Cotação atual, histórico e gráfico do papel: P1RG34

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 P1RG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2025	-1,28%	-0,96	74,27	74,09	73,81	75,04	134K	194
26/11/2025	5,33%	3,81	75,23	75,23	75,23	75,23	75	1
25/11/2025	-4,12%	-3,07	71,42	70,57	70,57	71,42	494	3
24/11/2025	12,25%	8,13	74,49	74,49	74,49	74,49	223	2
21/11/2025	-2,47%	-1,68	66,36	68,04	66,36	68,04	134	2
19/11/2025	-4,84%	-3,46	68,04	68,50	67,75	68,50	27K	37
18/11/2025	-1,88%	-1,37	71,50	71,50	71,50	71,50	143	1

17/11/2025	-0,10%	-0,07	72,87	72,31	72,31	72,87	217	3
14/11/2025	-1,17%	-0,86	72,94	72,10	71,40	72,94	24K	28
13/11/2025	-1,73%	-1,30	73,80	75,97	73,80	75,97	17K	41
12/11/2025	-0,56%	-0,42	75,10	75,92	75,10	75,92	8K	10
11/11/2025	-0,37%	-0,28	75,52	76,00	75,36	76,00	2K	3
10/11/2025	-0,26%	-0,20	75,80	76,00	75,65	76,00	4K	11
07/11/2025	-5,00%	-4,00	76,00	78,00	76,00	78,00	23K	32
06/11/2025	-2,25%	-1,84	80,00	80,00	78,00	80,50	22K	17
05/11/2025	-26,93%	-30,16	81,84	84,50	81,84	84,50	24K	29
31/10/2025	-7,09%	-8,55	112,00	112,00	112,00	112,00	112	1
01/10/2025	-9,97%	-13,35	120,55	120,55	120,55	120,55	120	1
25/08/2025	6,27%	7,90	133,90	133,90	133,90	133,90	133	1
13/08/2025	6,02%	7,15	126,00	126,00	126,00	126,00	41K	3
11/08/2025	-2,30%	-2,80	118,85	120,30	118,85	120,30	34K	41
08/08/2025	-16,99%	-24,90	121,65	122,24	121,65	122,88	6K	12
10/03/2025	-0,81%	-1,20	146,55	146,55	146,55	146,55	146	1
28/02/2025	4,70%	6,63	147,75	147,00	147,00	147,95	31K	30
27/02/2025	-2,61%	-3,78	141,12	141,75	141,00	141,75	30K	15
31/01/2025	-0,47%	-0,68	144,90	144,90	144,90	144,90	1K	1
20/01/2025	-3,95%	-5,98	145,58	145,38	145,38	145,58	1K	2
17/01/2025	2,22%	3,29	151,56	151,56	151,56	151,56	151	1
21/10/2024	7,30%	10,09	148,27	143,36	143,36	148,27	291	2
17/10/2024	-4,39%	-6,35	138,18	138,18	138,18	138,18	138	1
15/07/2024	-5,72%	-8,77	144,53	144,75	144,53	144,75	4K	4
19/03/2024	-0,49%	-0,75	153,30	153,30	153,30	153,30	153	1
12/03/2024	0,55%	0,84	154,05	154,05	154,05	154,05	154	1
11/03/2024	17,38%	22,68	153,21	153,21	153,21	153,21	153	1
05/03/2024	0,00%	0,00	130,53	130,53	130,53	130,53	130	1
04/03/2024	-12,76%	-19,10	130,53	132,80	130,53	132,80	263	2
13/11/2023	0,00%	0,00	149,63	149,63	149,63	149,63	149	1
17/10/2023	-0,01%	-0,01	149,63	149,63	149,63	149,63	149	1
13/10/2023	-5,58%	-8,85	149,64	149,64	149,64	149,64	149	1
02/10/2023	-5,54%	-9,29	158,49	156,81	156,81	158,49	32K	2
20/07/2023	-0,01%	-0,01	167,78	167,78	167,78	167,78	167	1
16/06/2023	1,52%	2,51	167,79	167,79	167,79	167,79	167	1
15/06/2023	1,57%	2,56	165,28	164,82	164,82	165,28	2K	2
14/06/2023	0,90%	1,45	162,72	162,00	162,00	162,72	12K	2
12/06/2023	-21,08%	-43,07	161,27	161,60	161,27	162,52	34K	10
26/09/2022	-2,65%	-5,57	204,34	208,91	204,28	208,91	6K	6
19/08/2022	-5,85%	-13,05	209,91	208,94	208,94	209,91	3K	2
25/07/2022	9,97%	20,21	222,96	222,96	222,96	222,96	222	1
20/06/2022	0,02%	0,05	202,75	202,75	202,75	202,75	7K	1
03/12/2021	-9,91%	-22,30	202,70	202,75	202,70	202,75	3K	2
18/11/2021	0,22%	0,50	225,00	225,00	225,00	225,00	450	1
11/11/2021	-1,94%	-4,45	224,50	224,50	224,50	224,50	224	1
10/11/2021	-10,09%	-25,69	228,95	224,82	224,82	230,00	232K	9
19/10/2021	4,33%	10,58	254,64	250,76	250,49	255,01	48K	138
15/10/2021	-2,18%	-5,45	244,06	248,28	244,06	248,28	16K	35
13/10/2021	-4,95%	-13,00	249,51	250,00	249,51	250,00	75K	2
04/10/2021	0,58%	1,51	262,51	262,61	262,51	262,87	7K	27
30/09/2021	11,87%	27,69	261,00	264,67	261,00	264,78	266K	14
16/09/2021	10,88%	22,90	233,31	232,80	232,56	233,31	9K	4
30/08/2021	-2,81%	-6,09	210,41	211,47	210,41	211,47	3K	8
12/08/2021	-3,96%	-8,93	216,50	217,15	216,31	217,15	8K	30
11/08/2021	-10,82%	-27,34	225,43	222,11	222,11	225,43	346K	9
03/08/2021	5,43%	13,01	252,77	256,76	252,77	256,76	609K	12
26/07/2021	0,52%	1,25	239,76	239,76	239,52	239,76	2K	8
19/07/2021	-1,21%	-2,93	238,51	238,28	238,05	238,51	1K	5
14/07/2021	-0,96%	-2,33	241,44	241,34	241,34	241,44	196K	17
08/07/2021	-1,01%	-2,49	243,77	243,77	243,77	243,77	48K	1
07/07/2021	4,87%	11,43	246,26	246,26	246,26	246,26	4K	1
01/07/2021	1,79%	4,14	234,83	235,29	234,06	235,63	1K	4
30/06/2021	0,80%	1,84	230,69	230,69	230,69	230,69	69K	1
28/06/2021	-1,29%	-2,99	228,85	229,08	228,62	229,08	4K	19
22/06/2021	-3,59%	-8,64	231,84	231,60	231,60	232,04	6K	28
17/06/2021	0,20%	0,48	240,48	240,48	240,48	240,72	6K	25
15/06/2021	-1,34%	-3,25	240,00	240,96	240,00	240,96	4K	15
11/06/2021	1,36%	3,26	243,25	243,00	243,00	243,75	2K	7
10/06/2021	1,21%	2,87	239,99	239,99	239,99	239,99	239	1
08/06/2021	-0,60%	-1,44	237,12	237,12	237,12	237,12	4K	15
04/06/2021	-0,91%	-2,20	238,56	239,28	237,84	240,41	5K	13
28/05/2021	-0,92%	-2,24	240,76	240,76	240,76	240,76	2K	1
27/05/2021	-1,77%	-4,39	243,00	243,00	242,75	243,25	4K	15
21/05/2021	4,38%	10,39	247,39	248,16	247,39	248,16	495	2
19/05/2021	5,33%	12,00	237,00	237,35	237,00	239,57	67K	92
05/05/2021	-1,01%	-2,30	225,00	225,00	225,00	225,00	675	1
30/04/2021	-2,36%	-5,50	227,30	227,30	227,30	227,30	454	1
23/03/2021	-0,43%	-1,00	232,80	232,80	232,80	232,80	931	1
19/03/2021	-6,14%	-15,30	233,80	233,99	233,80	233,99	467	2
12/01/2021	1,07%	2,63	249,10	249,10	249,10	249,10	2K	1
11/01/2021	0,32%	0,78	246,47	246,47	246,47	246,47	74K	1
07/01/2021	3,05%	7,28	245,69	245,69	245,69	245,69	74K	1
06/01/2021	1,66%	3,89	238,41	238,41	238,41	238,41	72K	3
05/01/2021	0,27%	0,62	234,52	234,52	234,52	234,52	70K	1
04/01/2021	-8,60%	-22,00	233,90	230,64	230,64	233,90	3K	2
04/12/2020	-0,62%	-1,60	255,90	257,39	252,53	257,39	33K	6
19/11/2020	6,00%	14,58	257,50	257,49	257,49	257,50	3K	2
04/11/2020	-7,98%	-21,08	242,92	244,11	241,96	244,11	146K	8
03/11/2020	2,25%	5,80	264,00	265,11	264,00	265,11	3K	2
14/10/2020	1,25%	3,20	258,20	258,20	258,20	258,20	162K	4
09/10/2020	-0,58%	-1,50	255,00	255,00	255,00	255,00	29K	1
08/10/2020	0,79%	2,00	256,50	256,50	256,50	256,50	6K	1
07/10/2020	1,12%	2,81	254,50	254,50	254,50	254,50	18K	1
06/10/2020	-0,57%	-1,44	251,69	251,69	251,69	251,69	9K	1
05/10/2020	-0,85%	-2,17	253,13	253,13	253,13	253,13	11K	1
02/10/2020	-0,47%	-1,20	255,30	255,30	255,30	255,30	50K	1
01/10/2020	29,04%	57,72	256,50	256,80	256,50	256,80	72K	3
13/03/2020	-10,30%	-22,83	198,78	198,78	198,78	198,78	60K	1
28/02/2020	-2,67%	-6,08	221,61	229,55	221,37	229,99	226K	9
27/02/2020	-	-	227,69	242,21	226,77	242,21	210K	8

Date,Open,High,Low,Close,Volume
01-Dec-25,74.09,75.04,73.81,74.27,134165
26-Nov-25,75.23,75.23,75.23,75.23,75
25-Nov-25,70.57,71.42,70.57,71.42,494
24-Nov-25,74.49,74.49,74.49,74.49,223
21-Nov-25,68.04,68.04,66.36,66.36,134
19-Nov-25,68.50,68.50,67.75,68.04,27309
18-Nov-25,71.50,71.50,71.50,71.50,143
17-Nov-25,72.31,72.87,72.31,72.87,217
14-Nov-25,72.10,72.94,71.40,72.94,23776
13-Nov-25,75.97,75.97,73.80,73.80,17203
12-Nov-25,75.92,75.92,75.10,75.10,7668
11-Nov-25,76.00,76.00,75.36,75.52,1660
10-Nov-25,76.00,76.00,75.65,75.80,4247
07-Nov-25,78.00,78.00,76.00,76.00,23095
06-Nov-25,80.00,80.50,78.00,80.00,22406
05-Nov-25,84.50,84.50,81.84,81.84,24388
31-Oct-25,112.00,112.00,112.00,112.00,112
01-Oct-25,120.55,120.55,120.55,120.55,120
25-Aug-25,133.90,133.90,133.90,133.90,133
13-Aug-25,126.00,126.00,126.00,126.00,40950
11-Aug-25,120.30,120.30,118.85,118.85,33510
08-Aug-25,122.24,122.88,121.65,121.65,6101
10-Mar-25,146.55,146.55,146.55,146.55,146
28-Feb-25,147.00,147.95,147.00,147.75,31022
27-Feb-25,141.75,141.75,141.00,141.12,29685
31-Jan-25,144.90,144.90,144.90,144.90,1014
20-Jan-25,145.38,145.58,145.38,145.58,1309
17-Jan-25,151.56,151.56,151.56,151.56,151
21-Oct-24,143.36,148.27,143.36,148.27,291
17-Oct-24,138.18,138.18,138.18,138.18,138
15-Jul-24,144.75,144.75,144.53,144.53,4194
19-Mar-24,153.30,153.30,153.30,153.30,153
12-Mar-24,154.05,154.05,154.05,154.05,154
11-Mar-24,153.21,153.21,153.21,153.21,153
05-Mar-24,130.53,130.53,130.53,130.53,130
04-Mar-24,132.80,132.80,130.53,130.53,263
13-Nov-23,149.63,149.63,149.63,149.63,149
17-Oct-23,149.63,149.63,149.63,149.63,149
13-Oct-23,149.64,149.64,149.64,149.64,149
02-Oct-23,156.81,158.49,156.81,158.49,31530
20-Jul-23,167.78,167.78,167.78,167.78,167
16-Jun-23,167.79,167.79,167.79,167.79,167
15-Jun-23,164.82,165.28,164.82,165.28,1817
14-Jun-23,162.00,162.72,162.00,162.72,11517
12-Jun-23,161.60,162.52,161.27,161.27,33618
26-Sep-22,208.91,208.91,204.28,204.34,6198
19-Aug-22,208.94,209.91,208.94,209.91,2513
25-Jul-22,222.96,222.96,222.96,222.96,222
20-Jun-22,202.75,202.75,202.75,202.75,7096
03-Dec-21,202.75,202.75,202.70,202.70,3243
18-Nov-21,225.00,225.00,225.00,225.00,450
11-Nov-21,224.50,224.50,224.50,224.50,224
10-Nov-21,224.82,230.00,224.82,228.95,232412
19-Oct-21,250.76,255.01,250.49,254.64,47912
15-Oct-21,248.28,248.28,244.06,244.06,15514
13-Oct-21,250.00,250.00,249.51,249.51,75103
04-Oct-21,262.61,262.87,262.51,262.51,7091
30-Sep-21,264.67,264.78,261.00,261.00,265696
16-Sep-21,232.80,233.31,232.56,233.31,8840
30-Aug-21,211.47,211.47,210.41,210.41,2949
12-Aug-21,217.15,217.15,216.31,216.50,8451
11-Aug-21,222.11,225.43,222.11,225.43,345824
03-Aug-21,256.76,256.76,252.77,252.77,609110
26-Jul-21,239.76,239.76,239.52,239.76,1917
19-Jul-21,238.28,238.51,238.05,238.51,1191
14-Jul-21,241.34,241.44,241.34,241.44,196452
08-Jul-21,243.77,243.77,243.77,243.77,47535
07-Jul-21,246.26,246.26,246.26,246.26,3693
01-Jul-21,235.29,235.63,234.06,234.83,1175
30-Jun-21,230.69,230.69,230.69,230.69,69207
28-Jun-21,229.08,229.08,228.62,228.85,4348
22-Jun-21,231.60,232.04,231.60,231.84,6491
17-Jun-21,240.48,240.72,240.48,240.48,6015
15-Jun-21,240.96,240.96,240.00,240.00,3606
11-Jun-21,243.00,243.75,243.00,243.25,1703
10-Jun-21,239.99,239.99,239.99,239.99,239
08-Jun-21,237.12,237.12,237.12,237.12,3556
04-Jun-21,239.28,240.41,237.84,238.56,5264
28-May-21,240.76,240.76,240.76,240.76,1926
27-May-21,243.00,243.25,242.75,243.00,3643
21-May-21,248.16,248.16,247.39,247.39,495
19-May-21,237.35,239.57,237.00,237.00,67224
05-May-21,225.00,225.00,225.00,225.00,675
30-Apr-21,227.30,227.30,227.30,227.30,454
23-Mar-21,232.80,232.80,232.80,232.80,931
19-Mar-21,233.99,233.99,233.80,233.80,467
12-Jan-21,249.10,249.10,249.10,249.10,1992
11-Jan-21,246.47,246.47,246.47,246.47,73941
07-Jan-21,245.69,245.69,245.69,245.69,73707
06-Jan-21,238.41,238.41,238.41,238.41,71523
05-Jan-21,234.52,234.52,234.52,234.52,70356
04-Jan-21,230.64,233.90,230.64,233.90,2540
04-Dec-20,257.39,257.39,252.53,255.90,32934
19-Nov-20,257.49,257.50,257.49,257.50,2574
04-Nov-20,244.11,244.11,241.96,242.92,145770
03-Nov-20,265.11,265.11,264.00,264.00,2645
14-Oct-20,258.20,258.20,258.20,258.20,161891
09-Oct-20,255.00,255.00,255.00,255.00,29325
08-Oct-20,256.50,256.50,256.50,256.50,6412
07-Oct-20,254.50,254.50,254.50,254.50,17815
06-Oct-20,251.69,251.69,251.69,251.69,8809
05-Oct-20,253.13,253.13,253.13,253.13,11390
02-Oct-20,255.30,255.30,255.30,255.30,50038
01-Oct-20,256.80,256.80,256.50,256.50,72118
13-Mar-20,198.78,198.78,198.78,198.78,59634
28-Feb-20,229.55,229.99,221.37,221.61,226434
27-Feb-20,242.21,242.21,226.77,227.69,209774

*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: P1RG34