Cotação atual, histórico e gráfico do papel: P1NW34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/01/2026 | -9,73% | -26,20 | 243,00 | 243,00 | 243,00 | 243,00 | 2K | 2 |
| 11/04/2025 | 0,00% | 0,00 | 269,20 | 268,40 | 268,40 | 269,20 | 806 | 3 |
| 27/03/2025 | 0,79% | 2,10 | 269,20 | 269,00 | 269,00 | 269,20 | 538 | 2 |
| 20/03/2025 | 0,15% | 0,40 | 267,10 | 266,70 | 266,70 | 267,30 | 1K | 5 |
| 13/03/2025 | 0,41% | 1,10 | 266,70 | 266,70 | 266,70 | 266,70 | 266 | 1 |
| 12/03/2025 | 5,19% | 13,10 | 265,60 | 265,00 | 265,00 | 265,60 | 1K | 5 |
| 07/02/2025 | -0,10% | -0,25 | 252,50 | 252,01 | 252,01 | 252,50 | 504 | 2 |
|
| 30/01/2025 | 0,33% | 0,84 | 252,75 | 219,69 | 219,69 | 254,00 | 980 | 4 |
| 29/01/2025 | 0,24% | 0,61 | 251,91 | 251,91 | 251,91 | 251,91 | 503 | 1 |
| 08/01/2025 | -0,67% | -1,70 | 251,30 | 251,30 | 251,30 | 251,30 | 251 | 1 |
| 07/01/2025 | 0,31% | 0,79 | 253,00 | 253,00 | 253,00 | 253,00 | 253 | 1 |
| 25/10/2024 | 10,09% | 23,11 | 252,21 | 239,42 | 239,42 | 252,21 | 15K | 7 |
| 19/07/2024 | 11,16% | 23,00 | 229,10 | 227,70 | 227,70 | 229,10 | 1K | 6 |
| 26/06/2024 | 0,44% | 0,90 | 206,10 | 205,70 | 205,70 | 206,10 | 617 | 3 |
| 25/06/2024 | 0,39% | 0,80 | 205,20 | 205,10 | 205,10 | 205,20 | 410 | 2 |
| 21/06/2024 | -1,06% | -2,20 | 204,40 | 204,00 | 204,00 | 204,40 | 612 | 3 |
| 12/06/2024 | 1,03% | 2,10 | 206,60 | 205,60 | 205,40 | 206,60 | 2K | 11 |
| 11/06/2024 | 15,67% | 27,70 | 204,50 | 202,80 | 202,80 | 204,50 | 2K | 8 |
| 19/12/2023 | -3,70% | -6,80 | 176,80 | 177,00 | 176,80 | 177,00 | 884 | 5 |
| 12/12/2023 | 1,10% | 2,00 | 183,60 | 184,00 | 183,60 | 184,00 | 735 | 3 |
| 28/11/2023 | 2,52% | 4,46 | 181,60 | 181,60 | 181,60 | 181,60 | 363 | 1 |
| 07/11/2023 | -2,94% | -5,36 | 177,14 | 177,14 | 177,14 | 177,14 | 354 | 1 |
| 03/11/2023 | -4,67% | -8,94 | 182,50 | 182,50 | 182,50 | 182,50 | 365 | 1 |
| 16/10/2023 | 4,68% | 8,56 | 191,44 | 191,00 | 188,00 | 191,50 | 38K | 15 |
| 03/10/2023 | -1,15% | -2,12 | 182,88 | 182,88 | 182,88 | 182,88 | 18K | 1 |
| 29/09/2023 | -2,22% | -4,20 | 185,00 | 185,00 | 185,00 | 185,00 | 370 | 1 |
| 11/09/2023 | -1,36% | -2,60 | 189,20 | 188,67 | 188,67 | 189,20 | 944 | 2 |
| 23/08/2023 | 0,58% | 1,10 | 191,80 | 192,29 | 191,80 | 192,29 | 2K | 4 |
| 15/08/2023 | 0,05% | 0,10 | 190,70 | 190,70 | 190,70 | 190,70 | 381 | 1 |
| 14/08/2023 | 0,42% | 0,80 | 190,60 | 190,60 | 190,60 | 190,60 | 381 | 1 |
| 11/08/2023 | 1,28% | 2,40 | 189,80 | 189,80 | 189,80 | 189,80 | 379 | 1 |
| 10/08/2023 | -3,15% | -6,10 | 187,40 | 187,40 | 187,40 | 187,40 | 374 | 2 |
| 09/08/2023 | 1,57% | 3,00 | 193,50 | 193,50 | 193,50 | 193,50 | 387 | 1 |
| 07/08/2023 | -4,22% | -8,40 | 190,50 | 190,90 | 190,50 | 190,90 | 7K | 4 |
| 18/07/2023 | -0,45% | -0,90 | 198,90 | 199,20 | 198,90 | 199,20 | 796 | 2 |
| 13/07/2023 | -0,17% | -0,35 | 199,80 | 200,05 | 199,80 | 200,05 | 799 | 2 |
| 12/07/2023 | 2,27% | 4,45 | 200,15 | 200,15 | 200,15 | 200,15 | 400 | 1 |
| 23/06/2023 | 0,00% | 0,00 | 195,70 | 195,70 | 195,70 | 195,70 | 391 | 1 |
| 17/05/2023 | 11,51% | 20,20 | 195,70 | 195,70 | 195,70 | 195,70 | 195 | 1 |
| 20/12/2022 | 0,00% | 0,00 | 175,50 | 175,50 | 175,50 | 175,50 | 877 | 1 |
| 07/11/2022 | 0,72% | 1,26 | 175,50 | 175,50 | 175,50 | 175,50 | 877 | 1 |
| 03/11/2022 | -0,15% | -0,27 | 174,24 | 174,24 | 174,24 | 174,24 | 174 | 1 |
| 21/06/2022 | -0,18% | -0,31 | 174,51 | 174,51 | 174,51 | 174,51 | 52K | 1 |
| 14/06/2022 | -3,94% | -7,17 | 174,82 | 174,82 | 174,82 | 174,82 | 21K | 1 |
| 09/06/2022 | -3,40% | -6,41 | 181,99 | 181,99 | 181,99 | 181,99 | 146K | 9 |
| 07/06/2022 | 0,59% | 1,10 | 188,40 | 188,40 | 188,40 | 188,40 | 28K | 1 |
| 18/05/2022 | 2,05% | 3,76 | 187,30 | 184,86 | 184,86 | 187,95 | 46K | 3 |
| 17/05/2022 | -2,91% | -5,51 | 183,54 | 183,54 | 183,54 | 183,54 | 183 | 1 |
| 07/04/2022 | 5,98% | 10,67 | 189,05 | 189,05 | 189,05 | 189,05 | 378 | 1 |
| 23/03/2022 | -3,97% | -7,38 | 178,38 | 178,38 | 178,38 | 178,38 | 178 | 1 |
| 02/02/2022 | -2,23% | -4,24 | 185,76 | 185,76 | 185,76 | 185,76 | 4K | 1 |
| 27/01/2022 | -2,44% | -4,75 | 190,00 | 165,54 | 165,54 | 190,00 | 355 | 2 |
| 19/01/2022 | -2,39% | -4,76 | 194,75 | 197,00 | 194,75 | 197,00 | 25K | 2 |
| 14/01/2022 | 2,83% | 5,50 | 199,51 | 199,51 | 199,51 | 199,51 | 16K | 1 |
| 12/01/2022 | -0,92% | -1,81 | 194,01 | 194,01 | 194,01 | 194,01 | 155K | 4 |
| 11/01/2022 | -2,96% | -5,98 | 195,82 | 195,82 | 195,82 | 195,82 | 10K | 1 |
| 10/01/2022 | 1,58% | 3,14 | 201,80 | 201,80 | 201,80 | 201,80 | 10K | 1 |
| 05/01/2022 | 2,31% | 4,49 | 198,66 | 194,23 | 194,23 | 198,66 | 273K | 88 |
| 23/12/2021 | 0,09% | 0,18 | 194,17 | 194,17 | 194,17 | 194,17 | 194 | 1 |
| 22/12/2021 | 1,19% | 2,28 | 193,99 | 193,99 | 193,99 | 193,99 | 969 | 1 |
| 20/12/2021 | 0,95% | 1,81 | 191,71 | 191,31 | 191,31 | 191,71 | 211K | 10 |
| 13/12/2021 | 4,34% | 7,90 | 189,90 | 189,02 | 189,02 | 189,90 | 303K | 82 |
| 01/12/2021 | -2,54% | -4,75 | 182,00 | 180,01 | 180,01 | 182,00 | 362 | 2 |
| 28/10/2021 | 0,00% | 0,00 | 186,75 | 184,60 | 184,60 | 186,75 | 6K | 2 |
| 19/10/2021 | 0,81% | 1,50 | 186,75 | 185,25 | 185,25 | 187,86 | 11K | 5 |
| 15/10/2021 | -14,43% | -31,23 | 185,25 | 186,30 | 185,06 | 186,30 | 13K | 6 |
| 23/08/2021 | 3,81% | 7,95 | 216,48 | 211,86 | 211,86 | 216,48 | 17K | 4 |
| 10/08/2021 | 0,93% | 1,93 | 208,53 | 208,53 | 208,53 | 208,53 | 208 | 1 |
| 05/08/2021 | -1,67% | -3,50 | 206,60 | 206,60 | 206,60 | 206,60 | 206 | 1 |
| 03/08/2021 | -4,69% | -10,34 | 210,10 | 210,10 | 210,10 | 210,10 | 168K | 4 |
| 29/07/2021 | 1,59% | 3,44 | 220,44 | 220,44 | 220,44 | 220,44 | 220 | 1 |
| 23/07/2021 | 1,58% | 3,37 | 217,00 | 217,50 | 217,00 | 217,50 | 152K | 10 |
| 14/07/2021 | 4,31% | 8,83 | 213,63 | 213,63 | 213,63 | 213,63 | 85K | 3 |
| 30/06/2021 | -11,22% | -25,89 | 204,80 | 204,80 | 204,80 | 204,80 | 61K | 1 |
| 25/05/2021 | 0,40% | 0,91 | 230,69 | 230,69 | 230,69 | 230,69 | 9K | 1 |
| 24/05/2021 | -3,86% | -9,22 | 229,78 | 229,60 | 229,60 | 229,80 | 32K | 13 |
| 19/04/2021 | 2,80% | 6,50 | 239,00 | 239,00 | 239,00 | 239,00 | 7K | 1 |
| 12/04/2021 | 5,97% | 13,10 | 232,50 | 235,00 | 232,50 | 235,00 | 18K | 3 |
| 16/03/2021 | -0,99% | -2,20 | 219,40 | 219,40 | 219,40 | 219,40 | 2K | 1 |
| 11/03/2021 | 4,38% | 9,29 | 221,60 | 221,60 | 221,60 | 221,60 | 2K | 1 |
| 06/01/2021 | 1,58% | 3,31 | 212,31 | 212,31 | 212,31 | 212,31 | 64K | 1 |
| 04/01/2021 | -0,44% | -0,93 | 209,00 | 209,00 | 209,00 | 209,00 | 63K | 1 |
| 08/12/2020 | 19,66% | 34,49 | 209,93 | 210,10 | 209,93 | 210,10 | 420 | 2 |
| 20/03/2020 | - | - | 175,44 | 175,44 | 175,44 | 175,44 | 53K | 1 |
Date,Open,High,Low,Close,Volume
23-Jan-26,243.00,243.00,243.00,243.00,2187
11-Apr-25,268.40,269.20,268.40,269.20,806
27-Mar-25,269.00,269.20,269.00,269.20,538
20-Mar-25,266.70,267.30,266.70,267.10,1335
13-Mar-25,266.70,266.70,266.70,266.70,266
12-Mar-25,265.00,265.60,265.00,265.60,1326
07-Feb-25,252.01,252.50,252.01,252.50,504
30-Jan-25,219.69,254.00,219.69,252.75,980
29-Jan-25,251.91,251.91,251.91,251.91,503
08-Jan-25,251.30,251.30,251.30,251.30,251
07-Jan-25,253.00,253.00,253.00,253.00,253
25-Oct-24,239.42,252.21,239.42,252.21,14748
19-Jul-24,227.70,229.10,227.70,229.10,1370
26-Jun-24,205.70,206.10,205.70,206.10,617
25-Jun-24,205.10,205.20,205.10,205.20,410
21-Jun-24,204.00,204.40,204.00,204.40,612
12-Jun-24,205.60,206.60,205.40,206.60,2264
11-Jun-24,202.80,204.50,202.80,204.50,1628
19-Dec-23,177.00,177.00,176.80,176.80,884
12-Dec-23,184.00,184.00,183.60,183.60,735
28-Nov-23,181.60,181.60,181.60,181.60,363
07-Nov-23,177.14,177.14,177.14,177.14,354
03-Nov-23,182.50,182.50,182.50,182.50,365
16-Oct-23,191.00,191.50,188.00,191.44,38227
03-Oct-23,182.88,182.88,182.88,182.88,18288
29-Sep-23,185.00,185.00,185.00,185.00,370
11-Sep-23,188.67,189.20,188.67,189.20,944
23-Aug-23,192.29,192.29,191.80,191.80,1921
15-Aug-23,190.70,190.70,190.70,190.70,381
14-Aug-23,190.60,190.60,190.60,190.60,381
11-Aug-23,189.80,189.80,189.80,189.80,379
10-Aug-23,187.40,187.40,187.40,187.40,374
09-Aug-23,193.50,193.50,193.50,193.50,387
07-Aug-23,190.90,190.90,190.50,190.50,6861
18-Jul-23,199.20,199.20,198.90,198.90,796
13-Jul-23,200.05,200.05,199.80,199.80,799
12-Jul-23,200.15,200.15,200.15,200.15,400
23-Jun-23,195.70,195.70,195.70,195.70,391
17-May-23,195.70,195.70,195.70,195.70,195
20-Dec-22,175.50,175.50,175.50,175.50,877
07-Nov-22,175.50,175.50,175.50,175.50,877
03-Nov-22,174.24,174.24,174.24,174.24,174
21-Jun-22,174.51,174.51,174.51,174.51,52353
14-Jun-22,174.82,174.82,174.82,174.82,20978
09-Jun-22,181.99,181.99,181.99,181.99,145592
07-Jun-22,188.40,188.40,188.40,188.40,28071
18-May-22,184.86,187.95,184.86,187.30,46445
17-May-22,183.54,183.54,183.54,183.54,183
07-Apr-22,189.05,189.05,189.05,189.05,378
23-Mar-22,178.38,178.38,178.38,178.38,178
02-Feb-22,185.76,185.76,185.76,185.76,3715
27-Jan-22,165.54,190.00,165.54,190.00,355
19-Jan-22,197.00,197.00,194.75,194.75,25340
14-Jan-22,199.51,199.51,199.51,199.51,15960
12-Jan-22,194.01,194.01,194.01,194.01,155208
11-Jan-22,195.82,195.82,195.82,195.82,9791
10-Jan-22,201.80,201.80,201.80,201.80,10090
05-Jan-22,194.23,198.66,194.23,198.66,272898
23-Dec-21,194.17,194.17,194.17,194.17,194
22-Dec-21,193.99,193.99,193.99,193.99,969
20-Dec-21,191.31,191.71,191.31,191.71,210761
13-Dec-21,189.02,189.90,189.02,189.90,303009
01-Dec-21,180.01,182.00,180.01,182.00,362
28-Oct-21,184.60,186.75,184.60,186.75,5950
19-Oct-21,185.25,187.86,185.25,186.75,11183
15-Oct-21,186.30,186.30,185.06,185.25,12789
23-Aug-21,211.86,216.48,211.86,216.48,17107
10-Aug-21,208.53,208.53,208.53,208.53,208
05-Aug-21,206.60,206.60,206.60,206.60,206
03-Aug-21,210.10,210.10,210.10,210.10,168080
29-Jul-21,220.44,220.44,220.44,220.44,220
23-Jul-21,217.50,217.50,217.00,217.00,152175
14-Jul-21,213.63,213.63,213.63,213.63,85452
30-Jun-21,204.80,204.80,204.80,204.80,61440
25-May-21,230.69,230.69,230.69,230.69,9227
24-May-21,229.60,229.80,229.60,229.78,32155
19-Apr-21,239.00,239.00,239.00,239.00,7170
12-Apr-21,235.00,235.00,232.50,232.50,18235
16-Mar-21,219.40,219.40,219.40,219.40,2194
11-Mar-21,221.60,221.60,221.60,221.60,2216
06-Jan-21,212.31,212.31,212.31,212.31,63693
04-Jan-21,209.00,209.00,209.00,209.00,62700
08-Dec-20,210.10,210.10,209.93,209.93,420
20-Mar-20,175.44,175.44,175.44,175.44,52632
*exoneração de responsabilidade e termos de uso