.11,55.11,54.45,54.48,42924
06-Mar-24,55.35,55.35,54.73,55.00,15621
05-Mar-24,55.80,55.80,54.75,54.78,21507
04-Mar-24,55.80,55.90,54.23,54.95,26723
01-Mar-24,55.50,55.54,54.16,55.14,46130
29-Feb-24,56.28,56.64,55.32,55.60,4483
28-Feb-24,54.65,55.85,54.65,55.31,195755
27-Feb-24,54.89,55.74,54.48,54.66,216205
26-Feb-24,56.04,56.04,54.70,54.78,61146
23-Feb-24,54.70,55.76,54.70,55.38,13203
22-Feb-24,54.70,55.70,54.70,55.20,57948
21-Feb-24,55.20,55.28,53.92,54.95,15295
20-Feb-24,54.52,55.01,54.41,54.96,301665
19-Feb-24,55.44,56.11,54.70,54.70,146013
16-Feb-24,54.10,55.54,54.10,55.44,29879
15-Feb-24,54.50,55.19,54.50,54.98,27333
14-Feb-24,53.85,54.30,53.85,54.30,2104
09-Feb-24,55.05,55.05,54.15,54.73,192802
08-Feb-24,52.64,55.05,52.57,55.05,41047
07-Feb-24,53.90,54.20,53.86,54.15,74204
06-Feb-24,53.10,53.90,53.05,53.90,7247
05-Feb-24,54.47,54.47,52.80,52.98,15002
02-Feb-24,52.71,53.65,52.71,53.44,29372
01-Feb-24,51.64,53.35,51.64,53.35,4851
31-Jan-24,52.35,52.90,52.35,52.70,12515
30-Jan-24,52.49,52.58,52.23,52.35,48563
29-Jan-24,52.03,52.50,52.02,52.49,11283
26-Jan-24,51.86,52.03,51.80,52.03,3316
25-Jan-24,52.61,52.61,51.64,51.64,8106
24-Jan-24,54.12,54.12,51.57,51.57,14702
23-Jan-24,53.68,53.88,52.99,53.05,7639
22-Jan-24,54.00,54.00,53.19,53.69,50665
19-Jan-24,52.84,52.94,52.00,52.94,36358
18-Jan-24,52.79,52.89,51.64,51.80,3180
17-Jan-24,53.24,53.24,51.78,51.78,23877
16-Jan-24,53.65,53.71,53.09,53.24,29720
15-Jan-24,53.30,54.02,53.30,53.80,164581
12-Jan-24,53.25,53.30,52.91,53.30,4517
11-Jan-24,53.37,54.64,53.37,53.53,8760
10-Jan-24,54.59,54.72,54.44,54.46,10706
09-Jan-24,54.49,54.80,53.86,54.57,8652
08-Jan-24,53.64,54.22,53.40,54.22,14918
05-Jan-24,53.50,53.65,52.50,53.14,29245
04-Jan-24,52.51,53.85,52.51,53.60,11293
03-Jan-24,55.43,55.43,53.51,53.51,59962
02-Jan-24,54.85,55.00,53.55,55.00,25957
28-Dec-23,53.71,54.46,53.71,54.07,232452
27-Dec-23,54.02,54.02,53.59,53.71,12834
26-Dec-23,54.41,54.41,53.47,53.78,74627
22-Dec-23,52.81,53.76,52.81,53.76,1879
21-Dec-23,54.20,54.20,52.87,52.95,6414
20-Dec-23,54.31,54.68,54.20,54.20,13894
19-Dec-23,54.00,54.49,54.00,54.31,41983
18-Dec-23,55.40,56.55,54.00,54.18,115893
15-Dec-23,55.90,56.01,54.90,55.55,21927
14-Dec-23,53.50,56.15,53.50,56.15,1789948
13-Dec-23,50.82,53.11,50.62,53.11,1335192
12-Dec-23,50.19,50.95,50.19,50.82,1111726
11-Dec-23,49.20,50.30,49.20,50.20,1902545
08-Dec-23,49.62,49.62,48.45,49.05,96511
07-Dec-23,48.64,48.90,48.64,48.64,4634
06-Dec-23,48.49,48.85,48.49,48.64,4622
05-Dec-23,48.98,49.05,48.40,48.66,644983
04-Dec-23,48.31,49.48,47.97,49.40,5715
01-Dec-23,47.34,47.95,47.34,47.90,13452
30-Nov-23,46.67,47.03,46.31,47.00,1042317
29-Nov-23,46.59,46.63,46.31,46.31,6445
28-Nov-23,45.74,45.74,45.09,45.24,10729
27-Nov-23,45.99,45.99,45.40,45.75,13660
24-Nov-23,45.40,46.00,45.40,46.00,8957
23-Nov-23,45.99,45.99,43.55,45.97,3795
22-Nov-23,46.20,46.20,45.22,45.44,52043
21-Nov-23,45.18,45.29,45.00,45.29,144868
20-Nov-23,46.04,46.04,44.13,44.90,32902
17-Nov-23,45.55,45.55,44.88,45.13,4379
16-Nov-23,44.22,45.23,44.22,45.06,467550
14-Nov-23,41.82,44.36,41.68,44.36,458149
13-Nov-23,42.99,43.12,41.82,41.82,343085
10-Nov-23,42.75,42.77,42.25,42.66,26195
09-Nov-23,43.32,43.32,42.56,42.60,6822
08-Nov-23,42.60,43.14,42.60,43.14,4947
07-Nov-23,43.24,43.24,42.07,42.09,111588
06-Nov-23,42.81,44.07,42.49,42.54,24533
03-Nov-23,43.71,44.10,43.69,43.69,66031
01-Nov-23,42.67,42.67,42.11,42.28,22038
31-Oct-23,41.70,42.32,41.61,42.22,318449
30-Oct-23,41.04,41.63,40.70,41.44,147315
27-Oct-23,41.85,41.85,40.48,40.49,61064
26-Oct-23,42.03,42.03,41.50,41.85,1065548
25-Oct-23,42.50,42.50,41.06,41.20,695956
24-Oct-23,43.00,43.00,42.14,42.40,333409
23-Oct-23,42.95,42.95,42.14,42.14,37378
20-Oct-23,43.88,43.92,42.95,42.95,10783
19-Oct-23,43.95,44.05,43.00,43.00,193875
18-Oct-23,45.15,45.15,43.92,43.95,1983541
17-Oct-23,46.83,47.15,45.15,45.17,121009
16-Oct-23,47.18,47.18,46.10,46.52,28026
13-Oct-23,46.65,46.65,46.00,46.35,70416
11-Oct-23,47.40,47.40,46.90,47.30,2629
10-Oct-23,46.63,47.07,46.46,46.55,5879
09-Oct-23,46.26,47.22,46.26,46.63,78257
06-Oct-23,46.75,47.20,46.49,47.03,122103
05-Oct-23,46.80,47.00,46.64,47.00,49483
04-Oct-23,45.90,46.59,45.86,46.24,31482
03-Oct-23,47.33,47.44,45.85,45.90,10334

*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