Cotação atual, histórico e gráfico do papel: P1YC34
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 |
| 08/10/2021 | 1,20% | 1,11 | 93,36 | 93,36 | 93,36 | 93,36 | 1K | 1 |
| 06/10/2021 | 4,49% | 3,96 | 92,25 | 92,53 | 92,25 | 92,53 | 4K | 2 |
| 05/10/2021 | 0,00% | 0,00 | 88,29 | 88,29 | 88,29 | 88,29 | 353 | 1 |
| 04/10/2021 | -0,61% | -0,54 | 88,29 | 88,47 | 88,29 | 88,47 | 3K | 2 |
| 01/10/2021 | -2,85% | -2,61 | 88,83 | 88,83 | 88,83 | 88,83 | 88 | 1 |
| 24/09/2021 | 1,80% | 1,62 | 91,44 | 90,90 | 90,90 | 91,71 | 4K | 3 |
| 23/09/2021 | 3,53% | 3,06 | 89,82 | 89,55 | 89,55 | 89,82 | 806 | 3 |
| 21/09/2021 | 4,24% | 3,53 | 86,76 | 87,84 | 86,76 | 87,84 | 1K | 2 |
| 16/09/2021 | -1,20% | -1,01 | 83,23 | 83,23 | 83,23 | 83,23 | 1K | 1 |
| 09/09/2021 | -2,80% | -2,43 | 84,24 | 85,92 | 84,24 | 85,92 | 10K | 3 |
| 03/09/2021 | 2,88% | 2,43 | 86,67 | 86,67 | 86,67 | 86,67 | 7K | 1 |
|
|
| 31/08/2021 | -0,74% | -0,63 | 84,24 | 84,24 | 84,24 | 84,24 | 1K | 1 |
| 24/08/2021 | -0,95% | -0,81 | 84,87 | 84,87 | 84,87 | 84,87 | 1K | 1 |
| 23/08/2021 | 1,04% | 0,88 | 85,68 | 85,68 | 85,68 | 85,68 | 1K | 2 |
| 20/08/2021 | 2,02% | 1,68 | 84,80 | 83,92 | 83,92 | 84,80 | 188K | 8 |
| 19/08/2021 | 0,00% | 0,00 | 83,12 | 83,12 | 83,12 | 83,12 | 1K | 1 |
| 18/08/2021 | 23,31% | 15,71 | 83,12 | 82,00 | 82,00 | 83,12 | 10K | 3 |
| 23/07/2021 | 6,19% | 3,93 | 67,41 | 67,41 | 67,41 | 67,41 | 2K | 2 |
| 16/07/2021 | 0,44% | 0,28 | 63,48 | 63,48 | 63,48 | 63,72 | 4K | 4 |
| 15/07/2021 | -6,25% | -4,21 | 63,20 | 62,82 | 62,82 | 63,20 | 3K | 4 |
| 07/07/2021 | 0,00% | 0,00 | 67,41 | 67,48 | 67,30 | 68,04 | 12K | 9 |
| 06/07/2021 | 4,51% | 2,91 | 67,41 | 65,73 | 65,73 | 67,41 | 665 | 10 |
| 02/07/2021 | 3,17% | 1,98 | 64,50 | 62,64 | 62,64 | 64,50 | 25K | 19 |
| 01/07/2021 | 1,17% | 0,72 | 62,52 | 61,98 | 61,98 | 62,52 | 311 | 5 |
| 30/06/2021 | 0,19% | 0,12 | 61,80 | 61,80 | 61,80 | 61,80 | 61 | 1 |
| 29/06/2021 | 0,88% | 0,54 | 61,68 | 61,26 | 61,26 | 61,68 | 245 | 4 |
| 28/06/2021 | 0,20% | 0,12 | 61,14 | 61,14 | 61,14 | 61,14 | 61 | 1 |
| 25/06/2021 | 0,99% | 0,60 | 61,02 | 60,42 | 60,42 | 61,02 | 847 | 7 |
| 23/06/2021 | 0,80% | 0,48 | 60,42 | 60,42 | 60,42 | 60,42 | 60 | 1 |
| 21/06/2021 | 0,40% | 0,24 | 59,94 | 59,70 | 59,70 | 59,94 | 9K | 4 |
| 18/06/2021 | 3,11% | 1,80 | 59,70 | 58,74 | 58,74 | 59,70 | 355 | 6 |
| 17/06/2021 | 0,42% | 0,24 | 57,90 | 57,42 | 57,42 | 57,90 | 517 | 2 |
| 15/06/2021 | 0,31% | 0,18 | 57,66 | 57,66 | 57,66 | 57,66 | 57 | 1 |
| 14/06/2021 | -0,73% | -0,42 | 57,48 | 57,48 | 57,48 | 57,48 | 57 | 1 |
| 11/06/2021 | 2,88% | 1,62 | 57,90 | 57,60 | 57,60 | 57,90 | 173 | 3 |
| 10/06/2021 | 0,77% | 0,43 | 56,28 | 56,28 | 56,28 | 56,28 | 56 | 1 |
| 09/06/2021 | 1,36% | 0,75 | 55,85 | 55,20 | 55,20 | 55,85 | 222 | 4 |
| 08/06/2021 | 2,04% | 1,10 | 55,10 | 54,65 | 54,65 | 55,10 | 1K | 2 |
| 07/06/2021 | -3,85% | -2,16 | 54,00 | 54,00 | 54,00 | 54,10 | 270 | 4 |
| 01/06/2021 | -5,17% | -3,06 | 56,16 | 57,00 | 56,16 | 57,00 | 1K | 4 |
| 25/05/2021 | -13,99% | -9,63 | 59,22 | 59,70 | 59,22 | 59,96 | 23K | 17 |
| 03/05/2021 | -5,75% | -4,20 | 68,85 | 67,50 | 67,50 | 68,85 | 136 | 2 |
| 27/04/2021 | 0,07% | 0,05 | 73,05 | 73,05 | 73,05 | 73,05 | 365 | 1 |
| 19/04/2021 | -2,14% | -1,60 | 73,00 | 73,00 | 73,00 | 73,00 | 73 | 1 |
| 14/04/2021 | 2,05% | 1,50 | 74,60 | 74,27 | 74,27 | 75,75 | 108K | 7 |
| 01/04/2021 | 3,03% | 2,15 | 73,10 | 73,10 | 73,10 | 73,10 | 219 | 1 |
| 31/03/2021 | -1,87% | -1,35 | 70,95 | 70,95 | 70,95 | 70,95 | 70 | 1 |
| 15/03/2021 | -2,82% | -2,10 | 72,30 | 72,45 | 72,30 | 72,45 | 51K | 3 |
| 03/02/2021 | 3,05% | 2,20 | 74,40 | 74,59 | 74,40 | 74,59 | 15K | 2 |
| 26/01/2021 | -5,00% | -3,80 | 72,20 | 72,55 | 72,20 | 72,55 | 1K | 2 |
| 18/01/2021 | -0,52% | -0,40 | 76,00 | 76,00 | 76,00 | 76,00 | 1K | 1 |
| 12/01/2021 | -0,78% | -0,60 | 76,40 | 76,40 | 76,40 | 76,40 | 3K | 1 |
| 08/01/2021 | 1,32% | 1,00 | 77,00 | 77,00 | 77,00 | 77,00 | 2K | 1 |
| 07/01/2021 | 3,26% | 2,40 | 76,00 | 76,00 | 76,00 | 76,00 | 1K | 1 |
| 06/01/2021 | -9,75% | -7,95 | 73,60 | 75,26 | 73,60 | 75,26 | 78K | 3 |
| 28/12/2020 | 10,25% | 7,58 | 81,55 | 81,55 | 81,55 | 81,55 | 81 | 1 |
| 08/12/2020 | 2,74% | 1,97 | 73,97 | 73,97 | 73,97 | 73,97 | 73 | 1 |
| 25/11/2020 | 2,75% | 1,93 | 72,00 | 72,00 | 72,00 | 72,00 | 26K | 1 |
| 16/11/2020 | -0,69% | -0,49 | 70,07 | 70,07 | 70,07 | 70,07 | 210 | 1 |
| 05/11/2020 | -0,30% | -0,21 | 70,56 | 70,56 | 70,56 | 70,56 | 211 | 1 |
| 30/10/2020 | - | - | 70,77 | 71,39 | 70,77 | 71,39 | 26K | 3 |
Date,Open,High,Low,Close,Volume
08-Oct-21,93.36,93.36,93.36,93.36,1120
06-Oct-21,92.53,92.53,92.25,92.25,3788
05-Oct-21,88.29,88.29,88.29,88.29,353
04-Oct-21,88.47,88.47,88.29,88.29,3444
01-Oct-21,88.83,88.83,88.83,88.83,88
24-Sep-21,90.90,91.71,90.90,91.44,3657
23-Sep-21,89.55,89.82,89.55,89.82,806
21-Sep-21,87.84,87.84,86.76,86.76,1051
16-Sep-21,83.23,83.23,83.23,83.23,1498
09-Sep-21,85.92,85.92,84.24,84.24,10175
03-Sep-21,86.67,86.67,86.67,86.67,7366
31-Aug-21,84.24,84.24,84.24,84.24,1263
24-Aug-21,84.87,84.87,84.87,84.87,1442
23-Aug-21,85.68,85.68,85.68,85.68,1456
20-Aug-21,83.92,84.80,83.92,84.80,187819
19-Aug-21,83.12,83.12,83.12,83.12,1163
18-Aug-21,82.00,83.12,82.00,83.12,10203
23-Jul-21,67.41,67.41,67.41,67.41,2022
16-Jul-21,63.48,63.72,63.48,63.48,4126
15-Jul-21,62.82,63.20,62.82,63.20,3339
07-Jul-21,67.48,68.04,67.30,67.41,11926
06-Jul-21,65.73,67.41,65.73,67.41,665
02-Jul-21,62.64,64.50,62.64,64.50,25022
01-Jul-21,61.98,62.52,61.98,62.52,311
30-Jun-21,61.80,61.80,61.80,61.80,61
29-Jun-21,61.26,61.68,61.26,61.68,245
28-Jun-21,61.14,61.14,61.14,61.14,61
25-Jun-21,60.42,61.02,60.42,61.02,847
23-Jun-21,60.42,60.42,60.42,60.42,60
21-Jun-21,59.70,59.94,59.70,59.94,9143
18-Jun-21,58.74,59.70,58.74,59.70,355
17-Jun-21,57.42,57.90,57.42,57.90,517
15-Jun-21,57.66,57.66,57.66,57.66,57
14-Jun-21,57.48,57.48,57.48,57.48,57
11-Jun-21,57.60,57.90,57.60,57.90,173
10-Jun-21,56.28,56.28,56.28,56.28,56
09-Jun-21,55.20,55.85,55.20,55.85,222
08-Jun-21,54.65,55.10,54.65,55.10,1156
07-Jun-21,54.00,54.10,54.00,54.00,270
01-Jun-21,57.00,57.00,56.16,56.16,1183
25-May-21,59.70,59.96,59.22,59.22,22823
03-May-21,67.50,68.85,67.50,68.85,136
27-Apr-21,73.05,73.05,73.05,73.05,365
19-Apr-21,73.00,73.00,73.00,73.00,73
14-Apr-21,74.27,75.75,74.27,74.60,107776
01-Apr-21,73.10,73.10,73.10,73.10,219
31-Mar-21,70.95,70.95,70.95,70.95,70
15-Mar-21,72.45,72.45,72.30,72.30,51004
03-Feb-21,74.59,74.59,74.40,74.40,14899
26-Jan-21,72.55,72.55,72.20,72.20,1011
18-Jan-21,76.00,76.00,76.00,76.00,1064
12-Jan-21,76.40,76.40,76.40,76.40,2674
08-Jan-21,77.00,77.00,77.00,77.00,1540
07-Jan-21,76.00,76.00,76.00,76.00,1140
06-Jan-21,75.26,75.26,73.60,73.60,78017
28-Dec-20,81.55,81.55,81.55,81.55,81
08-Dec-20,73.97,73.97,73.97,73.97,73
25-Nov-20,72.00,72.00,72.00,72.00,25992
16-Nov-20,70.07,70.07,70.07,70.07,210
05-Nov-20,70.56,70.56,70.56,70.56,211
30-Oct-20,71.39,71.39,70.77,70.77,25606
*exoneração de responsabilidade e termos de uso