Cotação atual, histórico e gráfico do papel: P1PL34
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 |
19/10/2023 | -0,01% | -0,01 | 120,68 | 120,68 | 120,68 | 120,68 | 120 | 1 |
18/10/2023 | 2,63% | 3,09 | 120,69 | 120,69 | 120,69 | 120,69 | 120 | 1 |
29/09/2023 | -2,81% | -3,40 | 117,60 | 117,60 | 117,60 | 117,60 | 705 | 1 |
26/09/2023 | -7,98% | -10,50 | 121,00 | 130,70 | 121,00 | 130,70 | 251 | 2 |
02/08/2023 | -8,90% | -12,84 | 131,50 | 131,01 | 131,01 | 131,50 | 19K | 9 |
10/04/2023 | 1,28% | 1,83 | 144,34 | 144,34 | 144,34 | 144,34 | 144 | 1 |
05/04/2023 | -6,68% | -10,20 | 142,51 | 151,86 | 142,51 | 151,86 | 2K | 3 |
23/01/2023 | -1,83% | -2,85 | 152,71 | 150,89 | 150,89 | 152,71 | 9K | 2 |
13/10/2022 | 0,00% | 0,00 | 155,56 | 155,56 | 155,56 | 155,56 | 155 | 1 |
13/09/2022 | -1,50% | -2,37 | 155,56 | 157,15 | 155,56 | 157,15 | 6K | 2 |
19/08/2022 | 6,14% | 9,13 | 157,93 | 157,93 | 157,93 | 157,93 | 315 | 1 |
|
25/07/2022 | -0,30% | -0,45 | 148,80 | 148,80 | 148,80 | 148,80 | 446 | 1 |
22/07/2022 | 12,47% | 16,55 | 149,25 | 145,01 | 145,01 | 149,25 | 65K | 12 |
14/06/2022 | -7,35% | -10,52 | 132,70 | 133,00 | 132,63 | 133,52 | 40K | 10 |
27/05/2022 | -2,57% | -3,78 | 143,22 | 143,78 | 142,66 | 143,78 | 188K | 117 |
18/05/2022 | 1,14% | 1,65 | 147,00 | 146,40 | 146,03 | 147,75 | 16K | 111 |
17/05/2022 | -1,02% | -1,50 | 145,35 | 145,02 | 144,60 | 145,50 | 7K | 46 |
16/05/2022 | 0,93% | 1,35 | 146,85 | 147,60 | 146,70 | 147,90 | 12K | 65 |
13/05/2022 | -1,21% | -1,78 | 145,50 | 145,20 | 145,05 | 145,95 | 14K | 38 |
06/05/2022 | 1,25% | 1,82 | 147,28 | 146,30 | 146,30 | 147,42 | 5K | 32 |
05/05/2022 | 2,67% | 3,78 | 145,46 | 146,16 | 145,46 | 147,00 | 18K | 44 |
04/05/2022 | -3,62% | -5,32 | 141,68 | 142,00 | 141,12 | 143,64 | 36K | 144 |
27/04/2022 | 0,00% | 0,00 | 147,00 | 147,00 | 147,00 | 147,00 | 147 | 1 |
26/04/2022 | 8,02% | 10,92 | 147,00 | 146,19 | 146,19 | 147,00 | 8K | 18 |
16/03/2022 | -1,25% | -1,72 | 136,08 | 136,50 | 135,52 | 137,06 | 9K | 66 |
15/03/2022 | 3,65% | 4,85 | 137,80 | 136,05 | 136,05 | 137,80 | 63K | 28 |
07/03/2022 | 2,27% | 2,95 | 132,95 | 132,95 | 132,95 | 132,95 | 132 | 1 |
03/03/2022 | -1,77% | -2,34 | 130,00 | 131,00 | 130,00 | 131,00 | 521 | 2 |
25/02/2022 | 0,41% | 0,54 | 132,34 | 132,34 | 132,34 | 132,34 | 4K | 1 |
24/02/2022 | -21,21% | -35,47 | 131,80 | 132,47 | 131,69 | 132,47 | 11K | 4 |
28/12/2021 | 5,12% | 8,14 | 167,27 | 167,27 | 167,27 | 167,27 | 25K | 1 |
09/12/2021 | 0,98% | 1,55 | 159,13 | 155,00 | 155,00 | 159,13 | 24K | 5 |
09/11/2021 | -0,39% | -0,61 | 157,58 | 157,70 | 157,58 | 157,70 | 8K | 3 |
18/10/2021 | 2,95% | 4,54 | 158,19 | 158,19 | 158,19 | 158,19 | 17K | 1 |
27/09/2021 | -0,93% | -1,45 | 153,65 | 153,90 | 153,65 | 153,90 | 26K | 3 |
15/09/2021 | -1,19% | -1,86 | 155,10 | 155,10 | 155,10 | 155,10 | 155 | 1 |
03/09/2021 | 3,91% | 5,91 | 156,96 | 156,96 | 156,96 | 156,96 | 3K | 1 |
30/08/2021 | 2,34% | 3,45 | 151,05 | 152,06 | 151,05 | 152,06 | 15K | 2 |
04/08/2021 | -0,51% | -0,75 | 147,60 | 147,60 | 147,60 | 147,60 | 442 | 1 |
21/07/2021 | 0,20% | 0,30 | 148,35 | 148,35 | 148,35 | 148,35 | 741 | 1 |
20/07/2021 | 1,23% | 1,80 | 148,05 | 148,05 | 148,05 | 148,05 | 740 | 1 |
19/07/2021 | 1,65% | 2,37 | 146,25 | 146,25 | 146,25 | 146,25 | 146 | 1 |
14/07/2021 | -2,63% | -3,89 | 143,88 | 143,88 | 143,88 | 143,88 | 143 | 1 |
12/07/2021 | -0,39% | -0,58 | 147,77 | 147,77 | 147,77 | 147,77 | 147 | 1 |
08/07/2021 | 1,41% | 2,06 | 148,35 | 148,35 | 148,35 | 148,35 | 148 | 1 |
07/07/2021 | 4,70% | 6,57 | 146,29 | 146,29 | 146,29 | 146,29 | 146 | 1 |
30/06/2021 | 1,42% | 1,96 | 139,72 | 139,72 | 139,72 | 139,72 | 56K | 1 |
24/06/2021 | -0,61% | -0,84 | 137,76 | 137,76 | 137,76 | 137,76 | 14K | 7 |
23/06/2021 | -2,17% | -3,08 | 138,60 | 138,60 | 138,60 | 138,60 | 138 | 1 |
21/06/2021 | -2,93% | -4,27 | 141,68 | 141,68 | 141,68 | 141,68 | 141 | 1 |
16/06/2021 | -2,24% | -3,35 | 145,95 | 148,05 | 145,95 | 148,05 | 734 | 3 |
11/06/2021 | 1,25% | 1,85 | 149,30 | 149,30 | 149,30 | 149,30 | 6K | 1 |
04/06/2021 | -0,09% | -0,14 | 147,45 | 147,45 | 147,45 | 147,45 | 442 | 1 |
02/06/2021 | -1,28% | -1,91 | 147,59 | 147,90 | 147,59 | 147,90 | 3K | 9 |
01/06/2021 | -2,88% | -4,44 | 149,50 | 149,50 | 149,50 | 149,50 | 4K | 5 |
31/05/2021 | 1,21% | 1,84 | 153,94 | 150,52 | 150,52 | 153,94 | 14K | 2 |
28/05/2021 | -3,00% | -4,70 | 152,10 | 152,70 | 152,10 | 152,70 | 304 | 2 |
21/05/2021 | 1,62% | 2,50 | 156,80 | 156,80 | 156,80 | 156,80 | 470 | 1 |
13/05/2021 | -0,45% | -0,70 | 154,30 | 153,40 | 153,40 | 154,40 | 616 | 3 |
11/05/2021 | 2,11% | 3,20 | 155,00 | 154,90 | 154,90 | 155,00 | 6K | 2 |
07/05/2021 | -0,20% | -0,30 | 151,80 | 151,80 | 151,80 | 151,80 | 151 | 1 |
06/05/2021 | -4,04% | -6,40 | 152,10 | 151,80 | 151,80 | 152,10 | 303 | 2 |
04/05/2021 | -2,16% | -3,50 | 158,50 | 158,70 | 158,50 | 158,70 | 3K | 3 |
07/04/2021 | 0,93% | 1,50 | 162,00 | 161,71 | 161,71 | 162,00 | 647 | 2 |
24/03/2021 | -1,83% | -3,00 | 160,50 | 160,50 | 160,50 | 160,50 | 160 | 1 |
19/03/2021 | 6,38% | 9,80 | 163,50 | 161,80 | 161,80 | 163,50 | 3K | 3 |
02/03/2021 | 1,45% | 2,20 | 153,70 | 153,70 | 153,70 | 153,70 | 461 | 1 |
01/03/2021 | 2,09% | 3,10 | 151,50 | 148,30 | 148,30 | 151,50 | 11K | 4 |
26/02/2021 | -0,40% | -0,60 | 148,40 | 150,20 | 148,40 | 150,20 | 4K | 4 |
25/02/2021 | -0,40% | -0,60 | 149,00 | 151,00 | 149,00 | 151,00 | 4K | 5 |
24/02/2021 | -0,47% | -0,70 | 149,60 | 149,00 | 148,50 | 149,60 | 7K | 6 |
23/02/2021 | 0,33% | 0,50 | 150,30 | 150,80 | 149,20 | 150,90 | 20K | 7 |
22/02/2021 | 0,27% | 0,40 | 149,80 | 151,53 | 149,80 | 152,70 | 6K | 7 |
19/02/2021 | -1,52% | -2,30 | 149,40 | 151,50 | 148,90 | 151,50 | 2K | 7 |
17/02/2021 | 1,00% | 1,50 | 151,70 | 151,10 | 151,10 | 151,70 | 2K | 2 |
12/02/2021 | -0,13% | -0,20 | 150,20 | 151,50 | 149,50 | 151,50 | 4K | 5 |
11/02/2021 | -0,66% | -1,00 | 150,40 | 150,10 | 150,00 | 150,40 | 4K | 4 |
10/02/2021 | 0,60% | 0,90 | 151,40 | 151,40 | 151,40 | 151,50 | 4K | 3 |
09/02/2021 | 1,14% | 1,70 | 150,50 | 151,70 | 150,50 | 151,70 | 302 | 2 |
08/02/2021 | -0,90% | -1,35 | 148,80 | 152,65 | 148,80 | 152,65 | 8K | 2 |
05/02/2021 | 0,17% | 0,25 | 150,15 | 150,15 | 150,15 | 150,15 | 150 | 1 |
03/02/2021 | -0,66% | -1,00 | 149,90 | 149,90 | 149,90 | 149,90 | 149 | 1 |
02/02/2021 | -2,65% | -4,10 | 150,90 | 152,00 | 150,90 | 152,00 | 302 | 2 |
28/01/2021 | 1,97% | 3,00 | 155,00 | 155,00 | 155,00 | 155,00 | 1K | 1 |
27/01/2021 | 1,20% | 1,80 | 152,00 | 152,00 | 152,00 | 152,00 | 2K | 1 |
26/01/2021 | -0,92% | -1,40 | 150,20 | 151,80 | 150,00 | 151,80 | 3K | 3 |
22/01/2021 | 1,92% | 2,85 | 151,60 | 151,60 | 151,60 | 151,60 | 303 | 1 |
20/01/2021 | -3,81% | -5,89 | 148,75 | 148,75 | 148,75 | 148,75 | 297 | 1 |
13/01/2021 | 1,20% | 1,83 | 154,64 | 154,64 | 154,64 | 154,64 | 154 | 1 |
11/01/2021 | 2,42% | 3,61 | 152,81 | 152,81 | 152,81 | 152,81 | 61K | 1 |
07/01/2021 | 0,48% | 0,71 | 149,20 | 149,20 | 149,20 | 149,20 | 149 | 1 |
06/01/2021 | 1,64% | 2,39 | 148,49 | 144,35 | 144,35 | 149,56 | 118K | 8 |
05/01/2021 | 1,07% | 1,54 | 146,10 | 146,10 | 146,10 | 146,10 | 146 | 1 |
04/01/2021 | 0,63% | 0,91 | 144,56 | 146,28 | 144,03 | 146,28 | 59K | 5 |
28/12/2020 | 3,33% | 4,63 | 143,65 | 143,44 | 143,44 | 143,65 | 3K | 2 |
23/12/2020 | 1,40% | 1,92 | 139,02 | 139,02 | 139,02 | 139,02 | 1K | 1 |
22/12/2020 | 0,37% | 0,51 | 137,10 | 138,34 | 137,10 | 138,34 | 2K | 2 |
21/12/2020 | -2,70% | -3,79 | 136,59 | 135,70 | 135,70 | 136,59 | 272 | 2 |
17/12/2020 | 0,39% | 0,54 | 140,38 | 139,24 | 139,24 | 140,38 | 279 | 2 |
16/12/2020 | -1,13% | -1,60 | 139,84 | 142,80 | 139,84 | 143,24 | 2K | 4 |
15/12/2020 | 0,17% | 0,24 | 141,44 | 141,79 | 141,44 | 142,30 | 425 | 3 |
14/12/2020 | -1,59% | -2,28 | 141,20 | 144,28 | 141,20 | 144,28 | 58K | 4 |
11/12/2020 | 0,65% | 0,93 | 143,48 | 141,78 | 141,78 | 143,48 | 3K | 2 |
10/12/2020 | -5,22% | -7,85 | 142,55 | 142,55 | 142,55 | 142,55 | 3K | 1 |
08/12/2020 | 2,16% | 3,18 | 150,40 | 150,40 | 150,40 | 150,40 | 2K | 1 |
07/12/2020 | 0,73% | 1,07 | 147,22 | 146,49 | 146,49 | 148,88 | 21K | 3 |
04/12/2020 | -1,45% | -2,15 | 146,15 | 147,63 | 146,15 | 147,63 | 59K | 3 |
02/12/2020 | -3,70% | -5,70 | 148,30 | 148,30 | 148,30 | 148,30 | 148 | 1 |
30/11/2020 | -4,85% | -7,85 | 154,00 | 152,10 | 152,10 | 154,00 | 7K | 4 |
23/11/2020 | 3,68% | 5,75 | 161,85 | 161,10 | 161,10 | 161,85 | 3K | 2 |
19/11/2020 | -3,57% | -5,78 | 156,10 | 156,09 | 155,50 | 156,10 | 779 | 3 |
03/11/2020 | 1,65% | 2,62 | 161,88 | 161,88 | 161,88 | 161,88 | 5K | 1 |
30/10/2020 | -2,54% | -4,15 | 159,26 | 159,26 | 159,26 | 159,26 | 64K | 1 |
27/10/2020 | 1,81% | 2,91 | 163,41 | 163,41 | 163,41 | 163,41 | 163 | 1 |
23/10/2020 | 5,18% | 7,90 | 160,50 | 160,69 | 160,50 | 160,69 | 6K | 2 |
08/09/2020 | 2,16% | 3,23 | 152,60 | 152,60 | 152,60 | 152,60 | 15K | 1 |
04/09/2020 | -2,50% | -3,83 | 149,37 | 148,67 | 148,67 | 149,43 | 13K | 3 |
04/06/2020 | 7,58% | 10,80 | 153,20 | 153,20 | 153,20 | 153,20 | 5K | 1 |
29/04/2020 | 15,99% | 19,63 | 142,40 | 142,40 | 142,40 | 142,40 | 4K | 1 |
26/03/2020 | 15,59% | 16,56 | 122,77 | 122,77 | 122,77 | 122,77 | 49K | 2 |
20/03/2020 | -25,14% | -35,67 | 106,21 | 112,19 | 106,21 | 112,19 | 87K | 7 |
02/03/2020 | - | - | 141,88 | 141,88 | 141,88 | 141,88 | 13K | 1 |
Date,Open,High,Low,Close,Volume
19-Oct-23,120.68,120.68,120.68,120.68,120
18-Oct-23,120.69,120.69,120.69,120.69,120
29-Sep-23,117.60,117.60,117.60,117.60,705
26-Sep-23,130.70,130.70,121.00,121.00,251
02-Aug-23,131.01,131.50,131.01,131.50,19425
10-Apr-23,144.34,144.34,144.34,144.34,144
05-Apr-23,151.86,151.86,142.51,142.51,1766
23-Jan-23,150.89,152.71,150.89,152.71,9108
13-Oct-22,155.56,155.56,155.56,155.56,155
13-Sep-22,157.15,157.15,155.56,155.56,6254
19-Aug-22,157.93,157.93,157.93,157.93,315
25-Jul-22,148.80,148.80,148.80,148.80,446
22-Jul-22,145.01,149.25,145.01,149.25,65095
14-Jun-22,133.00,133.52,132.63,132.70,40117
27-May-22,143.78,143.78,142.66,143.22,188074
18-May-22,146.40,147.75,146.03,147.00,16334
17-May-22,145.02,145.50,144.60,145.35,6677
16-May-22,147.60,147.90,146.70,146.85,11770
13-May-22,145.20,145.95,145.05,145.50,14392
06-May-22,146.30,147.42,146.30,147.28,4701
05-May-22,146.16,147.00,145.46,145.46,17836
04-May-22,142.00,143.64,141.12,141.68,35999
27-Apr-22,147.00,147.00,147.00,147.00,147
26-Apr-22,146.19,147.00,146.19,147.00,7928
16-Mar-22,136.50,137.06,135.52,136.08,8987
15-Mar-22,136.05,137.80,136.05,137.80,63303
07-Mar-22,132.95,132.95,132.95,132.95,132
03-Mar-22,131.00,131.00,130.00,130.00,521
25-Feb-22,132.34,132.34,132.34,132.34,3970
24-Feb-22,132.47,132.47,131.69,131.80,10691
28-Dec-21,167.27,167.27,167.27,167.27,25090
09-Dec-21,155.00,159.13,155.00,159.13,24076
09-Nov-21,157.70,157.70,157.58,157.58,7569
18-Oct-21,158.19,158.19,158.19,158.19,17400
27-Sep-21,153.90,153.90,153.65,153.65,26145
15-Sep-21,155.10,155.10,155.10,155.10,155
03-Sep-21,156.96,156.96,156.96,156.96,2825
30-Aug-21,152.06,152.06,151.05,151.05,15357
04-Aug-21,147.60,147.60,147.60,147.60,442
21-Jul-21,148.35,148.35,148.35,148.35,741
20-Jul-21,148.05,148.05,148.05,148.05,740
19-Jul-21,146.25,146.25,146.25,146.25,146
14-Jul-21,143.88,143.88,143.88,143.88,143
12-Jul-21,147.77,147.77,147.77,147.77,147
08-Jul-21,148.35,148.35,148.35,148.35,148
07-Jul-21,146.29,146.29,146.29,146.29,146
30-Jun-21,139.72,139.72,139.72,139.72,55888
24-Jun-21,137.76,137.76,137.76,137.76,14327
23-Jun-21,138.60,138.60,138.60,138.60,138
21-Jun-21,141.68,141.68,141.68,141.68,141
16-Jun-21,148.05,148.05,145.95,145.95,734
11-Jun-21,149.30,149.30,149.30,149.30,5673
04-Jun-21,147.45,147.45,147.45,147.45,442
02-Jun-21,147.90,147.90,147.59,147.59,2660
01-Jun-21,149.50,149.50,149.50,149.50,4485
31-May-21,150.52,153.94,150.52,153.94,13615
28-May-21,152.70,152.70,152.10,152.10,304
21-May-21,156.80,156.80,156.80,156.80,470
13-May-21,153.40,154.40,153.40,154.30,616
11-May-21,154.90,155.00,154.90,155.00,6044
07-May-21,151.80,151.80,151.80,151.80,151
06-May-21,151.80,152.10,151.80,152.10,303
04-May-21,158.70,158.70,158.50,158.50,2696
07-Apr-21,161.71,162.00,161.71,162.00,647
24-Mar-21,160.50,160.50,160.50,160.50,160
19-Mar-21,161.80,163.50,161.80,163.50,2764
02-Mar-21,153.70,153.70,153.70,153.70,461
01-Mar-21,148.30,151.50,148.30,151.50,11488
26-Feb-21,150.20,150.20,148.40,148.40,3733
25-Feb-21,151.00,151.00,149.00,149.00,4497
24-Feb-21,149.00,149.60,148.50,149.60,6713
23-Feb-21,150.80,150.90,149.20,150.30,19692
22-Feb-21,151.53,152.70,149.80,149.80,6033
19-Feb-21,151.50,151.50,148.90,149.40,2242
17-Feb-21,151.10,151.70,151.10,151.70,2116
12-Feb-21,151.50,151.50,149.50,150.20,4364
11-Feb-21,150.10,150.40,150.00,150.40,3757
10-Feb-21,151.40,151.50,151.40,151.40,3786
09-Feb-21,151.70,151.70,150.50,150.50,302
08-Feb-21,152.65,152.65,148.80,148.80,8376
05-Feb-21,150.15,150.15,150.15,150.15,150
03-Feb-21,149.90,149.90,149.90,149.90,149
02-Feb-21,152.00,152.00,150.90,150.90,302
28-Jan-21,155.00,155.00,155.00,155.00,1085
27-Jan-21,152.00,152.00,152.00,152.00,1520
26-Jan-21,151.80,151.80,150.00,150.20,3168
22-Jan-21,151.60,151.60,151.60,151.60,303
20-Jan-21,148.75,148.75,148.75,148.75,297
13-Jan-21,154.64,154.64,154.64,154.64,154
11-Jan-21,152.81,152.81,152.81,152.81,61124
07-Jan-21,149.20,149.20,149.20,149.20,149
06-Jan-21,144.35,149.56,144.35,148.49,118475
05-Jan-21,146.10,146.10,146.10,146.10,146
04-Jan-21,146.28,146.28,144.03,144.56,58980
28-Dec-20,143.44,143.65,143.44,143.65,3016
23-Dec-20,139.02,139.02,139.02,139.02,1390
22-Dec-20,138.34,138.34,137.10,137.10,1652
21-Dec-20,135.70,136.59,135.70,136.59,272
17-Dec-20,139.24,140.38,139.24,140.38,279
16-Dec-20,142.80,143.24,139.84,139.84,1839
15-Dec-20,141.79,142.30,141.44,141.44,425
14-Dec-20,144.28,144.28,141.20,141.20,57761
11-Dec-20,141.78,143.48,141.78,143.48,2695
10-Dec-20,142.55,142.55,142.55,142.55,2851
08-Dec-20,150.40,150.40,150.40,150.40,1504
07-Dec-20,146.49,148.88,146.49,147.22,20708
04-Dec-20,147.63,147.63,146.15,146.15,59428
02-Dec-20,148.30,148.30,148.30,148.30,148
30-Nov-20,152.10,154.00,152.10,154.00,7498
23-Nov-20,161.10,161.85,161.10,161.85,3223
19-Nov-20,156.09,156.10,155.50,156.10,779
03-Nov-20,161.88,161.88,161.88,161.88,4856
30-Oct-20,159.26,159.26,159.26,159.26,63704
27-Oct-20,163.41,163.41,163.41,163.41,163
23-Oct-20,160.69,160.69,160.50,160.50,5781
08-Sep-20,152.60,152.60,152.60,152.60,15260
04-Sep-20,148.67,149.43,148.67,149.37,13431
04-Jun-20,153.20,153.20,153.20,153.20,4596
29-Apr-20,142.40,142.40,142.40,142.40,4272
26-Mar-20,122.77,122.77,122.77,122.77,49108
20-Mar-20,112.19,112.19,106.21,106.21,87360
02-Mar-20,141.88,141.88,141.88,141.88,12769
*exoneração de responsabilidade e termos de uso