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
26/07/2024	1,90%	1,08	58,04	56,50	56,50	58,05	2K	8
25/07/2024	-1,84%	-1,07	56,96	57,73	56,77	58,21	11K	14
24/07/2024	-0,94%	-0,55	58,03	59,26	58,03	59,28	436K	8
23/07/2024	-0,88%	-0,52	58,58	58,00	57,95	58,68	40K	26
22/07/2024	2,23%	1,29	59,10	57,81	57,46	59,16	14K	18
19/07/2024	1,15%	0,66	57,81	57,27	56,86	57,81	37K	7
18/07/2024	1,40%	0,79	57,15	56,59	56,59	58,59	62K	15
17/07/2024	2,79%	1,53	56,36	56,00	56,00	58,75	227K	22
16/07/2024	-0,27%	-0,15	54,83	54,98	54,83	55,08	8K	12
15/07/2024	0,22%	0,12	54,98	54,86	54,69	55,04	11K	10
12/07/2024	0,53%	0,29	54,86	55,71	54,42	55,71	7K	28
11/07/2024	3,94%	2,07	54,57	54,13	53,82	54,63	51K	15
10/07/2024	1,27%	0,66	52,50	51,84	51,84	52,50	17K	8
09/07/2024	-1,13%	-0,59	51,84	51,33	51,32	51,84	4K	12
08/07/2024	0,54%	0,28	52,43	52,36	52,04	52,68	18K	19
05/07/2024	-0,11%	-0,06	52,15	52,21	52,11	52,40	52K	36
04/07/2024	-1,68%	-0,89	52,21	53,10	52,20	53,10	6K	10
03/07/2024	-0,41%	-0,22	53,10	52,24	52,24	53,50	12K	16
02/07/2024	1,00%	0,53	53,32	51,73	51,73	53,69	19K	24
01/07/2024	1,42%	0,74	52,79	52,43	51,87	52,79	17K	16
28/06/2024	2,14%	1,09	52,05	50,97	50,97	52,05	14K	43
27/06/2024	0,26%	0,13	50,96	50,94	50,81	51,27	20K	14
26/06/2024	1,56%	0,78	50,83	50,94	50,74	51,10	6K	22
25/06/2024	-0,38%	-0,19	50,05	50,24	49,69	50,24	23K	11
24/06/2024	0,92%	0,46	50,24	49,76	49,60	50,74	4K	10
21/06/2024	-0,14%	-0,07	49,78	49,01	49,01	49,78	42K	10
20/06/2024	-1,27%	-0,64	49,85	49,85	49,50	50,00	33K	18
19/06/2024	1,02%	0,51	50,49	54,07	50,46	54,08	5K	16
18/06/2024	-1,23%	-0,62	49,98	50,34	49,90	50,34	4K	24
17/06/2024	0,54%	0,27	50,60	49,70	49,70	50,60	15K	12
14/06/2024	-4,68%	-2,47	50,33	52,80	49,64	52,80	294K	18
13/06/2024	4,31%	2,18	52,80	51,98	49,70	52,80	3K	16
12/06/2024	1,28%	0,64	50,62	50,90	50,62	52,25	29K	15
11/06/2024	0,71%	0,35	49,98	48,63	48,63	50,12	25K	10
10/06/2024	1,93%	0,94	49,63	48,69	48,57	49,72	81K	41
07/06/2024	1,04%	0,50	48,69	48,29	47,74	48,69	24K	33
06/06/2024	0,79%	0,38	48,19	47,83	47,41	48,19	12K	6
05/06/2024	-0,77%	-0,37	47,81	48,50	47,49	48,50	34K	25
04/06/2024	3,17%	1,48	48,18	45,76	45,76	48,35	398K	24
03/06/2024	-1,58%	-0,75	46,70	47,56	46,70	48,41	27K	21
31/05/2024	4,33%	1,97	47,45	46,17	46,17	47,90	22K	17
29/05/2024	0,73%	0,33	45,48	45,27	44,57	45,48	8K	13
28/05/2024	-1,25%	-0,57	45,15	45,82	45,08	45,82	230K	61
27/05/2024	1,22%	0,55	45,72	45,47	44,82	45,72	22K	28
24/05/2024	-1,42%	-0,65	45,17	45,82	45,13	45,82	17K	15
23/05/2024	-2,94%	-1,39	45,82	47,60	45,52	47,60	17K	21
22/05/2024	0,45%	0,21	47,21	47,85	47,21	47,85	33K	13
21/05/2024	-2,23%	-1,07	47,00	48,17	47,00	48,17	33K	17
20/05/2024	1,63%	0,77	48,07	47,40	47,30	48,07	72K	39
17/05/2024	-0,88%	-0,42	47,30	47,82	47,10	47,82	4K	15
16/05/2024	1,06%	0,50	47,72	46,86	46,86	47,85	1K	12
15/05/2024	1,61%	0,75	47,22	47,15	47,15	47,42	29K	13
14/05/2024	0,76%	0,35	46,47	45,90	45,90	46,80	13K	10
13/05/2024	-0,02%	-0,01	46,12	46,13	46,12	46,46	9K	15
10/05/2024	-0,17%	-0,08	46,13	46,22	46,05	46,22	4K	11
09/05/2024	2,33%	1,05	46,21	46,00	45,92	46,24	1M	80
08/05/2024	-0,53%	-0,24	45,16	45,65	45,00	45,65	16K	14
07/05/2024	2,81%	1,24	45,40	44,76	44,56	45,40	7K	15
06/05/2024	-1,08%	-0,48	44,16	44,96	44,04	45,12	32K	45
03/05/2024	0,36%	0,16	44,64	44,48	44,48	45,11	54K	14
02/05/2024	-0,49%	-0,22	44,48	44,41	43,20	44,48	49K	35
30/04/2024	-0,04%	-0,02	44,70	44,64	44,34	44,70	29K	37
29/04/2024	0,61%	0,27	44,72	44,78	44,57	44,80	228K	11
26/04/2024	0,34%	0,15	44,45	44,50	44,30	44,74	353K	28
25/04/2024	-0,32%	-0,14	44,30	44,44	43,79	44,80	96K	29
24/04/2024	-1,16%	-0,52	44,44	44,96	44,12	44,96	33K	24
23/04/2024	0,22%	0,10	44,96	45,48	44,79	45,48	57K	23
22/04/2024	-0,42%	-0,19	44,86	45,23	44,58	45,23	19K	15
19/04/2024	-1,42%	-0,65	45,05	45,95	44,57	46,00	27K	25
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	-	-	53,24	53,65	53,09	53,71	30K	30

Date,Open,High,Low,Close,Volume
26-Jul-24,56.50,58.05,56.50,58.04,2308
25-Jul-24,57.73,58.21,56.77,56.96,11379
24-Jul-24,59.26,59.28,58.03,58.03,435643
23-Jul-24,58.00,58.68,57.95,58.58,40487
22-Jul-24,57.81,59.16,57.46,59.10,14367
19-Jul-24,57.27,57.81,56.86,57.81,37472
18-Jul-24,56.59,58.59,56.59,57.15,62001
17-Jul-24,56.00,58.75,56.00,56.36,227015
16-Jul-24,54.98,55.08,54.83,54.83,7575
15-Jul-24,54.86,55.04,54.69,54.98,10880
12-Jul-24,55.71,55.71,54.42,54.86,7329
11-Jul-24,54.13,54.63,53.82,54.57,50726
10-Jul-24,51.84,52.50,51.84,52.50,16951
09-Jul-24,51.33,51.84,51.32,51.84,3601
08-Jul-24,52.36,52.68,52.04,52.43,17921
05-Jul-24,52.21,52.40,52.11,52.15,51756
04-Jul-24,53.10,53.10,52.20,52.21,6216
03-Jul-24,52.24,53.50,52.24,53.10,11611
02-Jul-24,51.73,53.69,51.73,53.32,19066
01-Jul-24,52.43,52.79,51.87,52.79,16885
28-Jun-24,50.97,52.05,50.97,52.05,14402
27-Jun-24,50.94,51.27,50.81,50.96,20321
26-Jun-24,50.94,51.10,50.74,50.83,5590
25-Jun-24,50.24,50.24,49.69,50.05,22639
24-Jun-24,49.76,50.74,49.60,50.24,4280
21-Jun-24,49.01,49.78,49.01,49.78,42248
20-Jun-24,49.85,50.00,49.50,49.85,33419
19-Jun-24,54.07,54.08,50.46,50.49,5262
18-Jun-24,50.34,50.34,49.90,49.98,4358
17-Jun-24,49.70,50.60,49.70,50.60,14712
14-Jun-24,52.80,52.80,49.64,50.33,294076
13-Jun-24,51.98,52.80,49.70,52.80,3194
12-Jun-24,50.90,52.25,50.62,50.62,28651
11-Jun-24,48.63,50.12,48.63,49.98,25120
10-Jun-24,48.69,49.72,48.57,49.63,80669
07-Jun-24,48.29,48.69,47.74,48.69,23770
06-Jun-24,47.83,48.19,47.41,48.19,12467
05-Jun-24,48.50,48.50,47.49,47.81,33691
04-Jun-24,45.76,48.35,45.76,48.18,398249
03-Jun-24,47.56,48.41,46.70,46.70,26804
31-May-24,46.17,47.90,46.17,47.45,21533
29-May-24,45.27,45.48,44.57,45.48,8351
28-May-24,45.82,45.82,45.08,45.15,230359
27-May-24,45.47,45.72,44.82,45.72,21837
24-May-24,45.82,45.82,45.13,45.17,16808
23-May-24,47.60,47.60,45.52,45.82,16993
22-May-24,47.85,47.85,47.21,47.21,32620
21-May-24,48.17,48.17,47.00,47.00,32651
20-May-24,47.40,48.07,47.30,48.07,71560
17-May-24,47.82,47.82,47.10,47.30,4495
16-May-24,46.86,47.85,46.86,47.72,1477
15-May-24,47.15,47.42,47.15,47.22,29249
14-May-24,45.90,46.80,45.90,46.47,12863
13-May-24,46.13,46.46,46.12,46.12,9328
10-May-24,46.22,46.22,46.05,46.13,3874
09-May-24,46.00,46.24,45.92,46.21,1492563
08-May-24,45.65,45.65,45.00,45.16,16494
07-May-24,44.76,45.40,44.56,45.40,6940
06-May-24,44.96,45.12,44.04,44.16,31661
03-May-24,44.48,45.11,44.48,44.64,54362
02-May-24,44.41,44.48,43.20,44.48,49131
30-Apr-24,44.64,44.70,44.34,44.70,29323
29-Apr-24,44.78,44.80,44.57,44.72,227938
26-Apr-24,44.50,44.74,44.30,44.45,353021
25-Apr-24,44.44,44.80,43.79,44.30,96261
24-Apr-24,44.96,44.96,44.12,44.44,33240
23-Apr-24,45.48,45.48,44.79,44.96,56540
22-Apr-24,45.23,45.23,44.58,44.86,19373
19-Apr-24,45.95,46.00,44.57,45.05,27495
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

*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