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
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	1,05%	0,51	48,91	49,81	48,55	49,81	67K	10
25/04/2025	-1,85%	-0,91	48,40	49,81	48,25	49,81	15K	22
24/04/2025	2,56%	1,23	49,31	48,55	47,95	49,31	132K	8
23/04/2025	1,03%	0,49	48,08	47,58	47,58	49,16	214K	16
22/04/2025	-4,34%	-2,16	47,59	50,25	47,50	50,25	141K	27
17/04/2025	1,32%	0,65	49,75	50,17	49,42	50,20	14K	21
16/04/2025	0,72%	0,35	49,10	48,20	48,20	49,59	12K	10
15/04/2025	1,56%	0,75	48,75	51,04	47,70	51,04	5K	18
14/04/2025	2,78%	1,30	48,00	46,71	46,71	48,49	9K	20
11/04/2025	1,21%	0,56	46,70	46,40	45,65	47,10	91K	16
10/04/2025	-2,84%	-1,35	46,14	46,93	46,14	46,93	122K	20
09/04/2025	7,96%	3,50	47,49	51,05	43,99	51,05	33K	12
08/04/2025	-4,01%	-1,84	43,99	46,25	43,99	47,70	96K	58
07/04/2025	-5,47%	-2,65	45,83	47,55	45,30	47,60	121K	73
04/04/2025	2,36%	1,12	48,48	48,62	46,10	48,74	35K	28
03/04/2025	-10,56%	-5,59	47,36	51,83	47,36	51,83	405K	64
02/04/2025	1,11%	0,58	52,95	53,10	52,31	53,10	26K	31
01/04/2025	-1,74%	-0,93	52,37	53,30	52,37	53,30	6K	17
31/03/2025	0,49%	0,26	53,30	53,04	52,75	53,35	27K	13
28/03/2025	-0,30%	-0,16	53,04	53,36	52,90	53,36	13K	13
27/03/2025	0,51%	0,27	53,20	53,23	53,11	53,56	30K	26
26/03/2025	1,98%	1,03	52,93	53,19	52,36	53,23	81K	61
25/03/2025	-1,42%	-0,75	51,90	52,70	51,86	52,70	29K	29
24/03/2025	1,45%	0,75	52,65	52,42	52,19	53,00	87K	42
21/03/2025	-2,26%	-1,20	51,90	53,70	51,70	53,70	18K	21
20/03/2025	-0,75%	-0,40	53,10	53,86	53,03	53,86	3K	13
19/03/2025	1,08%	0,57	53,50	53,86	52,88	53,86	24K	45
18/03/2025	-1,34%	-0,72	52,93	54,50	52,80	54,80	9K	24
17/03/2025	0,73%	0,39	53,65	53,01	53,01	56,00	3K	18
14/03/2025	0,11%	0,06	53,26	55,18	52,93	55,99	192K	252
13/03/2025	-5,77%	-3,26	53,20	56,00	53,20	56,00	21K	57
12/03/2025	-0,77%	-0,44	56,46	57,00	56,34	57,11	15K	9
11/03/2025	-1,73%	-1,00	56,90	57,84	56,16	57,84	37K	25
10/03/2025	0,19%	0,11	57,90	57,71	57,00	58,26	21K	15
07/03/2025	-0,19%	-0,11	57,79	57,90	57,18	58,36	83K	41
06/03/2025	-2,79%	-1,66	57,90	59,01	57,66	59,01	12K	19
05/03/2025	-2,01%	-1,22	59,56	59,24	59,04	59,67	10K	9
28/02/2025	1,40%	0,84	60,78	59,64	59,64	60,78	22K	8
27/02/2025	0,91%	0,54	59,94	59,40	59,40	60,10	10K	10
26/02/2025	0,92%	0,54	59,40	61,00	59,04	61,00	54K	37
25/02/2025	0,72%	0,42	58,86	58,61	58,02	59,16	5K	12
24/02/2025	0,62%	0,36	58,44	58,00	57,31	58,44	5K	12
21/02/2025	1,15%	0,66	58,08	58,02	56,99	58,08	1K	8
20/02/2025	-0,62%	-0,36	57,42	57,48	57,29	57,48	7K	6
19/02/2025	1,05%	0,60	57,78	57,18	57,18	58,24	20K	10
18/02/2025	4,92%	2,68	57,18	54,51	54,51	57,70	30K	56
17/02/2025	-5,87%	-3,40	54,50	57,99	54,50	58,01	10K	18
14/02/2025	-0,12%	-0,07	57,90	57,99	57,32	58,66	48K	282
13/02/2025	0,87%	0,50	57,97	57,47	57,47	58,26	10K	7
12/02/2025	-1,51%	-0,88	57,47	58,71	57,01	58,86	3K	13
11/02/2025	1,62%	0,93	58,35	57,42	57,42	58,45	5K	12
10/02/2025	1,40%	0,79	57,42	55,49	55,49	57,59	5K	9
07/02/2025	0,16%	0,09	56,63	57,00	56,40	57,00	152K	33
06/02/2025	-1,12%	-0,64	56,54	57,66	56,12	57,66	101K	16
05/02/2025	0,90%	0,51	57,18	55,73	55,73	57,72	9K	6
04/02/2025	-0,26%	-0,15	56,67	57,54	56,48	57,60	17K	15
03/02/2025	-1,27%	-0,73	56,82	57,49	56,66	57,72	4K	17
31/01/2025	-1,47%	-0,86	57,55	58,21	57,55	58,63	38K	12
30/01/2025	-	-	58,41	59,94	58,41	59,94	36K	36

Date,Open,High,Low,Close,Volume
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
25-Apr-25,49.81,49.81,48.25,48.40,15232
24-Apr-25,48.55,49.31,47.95,49.31,131555
23-Apr-25,47.58,49.16,47.58,48.08,213714
22-Apr-25,50.25,50.25,47.50,47.59,141158
17-Apr-25,50.17,50.20,49.42,49.75,13675
16-Apr-25,48.20,49.59,48.20,49.10,11678
15-Apr-25,51.04,51.04,47.70,48.75,4902
14-Apr-25,46.71,48.49,46.71,48.00,9308
11-Apr-25,46.40,47.10,45.65,46.70,90962
10-Apr-25,46.93,46.93,46.14,46.14,121673
09-Apr-25,51.05,51.05,43.99,47.49,33303
08-Apr-25,46.25,47.70,43.99,43.99,96155
07-Apr-25,47.55,47.60,45.30,45.83,121451
04-Apr-25,48.62,48.74,46.10,48.48,34741
03-Apr-25,51.83,51.83,47.36,47.36,404789
02-Apr-25,53.10,53.10,52.31,52.95,26486
01-Apr-25,53.30,53.30,52.37,52.37,5975
31-Mar-25,53.04,53.35,52.75,53.30,26534
28-Mar-25,53.36,53.36,52.90,53.04,13261
27-Mar-25,53.23,53.56,53.11,53.20,29745
26-Mar-25,53.19,53.23,52.36,52.93,81411
25-Mar-25,52.70,52.70,51.86,51.90,29231
24-Mar-25,52.42,53.00,52.19,52.65,86935
21-Mar-25,53.70,53.70,51.70,51.90,17568
20-Mar-25,53.86,53.86,53.03,53.10,3206
19-Mar-25,53.86,53.86,52.88,53.50,23596
18-Mar-25,54.50,54.80,52.80,52.93,8528
17-Mar-25,53.01,56.00,53.01,53.65,3367
14-Mar-25,55.18,55.99,52.93,53.26,191583
13-Mar-25,56.00,56.00,53.20,53.20,20828
12-Mar-25,57.00,57.11,56.34,56.46,15026
11-Mar-25,57.84,57.84,56.16,56.90,37429
10-Mar-25,57.71,58.26,57.00,57.90,21332
07-Mar-25,57.90,58.36,57.18,57.79,83485
06-Mar-25,59.01,59.01,57.66,57.90,11754
05-Mar-25,59.24,59.67,59.04,59.56,9750
28-Feb-25,59.64,60.78,59.64,60.78,22062
27-Feb-25,59.40,60.10,59.40,59.94,9684
26-Feb-25,61.00,61.00,59.04,59.40,54158
25-Feb-25,58.61,59.16,58.02,58.86,4859
24-Feb-25,58.00,58.44,57.31,58.44,4925
21-Feb-25,58.02,58.08,56.99,58.08,1039
20-Feb-25,57.48,57.48,57.29,57.42,7065
19-Feb-25,57.18,58.24,57.18,57.78,19558
18-Feb-25,54.51,57.70,54.51,57.18,29983
17-Feb-25,57.99,58.01,54.50,54.50,9533
14-Feb-25,57.99,58.66,57.32,57.90,48173
13-Feb-25,57.47,58.26,57.47,57.97,9982
12-Feb-25,58.71,58.86,57.01,57.47,2937
11-Feb-25,57.42,58.45,57.42,58.35,5037
10-Feb-25,55.49,57.59,55.49,57.42,5424
07-Feb-25,57.00,57.00,56.40,56.63,152486
06-Feb-25,57.66,57.66,56.12,56.54,101024
05-Feb-25,55.73,57.72,55.73,57.18,9489
04-Feb-25,57.54,57.60,56.48,56.67,16552
03-Feb-25,57.49,57.72,56.66,56.82,3613
31-Jan-25,58.21,58.63,57.55,57.55,37843
30-Jan-25,59.94,59.94,58.41,58.41,35905

*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