Cotação atual, histórico e gráfico do papel: P1PL34

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 P1PL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/05/2025	1,81%	3,63	204,20	204,20	204,20	204,20	204	1
08/04/2025	4,11%	7,91	200,57	190,65	190,65	200,57	391	2
12/11/2024	3,79%	7,03	192,66	192,66	192,66	192,66	1K	1
25/10/2024	5,27%	9,29	185,63	185,63	185,63	185,63	9K	1
04/10/2024	-0,62%	-1,10	176,34	176,53	176,34	176,53	2K	6
02/09/2024	4,38%	7,44	177,44	177,44	177,44	177,44	177	1
19/08/2024	1,52%	2,55	170,00	170,00	170,00	170,00	170	1

09/08/2024	-2,96%	-5,10	167,45	168,13	167,45	168,13	335	2
07/08/2024	-0,39%	-0,68	172,55	172,55	172,55	172,55	172	1
02/08/2024	4,19%	6,97	173,23	173,23	173,23	173,23	173	1
29/07/2024	25,16%	33,42	166,26	166,26	166,26	166,26	3K	1
16/02/2024	4,91%	6,22	132,84	129,61	129,61	132,85	3K	4
09/02/2024	-1,91%	-2,47	126,62	126,62	126,62	126,62	126	1
30/01/2024	-2,07%	-2,73	129,09	129,09	129,09	129,09	129	1
28/12/2023	9,23%	11,14	131,82	131,82	131,82	131,82	395	1
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	-	-	142,40	142,40	142,40	142,40	4K	1

Date,Open,High,Low,Close,Volume
02-May-25,204.20,204.20,204.20,204.20,204
08-Apr-25,190.65,200.57,190.65,200.57,391
12-Nov-24,192.66,192.66,192.66,192.66,1155
25-Oct-24,185.63,185.63,185.63,185.63,9281
04-Oct-24,176.53,176.53,176.34,176.34,2117
02-Sep-24,177.44,177.44,177.44,177.44,177
19-Aug-24,170.00,170.00,170.00,170.00,170
09-Aug-24,168.13,168.13,167.45,167.45,335
07-Aug-24,172.55,172.55,172.55,172.55,172
02-Aug-24,173.23,173.23,173.23,173.23,173
29-Jul-24,166.26,166.26,166.26,166.26,3325
16-Feb-24,129.61,132.85,129.61,132.84,2627
09-Feb-24,126.62,126.62,126.62,126.62,126
30-Jan-24,129.09,129.09,129.09,129.09,129
28-Dec-23,131.82,131.82,131.82,131.82,395
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

*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: P1PL34