Cotação atual, histórico e gráfico do papel: P1RG34
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 |
| 19/03/2024 | -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
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