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
07/12/2023	0,79%	0,24	30,57	30,30	30,27	30,57	4K	3
06/12/2023	1,30%	0,39	30,33	30,18	30,18	30,33	60	2
05/12/2023	-2,54%	-0,78	29,94	30,71	29,94	30,71	2K	2
04/12/2023	2,40%	0,72	30,72	30,72	30,72	30,72	2K	2
30/11/2023	0,70%	0,21	30,00	29,85	29,85	30,00	2K	3
29/11/2023	2,69%	0,78	29,79	29,94	29,79	29,94	2K	2
28/11/2023	-1,46%	-0,43	29,01	28,50	28,50	29,01	114	2
27/11/2023	-0,17%	-0,05	29,44	29,44	29,44	29,44	29	1
21/11/2023	0,00%	0,00	29,49	29,49	29,49	29,49	2K	2
20/11/2023	2,72%	0,78	29,49	29,19	29,19	29,49	2K	2
17/11/2023	1,92%	0,54	28,71	28,71	28,71	28,71	1K	1

16/11/2023	-1,37%	-0,39	28,17	28,56	28,17	28,56	884	2
14/11/2023	1,82%	0,51	28,56	28,05	28,05	28,56	56	2
13/11/2023	1,96%	0,54	28,05	28,20	28,05	28,20	4K	2
10/11/2023	-1,08%	-0,30	27,51	27,51	27,51	27,51	27	1
09/11/2023	1,50%	0,41	27,81	27,63	27,63	27,81	304	2
08/11/2023	0,59%	0,16	27,40	27,39	27,39	27,40	109	3
07/11/2023	5,09%	1,32	27,24	26,16	26,16	27,24	8K	7
06/11/2023	-1,97%	-0,52	25,92	26,44	25,92	26,44	1K	4
03/11/2023	4,92%	1,24	26,44	26,44	26,44	26,44	26K	1
01/11/2023	-42,25%	-18,44	25,20	43,63	24,80	43,63	42K	32
24/10/2023	-13,43%	-6,77	43,64	43,64	43,64	43,64	43	1
09/10/2023	-0,08%	-0,04	50,41	50,41	50,41	50,41	50	1
07/08/2023	-0,98%	-0,50	50,45	50,45	50,45	50,45	50	1
15/06/2023	12,47%	5,65	50,95	50,95	50,95	50,95	31K	61
09/05/2023	-0,04%	-0,02	45,30	45,30	45,30	45,30	45	1
08/05/2023	0,91%	0,41	45,32	45,32	45,32	45,32	90	1
05/05/2023	-7,90%	-3,85	44,91	45,00	44,60	45,09	5K	4
04/05/2023	-0,69%	-0,34	48,76	48,11	48,11	48,76	435	6
11/04/2023	3,22%	1,53	49,10	46,80	46,80	49,10	383	4
05/04/2023	-0,90%	-0,43	47,57	48,96	47,57	48,96	868	2
22/03/2023	1,65%	0,78	48,00	48,00	48,00	48,00	5K	1
20/03/2023	-5,56%	-2,78	47,22	47,30	47,22	47,30	4K	3
02/03/2023	-8,69%	-4,76	50,00	50,35	50,00	50,35	5K	2
23/01/2023	4,11%	2,16	54,76	54,76	54,76	54,76	54	1
17/01/2023	0,48%	0,25	52,60	52,50	52,50	52,60	3K	2
13/01/2023	-9,74%	-5,65	52,35	51,36	51,36	52,35	309	2
28/11/2022	2,84%	1,60	58,00	58,00	58,00	58,00	2K	1
18/11/2022	-0,72%	-0,41	56,40	56,40	56,40	56,40	3K	1
17/11/2022	-3,20%	-1,88	56,81	56,81	56,81	56,81	56	1
14/11/2022	-2,18%	-1,31	58,69	58,93	58,69	58,93	9K	2
11/11/2022	3,23%	1,88	60,00	60,00	60,00	60,00	480	1
01/11/2022	-1,26%	-0,74	58,12	58,14	58,12	58,14	133K	2
25/10/2022	0,82%	0,48	58,86	58,39	58,39	58,86	234	2
03/10/2022	-0,82%	-0,48	58,38	58,38	58,38	58,38	58	1
27/09/2022	1,55%	0,90	58,86	58,86	58,86	58,86	58	1
26/09/2022	3,39%	1,90	57,96	56,64	56,64	57,96	114	2
22/09/2022	-7,58%	-4,60	56,06	56,06	56,06	56,06	56	1
19/09/2022	-0,88%	-0,54	60,66	60,66	60,66	60,66	60	1
15/09/2022	-2,87%	-1,81	61,20	61,20	61,20	61,20	61	1
13/09/2022	-1,21%	-0,77	63,01	63,01	63,01	63,01	63	1
12/09/2022	6,42%	3,85	63,78	63,78	63,78	63,78	63	1
06/09/2022	0,00%	0,00	59,93	59,93	59,93	59,93	59	1
01/09/2022	-1,35%	-0,82	59,93	59,22	59,22	59,93	135K	4
30/08/2022	-10,62%	-7,22	60,75	60,56	60,56	60,75	27K	4
16/08/2022	5,66%	3,64	67,97	67,97	67,97	67,97	67	1
09/08/2022	1,53%	0,97	64,33	64,33	64,33	64,33	64	1
08/08/2022	2,49%	1,54	63,36	63,36	63,36	63,36	1K	1
03/08/2022	15,55%	8,32	61,82	61,90	61,82	61,90	185	2
28/07/2022	-4,62%	-2,59	53,50	53,50	53,50	53,50	107	1
27/07/2022	4,45%	2,39	56,09	56,09	56,09	56,09	112	1
26/07/2022	-9,60%	-5,70	53,70	53,70	53,70	53,70	4K	1
22/07/2022	-1,53%	-0,92	59,40	59,40	59,40	59,40	356	1
21/07/2022	1,24%	0,74	60,32	59,55	59,55	60,32	179	2
20/07/2022	9,24%	5,04	59,58	59,58	59,58	59,58	59	1
18/07/2022	0,33%	0,18	54,54	54,54	54,54	54,54	54	1
15/07/2022	1,61%	0,86	54,36	54,36	54,36	54,36	54	1
13/07/2022	0,75%	0,40	53,50	53,30	53,30	53,50	213	2
12/07/2022	-9,32%	-5,46	53,10	53,10	53,10	53,10	690	2
07/07/2022	3,72%	2,10	58,56	58,56	58,56	58,56	58	1
06/07/2022	-0,02%	-0,01	56,46	56,64	56,46	56,64	2K	2
05/07/2022	7,97%	4,17	56,47	56,47	56,47	56,47	56	1
27/06/2022	11,18%	5,26	52,30	52,18	52,18	52,30	156	2
21/06/2022	2,77%	1,27	47,04	47,04	47,04	47,04	940	1
17/06/2022	-1,00%	-0,46	45,77	45,77	45,77	45,77	228	1
14/06/2022	0,50%	0,23	46,23	46,23	46,23	46,23	46	1
13/06/2022	-6,22%	-3,05	46,00	46,00	46,00	46,00	138	1
10/06/2022	2,51%	1,20	49,05	49,05	49,05	49,05	49	1
07/06/2022	-0,62%	-0,30	47,85	47,85	47,85	47,85	5K	2
06/06/2022	-0,31%	-0,15	48,15	47,85	47,75	48,15	10K	3
02/06/2022	8,05%	3,60	48,30	48,30	48,30	48,30	96	1
31/05/2022	-3,41%	-1,58	44,70	46,00	44,70	46,00	5K	2
27/05/2022	4,09%	1,82	46,28	46,28	46,28	46,28	46	1
25/05/2022	2,66%	1,15	44,46	44,46	44,46	44,46	44	1
23/05/2022	-1,19%	-0,52	43,31	43,31	43,31	43,31	43	1
20/05/2022	-1,88%	-0,84	43,83	43,83	43,83	43,83	43	1
19/05/2022	-4,80%	-2,25	44,67	44,67	44,67	44,67	44	1
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	-	-	92,25	92,53	92,25	92,53	4K	2

Date,Open,High,Low,Close,Volume
07-Dec-23,30.30,30.57,30.27,30.57,3989
06-Dec-23,30.18,30.33,30.18,30.33,60
05-Dec-23,30.71,30.71,29.94,29.94,1677
04-Dec-23,30.72,30.72,30.72,30.72,1996
30-Nov-23,29.85,30.00,29.85,30.00,1853
29-Nov-23,29.94,29.94,29.79,29.79,1519
28-Nov-23,28.50,29.01,28.50,29.01,114
27-Nov-23,29.44,29.44,29.44,29.44,29
21-Nov-23,29.49,29.49,29.49,29.49,1533
20-Nov-23,29.19,29.49,29.19,29.49,1562
17-Nov-23,28.71,28.71,28.71,28.71,1148
16-Nov-23,28.56,28.56,28.17,28.17,884
14-Nov-23,28.05,28.56,28.05,28.56,56
13-Nov-23,28.20,28.20,28.05,28.05,4375
10-Nov-23,27.51,27.51,27.51,27.51,27
09-Nov-23,27.63,27.81,27.63,27.81,304
08-Nov-23,27.39,27.40,27.39,27.40,109
07-Nov-23,26.16,27.24,26.16,27.24,7549
06-Nov-23,26.44,26.44,25.92,25.92,1401
03-Nov-23,26.44,26.44,26.44,26.44,26440
01-Nov-23,43.63,43.63,24.80,25.20,41575
24-Oct-23,43.64,43.64,43.64,43.64,43
09-Oct-23,50.41,50.41,50.41,50.41,50
07-Aug-23,50.45,50.45,50.45,50.45,50
15-Jun-23,50.95,50.95,50.95,50.95,30620
09-May-23,45.30,45.30,45.30,45.30,45
08-May-23,45.32,45.32,45.32,45.32,90
05-May-23,45.00,45.09,44.60,44.91,4589
04-May-23,48.11,48.76,48.11,48.76,435
11-Apr-23,46.80,49.10,46.80,49.10,383
05-Apr-23,48.96,48.96,47.57,47.57,868
22-Mar-23,48.00,48.00,48.00,48.00,4800
20-Mar-23,47.30,47.30,47.22,47.22,3781
02-Mar-23,50.35,50.35,50.00,50.00,5017
23-Jan-23,54.76,54.76,54.76,54.76,54
17-Jan-23,52.50,52.60,52.50,52.60,3153
13-Jan-23,51.36,52.35,51.36,52.35,309
28-Nov-22,58.00,58.00,58.00,58.00,1740
18-Nov-22,56.40,56.40,56.40,56.40,3384
17-Nov-22,56.81,56.81,56.81,56.81,56
14-Nov-22,58.93,58.93,58.69,58.69,8898
11-Nov-22,60.00,60.00,60.00,60.00,480
01-Nov-22,58.14,58.14,58.12,58.12,132539
25-Oct-22,58.39,58.86,58.39,58.86,234
03-Oct-22,58.38,58.38,58.38,58.38,58
27-Sep-22,58.86,58.86,58.86,58.86,58
26-Sep-22,56.64,57.96,56.64,57.96,114
22-Sep-22,56.06,56.06,56.06,56.06,56
19-Sep-22,60.66,60.66,60.66,60.66,60
15-Sep-22,61.20,61.20,61.20,61.20,61
13-Sep-22,63.01,63.01,63.01,63.01,63
12-Sep-22,63.78,63.78,63.78,63.78,63
06-Sep-22,59.93,59.93,59.93,59.93,59
01-Sep-22,59.22,59.93,59.22,59.93,135081
30-Aug-22,60.56,60.75,60.56,60.75,27038
16-Aug-22,67.97,67.97,67.97,67.97,67
09-Aug-22,64.33,64.33,64.33,64.33,64
08-Aug-22,63.36,63.36,63.36,63.36,1267
03-Aug-22,61.90,61.90,61.82,61.82,185
28-Jul-22,53.50,53.50,53.50,53.50,107
27-Jul-22,56.09,56.09,56.09,56.09,112
26-Jul-22,53.70,53.70,53.70,53.70,4296
22-Jul-22,59.40,59.40,59.40,59.40,356
21-Jul-22,59.55,60.32,59.55,60.32,179
20-Jul-22,59.58,59.58,59.58,59.58,59
18-Jul-22,54.54,54.54,54.54,54.54,54
15-Jul-22,54.36,54.36,54.36,54.36,54
13-Jul-22,53.30,53.50,53.30,53.50,213
12-Jul-22,53.10,53.10,53.10,53.10,690
07-Jul-22,58.56,58.56,58.56,58.56,58
06-Jul-22,56.64,56.64,56.46,56.46,1812
05-Jul-22,56.47,56.47,56.47,56.47,56
27-Jun-22,52.18,52.30,52.18,52.30,156
21-Jun-22,47.04,47.04,47.04,47.04,940
17-Jun-22,45.77,45.77,45.77,45.77,228
14-Jun-22,46.23,46.23,46.23,46.23,46
13-Jun-22,46.00,46.00,46.00,46.00,138
10-Jun-22,49.05,49.05,49.05,49.05,49
07-Jun-22,47.85,47.85,47.85,47.85,5311
06-Jun-22,47.85,48.15,47.75,48.15,10133
02-Jun-22,48.30,48.30,48.30,48.30,96
31-May-22,46.00,46.00,44.70,44.70,4644
27-May-22,46.28,46.28,46.28,46.28,46
25-May-22,44.46,44.46,44.46,44.46,44
23-May-22,43.31,43.31,43.31,43.31,43
20-May-22,43.83,43.83,43.83,43.83,43
19-May-22,44.67,44.67,44.67,44.67,44
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

*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: P1YC34