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
01/07/2025	2,74%	1,14	42,70	42,70	42,70	42,70	1K	1
27/06/2025	0,00%	0,00	41,56	41,56	41,56	41,56	83	1
25/06/2025	-2,90%	-1,24	41,56	41,55	41,55	41,56	52K	3
24/06/2025	1,18%	0,50	42,80	43,00	42,80	43,00	107K	5
20/06/2025	-5,47%	-2,45	42,30	42,30	42,30	42,30	106K	4
17/06/2025	-1,10%	-0,50	44,75	44,75	44,75	44,75	3K	1
16/06/2025	-3,72%	-1,75	45,25	45,25	45,25	45,25	45	1

10/06/2025	-4,37%	-2,15	47,00	47,60	47,00	47,60	147K	6
06/06/2025	-0,20%	-0,10	49,15	49,15	49,15	49,15	49K	1
05/06/2025	1,03%	0,50	49,25	49,25	49,25	49,25	49	1
30/05/2025	0,83%	0,40	48,75	48,75	48,75	48,75	73K	2
29/05/2025	-2,42%	-1,20	48,35	48,50	48,35	48,50	5K	3
28/05/2025	1,02%	0,50	49,55	49,40	49,20	49,55	88K	6
27/05/2025	-0,41%	-0,20	49,05	48,85	48,80	49,05	98K	3
26/05/2025	1,03%	0,50	49,25	49,25	49,25	49,25	49	1
23/05/2025	-0,47%	-0,23	48,75	48,75	48,75	48,75	48	1
21/05/2025	-0,65%	-0,32	48,98	49,95	48,71	49,95	50K	4
20/05/2025	16,71%	7,06	49,30	48,54	48,54	49,35	29K	11
29/04/2025	0,67%	0,28	42,24	43,40	42,24	43,40	85	2
23/04/2025	3,45%	1,40	41,96	41,16	41,16	41,96	14K	4
22/04/2025	-2,31%	-0,96	40,56	40,04	40,04	40,56	8K	3
09/04/2025	6,46%	2,52	41,52	41,52	41,52	41,52	1K	2
04/04/2025	-0,13%	-0,05	39,00	39,70	39,00	39,70	295K	34
03/04/2025	-6,47%	-2,70	39,05	39,04	39,04	39,05	195K	5
02/04/2025	-1,76%	-0,75	41,75	41,43	41,40	41,75	167K	19
28/03/2025	-0,89%	-0,38	42,50	44,12	42,50	44,12	106K	2
27/03/2025	0,89%	0,38	42,88	42,64	42,64	42,88	21K	2
26/03/2025	0,33%	0,14	42,50	43,11	42,50	43,11	138K	11
25/03/2025	-0,38%	-0,16	42,36	42,36	42,36	42,36	211	1
24/03/2025	4,32%	1,76	42,52	42,52	42,52	42,52	1K	2
19/03/2025	3,14%	1,24	40,76	40,99	40,76	40,99	6K	3
14/03/2025	0,05%	0,02	39,52	39,52	39,52	39,52	3K	1
12/03/2025	-1,25%	-0,50	39,50	40,40	39,50	40,40	100K	7
11/03/2025	-5,10%	-2,15	40,00	40,65	40,00	40,65	206K	18
27/02/2025	4,23%	1,71	42,15	42,60	42,15	42,60	108K	4
24/02/2025	0,15%	0,06	40,44	40,44	40,44	40,44	525	1
20/02/2025	2,75%	1,08	40,38	40,38	40,38	40,38	4K	1
13/02/2025	-0,43%	-0,17	39,30	39,47	39,30	40,50	201K	11
04/02/2025	-3,73%	-1,53	39,47	39,47	39,47	39,47	99K	6
30/01/2025	0,00%	0,00	41,00	41,08	41,00	41,08	103K	4
29/01/2025	-2,66%	-1,12	41,00	41,00	41,00	41,00	102K	5
28/01/2025	2,63%	1,08	42,12	41,44	41,44	42,30	156K	7
27/01/2025	0,10%	0,04	41,04	41,04	41,04	41,04	2K	1
24/01/2025	-1,94%	-0,81	41,00	40,95	40,95	41,00	410K	11
21/01/2025	2,17%	0,89	41,81	41,81	41,81	41,81	41	1
10/01/2025	-1,35%	-0,56	40,92	40,88	40,85	41,34	1K	4
02/01/2025	-9,63%	-4,42	41,48	41,48	41,48	41,48	41	1
05/12/2024	-1,61%	-0,75	45,90	45,30	45,30	46,05	8K	12
03/12/2024	-1,37%	-0,65	46,65	46,50	46,50	46,65	2K	2
02/12/2024	2,89%	1,33	47,30	47,00	47,00	47,30	423	2
29/11/2024	-4,78%	-2,31	45,97	48,40	45,97	48,40	896	3
28/11/2024	4,73%	2,18	48,28	46,10	46,10	48,28	862	3
27/11/2024	2,04%	0,92	46,10	46,35	45,55	46,35	1K	4
26/11/2024	5,96%	2,54	45,18	45,15	45,15	45,80	137K	122
21/11/2024	1,91%	0,80	42,64	42,64	42,64	42,64	5K	1
19/11/2024	-5,94%	-2,64	41,84	41,80	41,80	41,84	6K	2
13/11/2024	0,63%	0,28	44,48	44,48	44,48	44,48	5K	1
12/11/2024	0,00%	0,00	44,20	43,92	43,92	44,20	2K	3
11/11/2024	0,64%	0,28	44,20	44,20	44,20	44,24	7K	3
08/11/2024	2,52%	1,08	43,92	43,20	43,20	44,00	8K	4
07/11/2024	-2,79%	-1,23	42,84	44,07	42,84	44,07	954	3
06/11/2024	5,30%	2,22	44,07	44,28	43,44	44,28	1K	4
05/11/2024	1,78%	0,73	41,85	41,56	41,44	41,85	7K	10
04/11/2024	-0,77%	-0,32	41,12	40,28	40,28	41,12	694	2
01/11/2024	0,31%	0,13	41,44	41,31	41,31	41,44	4K	3
31/10/2024	30,52%	9,66	41,31	40,00	40,00	41,55	7K	9
24/10/2024	3,03%	0,93	31,65	31,65	31,65	31,65	47K	2
11/10/2024	2,61%	0,78	30,72	30,72	30,72	30,72	61	1
08/10/2024	0,10%	0,03	29,94	30,30	29,94	30,30	392	2
07/10/2024	-1,29%	-0,39	29,91	30,45	29,91	30,45	632	2
02/10/2024	-2,42%	-0,75	30,30	30,30	30,30	30,30	970	2
25/09/2024	-2,63%	-0,84	31,05	31,11	31,05	31,11	14K	26
23/09/2024	1,95%	0,61	31,89	31,86	31,86	31,89	732	2
20/09/2024	0,00%	0,00	31,28	31,28	31,28	31,28	1K	1
16/09/2024	5,85%	1,73	31,28	31,74	31,28	31,74	570	3
09/09/2024	0,00%	0,00	29,55	29,55	29,55	29,55	1K	2
05/09/2024	-2,18%	-0,66	29,55	29,55	29,55	29,55	472	1
04/09/2024	-0,40%	-0,12	30,21	30,21	30,21	30,21	573	1
03/09/2024	0,40%	0,12	30,33	30,42	30,33	30,45	486	3
02/09/2024	-1,76%	-0,54	30,21	30,77	30,21	30,77	830	2
30/08/2024	0,36%	0,11	30,75	30,79	30,75	30,79	123	2
29/08/2024	6,39%	1,84	30,64	30,85	30,64	31,02	678K	384
20/08/2024	0,42%	0,12	28,80	28,80	28,80	28,80	316	1
19/08/2024	-1,14%	-0,33	28,68	28,68	28,68	28,68	315	1
16/08/2024	-0,41%	-0,12	29,01	29,28	28,86	29,28	174	4
15/08/2024	2,32%	0,66	29,13	28,85	28,85	29,13	86	3
14/08/2024	1,17%	0,33	28,47	28,70	28,47	28,70	258	3
12/08/2024	-3,79%	-1,11	28,14	28,68	28,14	28,68	2K	5
09/08/2024	-3,66%	-1,11	29,25	29,16	29,16	29,25	730	2
06/08/2024	0,80%	0,24	30,36	30,39	30,36	30,39	91	2
05/08/2024	-4,65%	-1,47	30,12	31,91	30,12	31,91	31K	3
31/07/2024	3,03%	0,93	31,59	31,59	31,59	31,59	31	1
26/07/2024	-1,10%	-0,34	30,66	30,66	30,66	30,66	25K	2
25/07/2024	-0,29%	-0,09	31,00	31,04	31,00	31,14	372	3
24/07/2024	-0,06%	-0,02	31,09	31,09	31,09	31,09	31	1
23/07/2024	7,50%	2,17	31,11	30,00	30,00	31,11	332K	11
22/07/2024	0,03%	0,01	28,94	28,94	28,94	28,94	1K	1
18/07/2024	7,27%	1,96	28,93	28,93	28,93	28,93	2K	3
12/07/2024	6,26%	1,59	26,97	26,97	26,97	26,97	566	1
09/07/2024	-0,94%	-0,24	25,38	25,38	25,38	25,38	203	1
08/07/2024	-1,95%	-0,51	25,62	25,83	25,62	25,83	21K	3
01/07/2024	-0,42%	-0,11	26,13	26,13	26,13	26,13	5K	1
28/06/2024	3,59%	0,91	26,24	26,24	26,24	26,24	26K	1
19/06/2024	-1,59%	-0,41	25,33	25,72	25,33	25,72	203	2
17/06/2024	-0,69%	-0,18	25,74	25,74	25,74	25,74	540	1
12/06/2024	1,77%	0,45	25,92	25,92	25,92	25,92	1K	1
11/06/2024	0,47%	0,12	25,47	25,44	25,44	25,48	2K	8
07/06/2024	0,00%	0,00	25,35	25,35	25,35	25,35	50	1
06/06/2024	-0,59%	-0,15	25,35	25,53	25,35	25,53	50	2
05/06/2024	-1,39%	-0,36	25,50	25,86	25,50	25,86	2K	3
04/06/2024	-10,49%	-3,03	25,86	26,22	25,86	26,22	7K	6
28/05/2024	-6,50%	-2,01	28,89	29,07	28,89	29,07	3K	3
16/05/2024	1,88%	0,57	30,90	30,90	30,90	30,90	8K	2
13/05/2024	1,98%	0,59	30,33	30,06	29,91	30,33	2K	3
07/05/2024	2,73%	0,79	29,74	29,74	29,74	29,74	148	1
03/05/2024	-10,65%	-3,45	28,95	32,20	28,95	32,20	61	2
26/04/2024	-0,09%	-0,03	32,40	32,40	32,40	32,40	3K	1
24/04/2024	-0,28%	-0,09	32,43	32,43	32,43	32,43	32	1
23/04/2024	-1,28%	-0,42	32,52	32,86	32,52	32,86	65	2
18/04/2024	-3,85%	-1,32	32,94	32,94	32,94	32,94	32	1
11/04/2024	-0,44%	-0,15	34,26	34,26	34,26	34,26	239	1
10/04/2024	-0,17%	-0,06	34,41	34,20	34,20	34,41	377	2
09/04/2024	1,77%	0,60	34,47	34,47	34,47	34,47	34	1
08/04/2024	7,32%	2,31	33,87	33,87	33,87	33,87	270	1
26/03/2024	4,68%	1,41	31,56	31,56	31,56	31,56	31	1
08/03/2024	4,69%	1,35	30,15	30,18	30,15	30,18	150	2
05/03/2024	-1,84%	-0,54	28,80	28,95	28,80	28,95	57	2
04/03/2024	-2,94%	-0,89	29,34	30,00	29,34	30,00	2K	2
01/03/2024	-0,33%	-0,10	30,23	30,23	30,23	30,23	30	1
29/02/2024	1,44%	0,43	30,33	30,33	30,33	30,33	90	1
22/02/2024	-0,43%	-0,13	29,90	29,90	29,90	29,90	29	1
21/02/2024	-8,25%	-2,70	30,03	30,03	30,03	30,03	30	1
07/02/2024	2,44%	0,78	32,73	32,97	32,73	32,97	491	2
30/01/2024	-	-	31,95	31,95	31,95	31,95	7K	1

Date,Open,High,Low,Close,Volume
01-Jul-25,42.70,42.70,42.70,42.70,1067
27-Jun-25,41.56,41.56,41.56,41.56,83
25-Jun-25,41.55,41.56,41.55,41.56,52145
24-Jun-25,43.00,43.00,42.80,42.80,107162
20-Jun-25,42.30,42.30,42.30,42.30,105750
17-Jun-25,44.75,44.75,44.75,44.75,2685
16-Jun-25,45.25,45.25,45.25,45.25,45
10-Jun-25,47.60,47.60,47.00,47.00,147483
06-Jun-25,49.15,49.15,49.15,49.15,49150
05-Jun-25,49.25,49.25,49.25,49.25,49
30-May-25,48.75,48.75,48.75,48.75,73125
29-May-25,48.50,48.50,48.35,48.35,5329
28-May-25,49.40,49.55,49.20,49.55,88332
27-May-25,48.85,49.05,48.80,49.05,98046
26-May-25,49.25,49.25,49.25,49.25,49
23-May-25,48.75,48.75,48.75,48.75,48
21-May-25,49.95,49.95,48.71,48.98,50290
20-May-25,48.54,49.35,48.54,49.30,28791
29-Apr-25,43.40,43.40,42.24,42.24,85
23-Apr-25,41.16,41.96,41.16,41.96,13501
22-Apr-25,40.04,40.56,40.04,40.56,7644
09-Apr-25,41.52,41.52,41.52,41.52,1453
04-Apr-25,39.70,39.70,39.00,39.00,294641
03-Apr-25,39.04,39.05,39.04,39.05,195239
02-Apr-25,41.43,41.75,41.40,41.75,166539
28-Mar-25,44.12,44.12,42.50,42.50,106338
27-Mar-25,42.64,42.88,42.64,42.88,20524
26-Mar-25,43.11,43.11,42.50,42.50,138297
25-Mar-25,42.36,42.36,42.36,42.36,211
24-Mar-25,42.52,42.52,42.52,42.52,1275
19-Mar-25,40.99,40.99,40.76,40.76,5968
14-Mar-25,39.52,39.52,39.52,39.52,2805
12-Mar-25,40.40,40.40,39.50,39.50,100405
11-Mar-25,40.65,40.65,40.00,40.00,205792
27-Feb-25,42.60,42.60,42.15,42.15,107975
24-Feb-25,40.44,40.44,40.44,40.44,525
20-Feb-25,40.38,40.38,40.38,40.38,3634
13-Feb-25,39.47,40.50,39.30,39.30,200644
04-Feb-25,39.47,39.47,39.47,39.47,98675
30-Jan-25,41.08,41.08,41.00,41.00,102705
29-Jan-25,41.00,41.00,41.00,41.00,102500
28-Jan-25,41.44,42.30,41.44,42.12,155520
27-Jan-25,41.04,41.04,41.04,41.04,2216
24-Jan-25,40.95,41.00,40.95,41.00,409950
21-Jan-25,41.81,41.81,41.81,41.81,41
10-Jan-25,40.88,41.34,40.85,40.92,1226
02-Jan-25,41.48,41.48,41.48,41.48,41
05-Dec-24,45.30,46.05,45.30,45.90,8388
03-Dec-24,46.50,46.65,46.50,46.65,1678
02-Dec-24,47.00,47.30,47.00,47.30,423
29-Nov-24,48.40,48.40,45.97,45.97,896
28-Nov-24,46.10,48.28,46.10,48.28,862
27-Nov-24,46.35,46.35,45.55,46.10,1427
26-Nov-24,45.15,45.80,45.15,45.18,137484
21-Nov-24,42.64,42.64,42.64,42.64,5116
19-Nov-24,41.80,41.84,41.80,41.84,6228
13-Nov-24,44.48,44.48,44.48,44.48,5337
12-Nov-24,43.92,44.20,43.92,44.20,1803
11-Nov-24,44.20,44.24,44.20,44.20,6722
08-Nov-24,43.20,44.00,43.20,43.92,7868
07-Nov-24,44.07,44.07,42.84,42.84,954
06-Nov-24,44.28,44.28,43.44,44.07,1138
05-Nov-24,41.56,41.85,41.44,41.85,6851
04-Nov-24,40.28,41.12,40.28,41.12,694
01-Nov-24,41.31,41.44,41.31,41.44,3562
31-Oct-24,40.00,41.55,40.00,41.31,7388
24-Oct-24,31.65,31.65,31.65,31.65,47475
11-Oct-24,30.72,30.72,30.72,30.72,61
08-Oct-24,30.30,30.30,29.94,29.94,392
07-Oct-24,30.45,30.45,29.91,29.91,632
02-Oct-24,30.30,30.30,30.30,30.30,970
25-Sep-24,31.11,31.11,31.05,31.05,14298
23-Sep-24,31.86,31.89,31.86,31.89,732
20-Sep-24,31.28,31.28,31.28,31.28,1313
16-Sep-24,31.74,31.74,31.28,31.28,570
09-Sep-24,29.55,29.55,29.55,29.55,1477
05-Sep-24,29.55,29.55,29.55,29.55,472
04-Sep-24,30.21,30.21,30.21,30.21,573
03-Sep-24,30.42,30.45,30.33,30.33,486
02-Sep-24,30.77,30.77,30.21,30.21,830
30-Aug-24,30.79,30.79,30.75,30.75,123
29-Aug-24,30.85,31.02,30.64,30.64,678262
20-Aug-24,28.80,28.80,28.80,28.80,316
19-Aug-24,28.68,28.68,28.68,28.68,315
16-Aug-24,29.28,29.28,28.86,29.01,174
15-Aug-24,28.85,29.13,28.85,29.13,86
14-Aug-24,28.70,28.70,28.47,28.47,258
12-Aug-24,28.68,28.68,28.14,28.14,1691
09-Aug-24,29.16,29.25,29.16,29.25,730
06-Aug-24,30.39,30.39,30.36,30.36,91
05-Aug-24,31.91,31.91,30.12,30.12,30639
31-Jul-24,31.59,31.59,31.59,31.59,31
26-Jul-24,30.66,30.66,30.66,30.66,24528
25-Jul-24,31.04,31.14,31.00,31.00,372
24-Jul-24,31.09,31.09,31.09,31.09,31
23-Jul-24,30.00,31.11,30.00,31.11,331974
22-Jul-24,28.94,28.94,28.94,28.94,1447
18-Jul-24,28.93,28.93,28.93,28.93,1562
12-Jul-24,26.97,26.97,26.97,26.97,566
09-Jul-24,25.38,25.38,25.38,25.38,203
08-Jul-24,25.83,25.83,25.62,25.62,20689
01-Jul-24,26.13,26.13,26.13,26.13,5226
28-Jun-24,26.24,26.24,26.24,26.24,26240
19-Jun-24,25.72,25.72,25.33,25.33,203
17-Jun-24,25.74,25.74,25.74,25.74,540
12-Jun-24,25.92,25.92,25.92,25.92,1036
11-Jun-24,25.44,25.48,25.44,25.47,2037
07-Jun-24,25.35,25.35,25.35,25.35,50
06-Jun-24,25.53,25.53,25.35,25.35,50
05-Jun-24,25.86,25.86,25.50,25.50,2093
04-Jun-24,26.22,26.22,25.86,25.86,6784
28-May-24,29.07,29.07,28.89,28.89,3195
16-May-24,30.90,30.90,30.90,30.90,8367
13-May-24,30.06,30.33,29.91,30.33,1505
07-May-24,29.74,29.74,29.74,29.74,148
03-May-24,32.20,32.20,28.95,28.95,61
26-Apr-24,32.40,32.40,32.40,32.40,3240
24-Apr-24,32.43,32.43,32.43,32.43,32
23-Apr-24,32.86,32.86,32.52,32.52,65
18-Apr-24,32.94,32.94,32.94,32.94,32
11-Apr-24,34.26,34.26,34.26,34.26,239
10-Apr-24,34.20,34.41,34.20,34.41,377
09-Apr-24,34.47,34.47,34.47,34.47,34
08-Apr-24,33.87,33.87,33.87,33.87,270
26-Mar-24,31.56,31.56,31.56,31.56,31
08-Mar-24,30.18,30.18,30.15,30.15,150
05-Mar-24,28.95,28.95,28.80,28.80,57
04-Mar-24,30.00,30.00,29.34,29.34,1790
01-Mar-24,30.23,30.23,30.23,30.23,30
29-Feb-24,30.33,30.33,30.33,30.33,90
22-Feb-24,29.90,29.90,29.90,29.90,29
21-Feb-24,30.03,30.03,30.03,30.03,30
07-Feb-24,32.97,32.97,32.73,32.73,491
30-Jan-24,31.95,31.95,31.95,31.95,7348

*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