Cotação atual, histórico e gráfico do papel: P1YC34

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 P1YC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2022	-3,66%	-1,78	46,92	46,92	46,92	46,92	46	1
13/05/2022	3,29%	1,55	48,70	48,70	48,70	48,70	876	1
12/05/2022	3,63%	1,65	47,15	47,15	47,15	47,15	94	1
11/05/2022	-9,42%	-4,73	45,50	45,90	45,50	45,90	550	2
06/05/2022	1,03%	0,51	50,23	50,23	50,23	50,23	351	1
05/05/2022	-7,38%	-3,96	49,72	49,72	49,72	49,72	248	1
04/05/2022	11,60%	5,58	53,68	53,68	53,68	53,68	214	1
29/04/2022	0,63%	0,30	48,10	47,80	47,80	48,10	1K	2
27/04/2022	0,74%	0,35	47,80	47,80	47,80	47,80	10K	1
26/04/2022	-0,59%	-0,28	47,45	47,45	47,45	47,45	94	1
22/04/2022	-4,25%	-2,12	47,73	47,63	47,63	47,73	1000	2

19/04/2022	4,22%	2,02	49,85	49,85	49,85	49,85	49	1
18/04/2022	-3,82%	-1,90	47,83	47,50	47,50	47,83	905	3
14/04/2022	0,16%	0,08	49,73	49,73	49,73	49,73	49	1
12/04/2022	-3,22%	-1,65	49,65	50,56	49,65	50,56	3K	2
08/04/2022	-2,68%	-1,41	51,30	51,46	51,30	51,46	2K	4
06/04/2022	-3,81%	-2,09	52,71	52,71	52,71	52,71	105	1
05/04/2022	-1,08%	-0,60	54,80	54,80	54,80	54,80	602	2
04/04/2022	-0,18%	-0,10	55,40	55,40	55,40	55,40	166	1
31/03/2022	0,25%	0,14	55,50	55,50	55,50	55,50	222	1
30/03/2022	0,84%	0,46	55,36	55,36	55,36	55,36	2K	1
28/03/2022	1,67%	0,90	54,90	54,85	54,85	54,90	11K	2
25/03/2022	-8,60%	-5,08	54,00	53,50	53,50	54,00	431	2
18/03/2022	15,96%	8,13	59,08	57,99	57,99	59,10	22K	4
14/03/2022	-2,30%	-1,20	50,95	50,95	50,95	50,95	2K	1
09/03/2022	2,62%	1,33	52,15	52,10	52,10	52,15	469	2
08/03/2022	-2,27%	-1,18	50,82	50,00	49,15	50,82	1K	3
07/03/2022	-3,70%	-2,00	52,00	52,00	52,00	52,00	520	2
03/03/2022	-15,97%	-10,26	54,00	55,40	54,00	55,40	4K	5
11/02/2022	0,47%	0,30	64,26	64,26	64,26	64,26	39K	13
10/02/2022	12,21%	6,96	63,96	62,90	62,90	64,08	102K	397
24/01/2022	-6,77%	-4,14	57,00	57,00	57,00	57,00	57	1
19/01/2022	0,00%	0,00	61,14	61,14	61,14	61,14	19K	1
18/01/2022	-0,62%	-0,38	61,14	61,14	61,14	61,14	61	1
14/01/2022	-9,22%	-6,25	61,52	61,52	61,52	61,52	61	1
10/01/2022	-16,79%	-13,67	67,77	67,00	65,60	68,09	27K	4
02/12/2021	-1,07%	-0,88	81,44	81,44	81,44	81,44	244	1
01/12/2021	0,00%	0,00	82,32	82,32	82,32	82,32	164	1
30/11/2021	-6,50%	-5,72	82,32	88,00	82,32	88,00	1000	3
18/11/2021	-1,20%	-1,07	88,04	88,04	88,04	88,04	1K	1
16/11/2021	-1,48%	-1,34	89,11	87,72	87,72	89,12	205K	6
11/11/2021	-3,55%	-3,33	90,45	90,54	90,45	90,54	23K	2
09/11/2021	0,00%	0,00	93,78	93,78	93,78	93,78	3K	1
08/11/2021	-0,66%	-0,62	93,78	96,30	93,78	96,30	377	2
05/11/2021	1,11%	1,04	94,40	95,41	94,40	95,90	858	5
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
16-May-22,46.92,46.92,46.92,46.92,46
13-May-22,48.70,48.70,48.70,48.70,876
12-May-22,47.15,47.15,47.15,47.15,94
11-May-22,45.90,45.90,45.50,45.50,550
06-May-22,50.23,50.23,50.23,50.23,351
05-May-22,49.72,49.72,49.72,49.72,248
04-May-22,53.68,53.68,53.68,53.68,214
29-Apr-22,47.80,48.10,47.80,48.10,1490
27-Apr-22,47.80,47.80,47.80,47.80,9560
26-Apr-22,47.45,47.45,47.45,47.45,94
22-Apr-22,47.63,47.73,47.63,47.73,1000
19-Apr-22,49.85,49.85,49.85,49.85,49
18-Apr-22,47.50,47.83,47.50,47.83,905
14-Apr-22,49.73,49.73,49.73,49.73,49
12-Apr-22,50.56,50.56,49.65,49.65,2577
08-Apr-22,51.46,51.46,51.30,51.30,2104
06-Apr-22,52.71,52.71,52.71,52.71,105
05-Apr-22,54.80,54.80,54.80,54.80,602
04-Apr-22,55.40,55.40,55.40,55.40,166
31-Mar-22,55.50,55.50,55.50,55.50,222
30-Mar-22,55.36,55.36,55.36,55.36,2380
28-Mar-22,54.85,54.90,54.85,54.90,10975
25-Mar-22,53.50,54.00,53.50,54.00,431
18-Mar-22,57.99,59.10,57.99,59.08,21907
14-Mar-22,50.95,50.95,50.95,50.95,1528
09-Mar-22,52.10,52.15,52.10,52.15,469
08-Mar-22,50.00,50.82,49.15,50.82,1311
07-Mar-22,52.00,52.00,52.00,52.00,520
03-Mar-22,55.40,55.40,54.00,54.00,3737
11-Feb-22,64.26,64.26,64.26,64.26,38556
10-Feb-22,62.90,64.08,62.90,63.96,101816
24-Jan-22,57.00,57.00,57.00,57.00,57
19-Jan-22,61.14,61.14,61.14,61.14,18953
18-Jan-22,61.14,61.14,61.14,61.14,61
14-Jan-22,61.52,61.52,61.52,61.52,61
10-Jan-22,67.00,68.09,65.60,67.77,27370
02-Dec-21,81.44,81.44,81.44,81.44,244
01-Dec-21,82.32,82.32,82.32,82.32,164
30-Nov-21,88.00,88.00,82.32,82.32,1000
18-Nov-21,88.04,88.04,88.04,88.04,1056
16-Nov-21,87.72,89.12,87.72,89.11,204695
11-Nov-21,90.54,90.54,90.45,90.45,22630
09-Nov-21,93.78,93.78,93.78,93.78,2813
08-Nov-21,96.30,96.30,93.78,93.78,377
05-Nov-21,95.41,95.90,94.40,94.40,858
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: P1YC34

cotações, gráficos e mais...