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
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	-0,56%	-0,26	45,90	47,33	45,85	47,44	10K	20
02/10/2023	-1,83%	-0,86	46,16	48,18	46,10	48,24	68K	25
29/09/2023	-0,04%	-0,02	47,02	47,41	46,73	47,41	4K	14
28/09/2023	0,99%	0,46	47,04	47,58	46,93	47,58	41K	11
27/09/2023	0,34%	0,16	46,58	46,70	46,47	47,13	480K	16
26/09/2023	-0,54%	-0,25	46,42	46,50	46,11	46,58	3M	72
25/09/2023	-0,70%	-0,33	46,67	46,91	46,51	47,05	32K	18
22/09/2023	-0,47%	-0,22	47,00	47,57	47,00	47,57	15K	17
21/09/2023	-4,06%	-2,00	47,22	49,14	47,19	49,14	47K	38
20/09/2023	-1,03%	-0,51	49,22	49,43	49,22	49,75	47K	182
19/09/2023	0,16%	0,08	49,73	49,80	49,25	49,94	21K	13
18/09/2023	-0,60%	-0,30	49,65	49,95	49,65	49,95	9K	14
15/09/2023	-2,06%	-1,05	49,95	50,76	49,95	50,76	764K	26
14/09/2023	2,57%	1,28	51,00	50,55	50,50	51,00	15K	8
13/09/2023	-1,23%	-0,62	49,72	50,50	49,72	50,50	8K	11
12/09/2023	0,40%	0,20	50,34	50,84	50,22	50,84	3K	12
11/09/2023	-1,09%	-0,55	50,14	50,69	50,00	50,69	12K	20
08/09/2023	0,62%	0,31	50,69	51,25	50,69	51,26	27K	11
06/09/2023	0,00%	0,00	50,38	50,44	49,65	50,51	172K	33
05/09/2023	-0,59%	-0,30	50,38	51,11	50,38	51,29	263K	25
04/09/2023	-0,55%	-0,28	50,68	51,60	50,68	51,60	4K	14
01/09/2023	-0,41%	-0,21	50,96	51,60	50,90	51,60	183K	30
31/08/2023	0,43%	0,22	51,17	51,00	51,00	51,59	352K	15
30/08/2023	1,09%	0,55	50,95	50,73	50,70	50,95	4K	5
29/08/2023	-0,30%	-0,15	50,40	50,85	50,33	50,85	4M	66
28/08/2023	1,51%	0,75	50,55	49,40	49,40	51,11	350K	157
25/08/2023	0,83%	0,41	49,80	49,89	49,75	49,90	9K	12
24/08/2023	-0,72%	-0,36	49,39	50,55	49,39	50,55	5M	91
23/08/2023	0,00%	0,00	49,75	49,93	49,75	50,00	9K	9
22/08/2023	-0,10%	-0,05	49,75	49,80	49,36	49,80	13K	11
21/08/2023	0,34%	0,17	49,80	50,40	49,53	50,40	62K	84
18/08/2023	-0,18%	-0,09	49,63	50,00	49,63	50,00	248	2
17/08/2023	-1,29%	-0,65	49,72	50,50	49,72	51,20	12K	16
16/08/2023	-1,08%	-0,55	50,37	50,03	50,03	51,20	132K	19
15/08/2023	-0,16%	-0,08	50,92	51,00	50,78	51,06	12K	17
14/08/2023	1,11%	0,56	51,00	51,00	50,44	51,18	19K	11
11/08/2023	1,63%	0,81	50,44	50,13	50,13	50,44	4K	10
10/08/2023	-1,17%	-0,59	49,63	49,69	49,45	49,69	4K	8
09/08/2023	-0,75%	-0,38	50,22	50,60	50,22	50,67	40K	11
08/08/2023	-0,33%	-0,17	50,60	50,15	49,98	50,60	3M	41
07/08/2023	2,44%	1,21	50,77	49,50	49,50	50,77	19K	16
04/08/2023	-1,43%	-0,72	49,56	50,80	49,30	50,80	143K	486
03/08/2023	1,37%	0,68	50,28	49,60	49,23	50,28	12K	13
02/08/2023	-0,12%	-0,06	49,60	49,00	49,00	49,65	10K	12
01/08/2023	1,24%	0,61	49,66	49,25	49,02	49,68	43K	502
31/07/2023	0,29%	0,14	49,05	48,90	48,90	49,63	8K	15
28/07/2023	-1,63%	-0,81	48,91	49,72	48,80	49,72	44K	16
27/07/2023	-2,30%	-1,17	49,72	51,00	49,70	51,00	37K	15
26/07/2023	1,33%	0,67	50,89	50,54	50,54	50,89	28K	13
25/07/2023	0,64%	0,32	50,22	49,94	49,80	50,73	160K	1.441
24/07/2023	1,22%	0,60	49,90	49,89	49,77	50,00	255K	9
21/07/2023	-0,66%	-0,33	49,30	49,63	49,30	50,21	13K	10
20/07/2023	0,98%	0,48	49,63	48,62	48,62	49,63	1M	34
19/07/2023	-0,63%	-0,31	49,15	50,40	49,15	50,44	530K	33
18/07/2023	-3,85%	-1,98	49,46	52,06	48,60	52,06	690K	57
17/07/2023	0,94%	0,48	51,44	51,15	51,15	51,72	530K	27
14/07/2023	1,21%	0,61	50,96	50,80	50,74	50,96	6K	6
13/07/2023	-0,69%	-0,35	50,35	50,70	49,75	50,70	7K	16
12/07/2023	1,81%	0,90	50,70	50,20	50,20	50,84	747K	20
11/07/2023	0,28%	0,14	49,80	50,66	49,35	50,66	13K	11
10/07/2023	0,02%	0,01	49,66	49,80	49,44	49,80	16K	10
07/07/2023	-1,78%	-0,90	49,65	49,87	49,25	49,87	22K	19
06/07/2023	0,10%	0,05	50,55	49,35	49,22	50,60	35K	245
05/07/2023	0,52%	0,26	50,50	50,24	50,10	50,96	6K	23
04/07/2023	0,98%	0,49	50,24	49,89	49,35	50,24	8K	15
03/07/2023	2,56%	1,24	49,75	49,55	49,24	49,75	9K	12
30/06/2023	-1,26%	-0,62	48,51	48,50	47,86	49,50	26K	34
29/06/2023	1,57%	0,76	49,13	49,04	49,00	49,35	15K	11
28/06/2023	0,04%	0,02	48,37	49,00	48,13	49,00	32K	16
27/06/2023	2,41%	1,14	48,35	47,78	47,61	48,69	14K	20
26/06/2023	1,01%	0,47	47,21	46,74	46,70	47,31	9K	33
23/06/2023	-1,33%	-0,63	46,74	48,51	46,74	48,51	10K	30
22/06/2023	-0,67%	-0,32	47,37	48,17	46,95	48,17	8K	28
21/06/2023	-0,75%	-0,36	47,69	49,10	47,69	49,10	75K	26
20/06/2023	-0,83%	-0,40	48,05	48,45	47,80	48,45	6K	28
19/06/2023	-2,81%	-1,40	48,45	49,50	48,34	49,50	37K	21
16/06/2023	2,76%	1,34	49,85	49,95	49,50	50,09	6K	7
15/06/2023	-2,59%	-1,29	48,51	48,78	48,19	51,90	21K	21
14/06/2023	0,67%	0,33	49,80	50,46	49,30	50,46	2K	11
13/06/2023	1,89%	0,92	49,47	48,30	48,20	49,47	14K	14
12/06/2023	-1,44%	-0,71	48,55	49,25	48,20	49,25	19K	29
09/06/2023	-6,35%	-3,34	49,26	51,99	49,26	51,99	194K	60
07/06/2023	2,37%	1,22	52,60	52,15	52,00	52,60	25K	7
06/06/2023	0,35%	0,18	51,38	52,50	51,35	54,60	59K	21
05/06/2023	-0,95%	-0,49	51,20	52,15	50,93	52,15	12K	28
02/06/2023	0,96%	0,49	51,69	51,10	50,75	51,69	49K	14
01/06/2023	-2,23%	-1,17	51,20	52,15	51,00	52,25	13K	26
31/05/2023	0,13%	0,07	52,37	53,35	52,37	53,35	6K	8
30/05/2023	-0,63%	-0,33	52,30	55,00	52,25	55,00	36K	21
29/05/2023	1,50%	0,78	52,63	52,25	52,25	52,63	1K	6
26/05/2023	0,88%	0,45	51,85	51,39	51,39	51,99	61K	14
25/05/2023	2,72%	1,36	51,40	51,95	50,36	51,95	7K	13
24/05/2023	-1,82%	-0,93	50,04	50,97	49,75	50,97	35K	20
23/05/2023	-1,32%	-0,68	50,97	51,00	50,64	51,77	293K	1.875
22/05/2023	0,37%	0,19	51,65	51,35	51,35	51,99	5K	12
19/05/2023	-	-	51,46	52,00	50,95	52,00	30K	13

Date,Open,High,Low,Close,Volume
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
02-Oct-23,48.18,48.24,46.10,46.16,67534
29-Sep-23,47.41,47.41,46.73,47.02,3578
28-Sep-23,47.58,47.58,46.93,47.04,41471
27-Sep-23,46.70,47.13,46.47,46.58,479744
26-Sep-23,46.50,46.58,46.11,46.42,3236537
25-Sep-23,46.91,47.05,46.51,46.67,32480
22-Sep-23,47.57,47.57,47.00,47.00,15161
21-Sep-23,49.14,49.14,47.19,47.22,47047
20-Sep-23,49.43,49.75,49.22,49.22,47372
19-Sep-23,49.80,49.94,49.25,49.73,21093
18-Sep-23,49.95,49.95,49.65,49.65,9148
15-Sep-23,50.76,50.76,49.95,49.95,763586
14-Sep-23,50.55,51.00,50.50,51.00,15022
13-Sep-23,50.50,50.50,49.72,49.72,7839
12-Sep-23,50.84,50.84,50.22,50.34,3222
11-Sep-23,50.69,50.69,50.00,50.14,12171
08-Sep-23,51.25,51.26,50.69,50.69,27049
06-Sep-23,50.44,50.51,49.65,50.38,171705
05-Sep-23,51.11,51.29,50.38,50.38,262961
04-Sep-23,51.60,51.60,50.68,50.68,3737
01-Sep-23,51.60,51.60,50.90,50.96,182942
31-Aug-23,51.00,51.59,51.00,51.17,352238
30-Aug-23,50.73,50.95,50.70,50.95,3602
29-Aug-23,50.85,50.85,50.33,50.40,4061460
28-Aug-23,49.40,51.11,49.40,50.55,349944
25-Aug-23,49.89,49.90,49.75,49.80,9172
24-Aug-23,50.55,50.55,49.39,49.39,4983559
23-Aug-23,49.93,50.00,49.75,49.75,9136
22-Aug-23,49.80,49.80,49.36,49.75,12620
21-Aug-23,50.40,50.40,49.53,49.80,61878
18-Aug-23,50.00,50.00,49.63,49.63,248
17-Aug-23,50.50,51.20,49.72,49.72,12180
16-Aug-23,50.03,51.20,50.03,50.37,132335
15-Aug-23,51.00,51.06,50.78,50.92,12210
14-Aug-23,51.00,51.18,50.44,51.00,18593
11-Aug-23,50.13,50.44,50.13,50.44,3767
10-Aug-23,49.69,49.69,49.45,49.63,3719
09-Aug-23,50.60,50.67,50.22,50.22,39906
08-Aug-23,50.15,50.60,49.98,50.60,2667504
07-Aug-23,49.50,50.77,49.50,50.77,18672
04-Aug-23,50.80,50.80,49.30,49.56,142638
03-Aug-23,49.60,50.28,49.23,50.28,11658
02-Aug-23,49.00,49.65,49.00,49.60,9920
01-Aug-23,49.25,49.68,49.02,49.66,43163
31-Jul-23,48.90,49.63,48.90,49.05,8113
28-Jul-23,49.72,49.72,48.80,48.91,44394
27-Jul-23,51.00,51.00,49.70,49.72,36909
26-Jul-23,50.54,50.89,50.54,50.89,28100
25-Jul-23,49.94,50.73,49.80,50.22,160485
24-Jul-23,49.89,50.00,49.77,49.90,255297
21-Jul-23,49.63,50.21,49.30,49.30,13462
20-Jul-23,48.62,49.63,48.62,49.63,1491403
19-Jul-23,50.40,50.44,49.15,49.15,530101
18-Jul-23,52.06,52.06,48.60,49.46,689761
17-Jul-23,51.15,51.72,51.15,51.44,529635
14-Jul-23,50.80,50.96,50.74,50.96,5534
13-Jul-23,50.70,50.70,49.75,50.35,7393
12-Jul-23,50.20,50.84,50.20,50.70,746593
11-Jul-23,50.66,50.66,49.35,49.80,12996
10-Jul-23,49.80,49.80,49.44,49.66,16026
07-Jul-23,49.87,49.87,49.25,49.65,22180
06-Jul-23,49.35,50.60,49.22,50.55,34979
05-Jul-23,50.24,50.96,50.10,50.50,5611
04-Jul-23,49.89,50.24,49.35,50.24,8453
03-Jul-23,49.55,49.75,49.24,49.75,8655
30-Jun-23,48.50,49.50,47.86,48.51,25702
29-Jun-23,49.04,49.35,49.00,49.13,14622
28-Jun-23,49.00,49.00,48.13,48.37,32108
27-Jun-23,47.78,48.69,47.61,48.35,13935
26-Jun-23,46.74,47.31,46.70,47.21,8794
23-Jun-23,48.51,48.51,46.74,46.74,10252
22-Jun-23,48.17,48.17,46.95,47.37,7956
21-Jun-23,49.10,49.10,47.69,47.69,74891
20-Jun-23,48.45,48.45,47.80,48.05,6114
19-Jun-23,49.50,49.50,48.34,48.45,36779
16-Jun-23,49.95,50.09,49.50,49.85,6394
15-Jun-23,48.78,51.90,48.19,48.51,21227
14-Jun-23,50.46,50.46,49.30,49.80,1699
13-Jun-23,48.30,49.47,48.20,49.47,13640
12-Jun-23,49.25,49.25,48.20,48.55,18752
09-Jun-23,51.99,51.99,49.26,49.26,193655
07-Jun-23,52.15,52.60,52.00,52.60,24687
06-Jun-23,52.50,54.60,51.35,51.38,58645
05-Jun-23,52.15,52.15,50.93,51.20,12321
02-Jun-23,51.10,51.69,50.75,51.69,48773
01-Jun-23,52.15,52.25,51.00,51.20,12614
31-May-23,53.35,53.35,52.37,52.37,5730
30-May-23,55.00,55.00,52.25,52.30,35893
29-May-23,52.25,52.63,52.25,52.63,1466
26-May-23,51.39,51.99,51.39,51.85,61113
25-May-23,51.95,51.95,50.36,51.40,6897
24-May-23,50.97,50.97,49.75,50.04,35495
23-May-23,51.00,51.77,50.64,50.97,293288
22-May-23,51.35,51.99,51.35,51.65,5423
19-May-23,52.00,52.00,50.95,51.46,29966

*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