Cotação atual, histórico e gráfico do papel: P2AN34

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 P2AN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/03/2025	0,06%	0,01	17,01	17,24	17,01	17,42	39K	23
20/03/2025	-2,97%	-0,52	17,00	17,42	17,00	17,71	6K	28
19/03/2025	2,88%	0,49	17,52	17,41	17,41	17,84	1M	86
18/03/2025	-1,22%	-0,21	17,03	17,38	17,03	17,39	45K	35
17/03/2025	0,12%	0,02	17,24	17,33	17,24	17,61	18K	52
14/03/2025	1,95%	0,33	17,22	17,18	17,08	17,52	2M	1.746
13/03/2025	-1,86%	-0,32	16,89	17,03	16,89	17,24	29K	84

12/03/2025	0,00%	0,00	17,21	17,86	17,21	17,86	607K	21
11/03/2025	3,67%	0,61	17,21	16,96	16,96	17,58	93K	55
10/03/2025	-3,77%	-0,65	16,60	17,02	16,60	17,06	182K	234
07/03/2025	1,53%	0,26	17,25	17,16	16,80	17,51	298K	81
06/03/2025	-1,79%	-0,31	16,99	17,28	16,99	17,59	779K	65
05/03/2025	-5,46%	-1,00	17,30	17,48	17,30	17,76	23K	28
28/02/2025	4,45%	0,78	18,30	18,14	18,14	18,72	45K	39
27/02/2025	-3,20%	-0,58	17,52	18,49	17,52	18,66	75K	31
26/02/2025	1,69%	0,30	18,10	17,99	17,99	18,59	60K	65
25/02/2025	-1,66%	-0,30	17,80	18,36	17,78	18,36	68K	53
24/02/2025	-6,17%	-1,19	18,10	18,27	17,98	18,43	61K	61
21/02/2025	4,67%	0,86	19,29	18,84	18,14	19,29	628K	1.352
20/02/2025	-5,54%	-1,08	18,43	19,40	18,43	19,40	58K	50
19/02/2025	0,21%	0,04	19,51	19,69	19,28	19,80	204K	59
18/02/2025	2,80%	0,53	19,47	18,90	18,83	19,60	190K	113
17/02/2025	-0,84%	-0,16	18,94	19,03	18,82	19,03	33K	13
14/02/2025	-2,05%	-0,40	19,10	19,69	18,00	19,69	1M	138
13/02/2025	3,94%	0,74	19,50	19,02	18,80	19,50	775K	108
12/02/2025	-1,26%	-0,24	18,76	18,84	18,38	18,89	36K	43
11/02/2025	-2,76%	-0,54	19,00	19,05	18,68	19,06	689K	141
10/02/2025	5,51%	1,02	19,54	18,93	18,83	19,54	101K	44
07/02/2025	2,60%	0,47	18,52	18,36	18,30	18,89	299K	168
06/02/2025	0,56%	0,10	18,05	17,99	17,93	18,21	290K	23
05/02/2025	3,76%	0,65	17,95	17,87	17,66	18,08	1M	45
04/02/2025	-3,24%	-0,58	17,30	17,73	17,30	17,73	23K	27
03/02/2025	-0,22%	-0,04	17,88	17,50	17,50	17,91	40K	37
31/01/2025	-0,78%	-0,14	17,92	18,33	17,92	18,35	98K	55
30/01/2025	0,61%	0,11	18,06	17,95	17,95	18,52	154K	1.397
29/01/2025	-7,62%	-1,48	17,95	18,90	17,95	18,90	260K	63
28/01/2025	6,29%	1,15	19,43	18,59	18,47	19,43	499K	68
27/01/2025	-2,40%	-0,45	18,28	18,08	18,06	18,88	90K	52
24/01/2025	2,02%	0,37	18,73	18,54	18,41	18,73	136K	151
23/01/2025	-1,98%	-0,37	18,36	18,57	18,24	18,57	70K	34
22/01/2025	2,24%	0,41	18,73	18,47	18,28	18,73	161K	1.085
21/01/2025	4,03%	0,71	18,32	18,02	17,98	18,66	589K	54
20/01/2025	-0,51%	-0,09	17,61	18,05	16,33	18,80	195K	96
17/01/2025	-1,01%	-0,18	17,70	18,17	17,70	18,38	47K	53
16/01/2025	3,83%	0,66	17,88	17,40	17,40	18,02	1M	41
15/01/2025	-2,66%	-0,47	17,22	17,14	17,14	17,66	251K	68
14/01/2025	4,24%	0,72	17,69	17,08	16,88	17,69	12K	49
13/01/2025	-0,82%	-0,14	16,97	17,72	16,83	17,72	102K	245
10/01/2025	-9,95%	-1,89	17,11	17,60	17,11	17,76	2M	601
09/01/2025	1,88%	0,35	19,00	17,10	17,10	19,87	1M	27.420
08/01/2025	3,61%	0,65	18,65	17,55	17,10	18,65	3M	166
07/01/2025	-10,00%	-2,00	18,00	18,10	17,50	18,12	842K	342
06/01/2025	5,21%	0,99	20,00	18,69	17,86	20,00	468K	241
03/01/2025	2,76%	0,51	19,01	18,70	18,50	19,01	1M	77
02/01/2025	-9,09%	-1,85	18,50	19,70	18,36	19,70	222K	176
30/12/2024	3,93%	0,77	20,35	19,08	18,70	20,35	97K	187
27/12/2024	-1,06%	-0,21	19,58	19,27	18,96	19,58	135K	395
26/12/2024	-0,45%	-0,09	19,79	19,55	19,26	19,79	339K	458
23/12/2024	6,31%	1,18	19,88	19,09	19,08	19,88	186K	541
20/12/2024	-10,48%	-2,19	18,70	19,03	18,70	19,53	1M	140
19/12/2024	3,47%	0,70	20,89	19,78	19,28	20,89	513K	1.321
18/12/2024	-4,18%	-0,88	20,19	21,19	19,68	21,19	269K	218
17/12/2024	0,52%	0,11	21,07	20,96	20,43	21,15	537K	464
16/12/2024	-48,87%	-20,03	20,96	35,00	19,88	35,00	783K	814
13/12/2024	0,99%	0,40	40,99	42,40	39,35	42,40	730K	215
12/12/2024	-3,61%	-1,52	40,59	40,40	39,36	42,11	539K	34
11/12/2024	5,28%	2,11	42,11	39,40	39,40	42,11	48K	50
10/12/2024	1,55%	0,61	40,00	39,27	38,60	40,00	195K	215
09/12/2024	-4,00%	-1,64	39,39	41,13	39,39	41,30	161K	80
06/12/2024	12,38%	4,52	41,03	42,11	40,30	42,11	318K	47
05/12/2024	-10,67%	-4,36	36,51	40,05	36,51	40,60	899K	46
04/12/2024	2,71%	1,08	40,87	40,08	39,89	40,92	2M	186
03/12/2024	1,58%	0,62	39,79	39,57	39,34	40,04	153K	77
02/12/2024	-1,78%	-0,71	39,17	39,08	39,08	39,72	349K	120
29/11/2024	4,45%	1,70	39,88	39,30	38,60	39,88	2M	1.698
28/11/2024	0,53%	0,20	38,18	37,88	34,93	38,19	265K	52
27/11/2024	-0,68%	-0,26	37,98	38,55	37,53	38,61	14K	31
26/11/2024	2,14%	0,80	38,24	37,82	37,39	38,52	820K	68
25/11/2024	1,03%	0,38	37,44	37,40	37,20	38,04	120K	44
22/11/2024	-3,51%	-1,35	37,06	38,41	36,45	38,41	624K	886
21/11/2024	-1,44%	-0,56	38,41	37,36	36,84	39,07	693K	55
19/11/2024	4,87%	1,81	38,97	37,15	37,08	38,97	189K	57
18/11/2024	-2,72%	-1,04	37,16	38,20	36,96	38,20	117K	74
14/11/2024	-2,15%	-0,84	38,20	39,05	38,01	39,36	452K	39
13/11/2024	-2,38%	-0,95	39,04	39,98	38,22	39,98	748K	112
12/11/2024	4,69%	1,79	39,99	36,29	36,29	39,99	122K	70
11/11/2024	1,79%	0,67	38,20	38,34	38,01	38,56	269K	57
08/11/2024	2,88%	1,05	37,53	37,40	37,17	37,88	149K	94
07/11/2024	0,00%	0,00	36,48	35,79	35,34	38,05	22K	22
06/11/2024	3,31%	1,17	36,48	36,06	36,03	37,32	161K	67
05/11/2024	-4,28%	-1,58	35,31	35,98	34,92	35,98	400K	55
04/11/2024	-0,30%	-0,11	36,89	35,96	34,44	36,89	287K	1.355
01/11/2024	5,77%	2,02	37,00	34,92	34,71	37,00	384K	31
31/10/2024	1,10%	0,38	34,98	34,98	34,56	34,98	466K	54
30/10/2024	-1,84%	-0,65	34,60	35,26	34,60	35,52	4K	16
29/10/2024	2,09%	0,72	35,25	34,08	34,08	35,31	367K	26
28/10/2024	-1,31%	-0,46	34,53	35,04	34,42	35,04	47K	60
25/10/2024	1,24%	0,43	34,99	35,04	34,80	35,31	903K	45
24/10/2024	1,29%	0,44	34,56	34,53	34,53	34,65	394K	29
23/10/2024	-4,80%	-1,72	34,12	36,20	34,11	36,20	5M	109
22/10/2024	0,11%	0,04	35,84	36,04	35,64	36,07	6K	11
21/10/2024	2,26%	0,79	35,80	35,01	35,01	36,59	326K	41
18/10/2024	0,03%	0,01	35,01	35,25	35,01	35,68	401K	49
17/10/2024	-0,03%	-0,01	35,00	35,37	35,00	35,84	377K	32
16/10/2024	-4,84%	-1,78	35,01	36,78	34,80	36,78	305K	116
15/10/2024	5,63%	1,96	36,79	35,18	34,95	36,79	362K	30
14/10/2024	-1,39%	-0,49	34,83	34,61	34,61	35,28	39K	22
11/10/2024	1,20%	0,42	35,32	34,56	34,56	35,44	24K	23
10/10/2024	3,41%	1,15	34,90	34,09	33,88	34,90	9K	19
09/10/2024	3,12%	1,02	33,75	33,06	33,03	33,75	81K	15
08/10/2024	5,75%	1,78	32,73	31,41	31,41	32,82	93K	85
07/10/2024	-0,39%	-0,12	30,95	31,39	30,95	31,39	14K	9
04/10/2024	1,84%	0,56	31,07	30,96	30,79	31,14	27K	241
03/10/2024	0,79%	0,24	30,51	30,54	30,51	30,71	733K	7
02/10/2024	0,90%	0,27	30,27	30,30	29,64	30,30	2K	9
01/10/2024	-3,19%	-0,99	30,00	30,93	29,91	30,93	2K	14
30/09/2024	1,97%	0,60	30,99	30,21	30,21	30,99	44K	9
27/09/2024	-0,62%	-0,19	30,39	30,60	30,39	30,60	50K	4
26/09/2024	-1,23%	-0,38	30,58	30,74	30,42	30,75	522K	11
25/09/2024	-1,15%	-0,36	30,96	31,14	30,84	31,29	132K	629
24/09/2024	-1,32%	-0,42	31,32	31,29	30,84	31,47	2M	1.978
23/09/2024	1,63%	0,51	31,74	32,00	31,60	32,00	99K	6
20/09/2024	3,17%	0,96	31,23	29,66	29,66	31,23	4K	6
19/09/2024	0,50%	0,15	30,27	30,42	30,18	30,62	30K	9
18/09/2024	-2,68%	-0,83	30,12	30,65	30,12	30,65	2K	6
17/09/2024	-2,58%	-0,82	30,95	31,87	30,95	31,87	2K	4
16/09/2024	-1,49%	-0,48	31,77	32,58	31,65	32,58	2M	16
13/09/2024	-0,74%	-0,24	32,25	32,49	32,25	32,50	24K	5
12/09/2024	1,21%	0,39	32,49	32,50	32,31	32,50	111K	9
11/09/2024	-0,37%	-0,12	32,10	31,50	31,50	32,10	1K	2
10/09/2024	1,32%	0,42	32,22	32,22	32,22	32,22	2K	1
09/09/2024	1,73%	0,54	31,80	31,98	31,80	31,98	8K	3
06/09/2024	-2,07%	-0,66	31,26	31,86	31,26	31,86	43K	6
05/09/2024	-	-	31,92	32,37	31,92	32,37	11K	8

Date,Open,High,Low,Close,Volume
21-Mar-25,17.24,17.42,17.01,17.01,38803
20-Mar-25,17.42,17.71,17.00,17.00,5706
19-Mar-25,17.41,17.84,17.41,17.52,1124131
18-Mar-25,17.38,17.39,17.03,17.03,45157
17-Mar-25,17.33,17.61,17.24,17.24,17879
14-Mar-25,17.18,17.52,17.08,17.22,2044295
13-Mar-25,17.03,17.24,16.89,16.89,28776
12-Mar-25,17.86,17.86,17.21,17.21,606758
11-Mar-25,16.96,17.58,16.96,17.21,92517
10-Mar-25,17.02,17.06,16.60,16.60,182068
07-Mar-25,17.16,17.51,16.80,17.25,298024
06-Mar-25,17.28,17.59,16.99,16.99,778560
05-Mar-25,17.48,17.76,17.30,17.30,22678
28-Feb-25,18.14,18.72,18.14,18.30,44854
27-Feb-25,18.49,18.66,17.52,17.52,74924
26-Feb-25,17.99,18.59,17.99,18.10,59541
25-Feb-25,18.36,18.36,17.78,17.80,68033
24-Feb-25,18.27,18.43,17.98,18.10,61043
21-Feb-25,18.84,19.29,18.14,19.29,627762
20-Feb-25,19.40,19.40,18.43,18.43,58328
19-Feb-25,19.69,19.80,19.28,19.51,203814
18-Feb-25,18.90,19.60,18.83,19.47,189895
17-Feb-25,19.03,19.03,18.82,18.94,33188
14-Feb-25,19.69,19.69,18.00,19.10,1255885
13-Feb-25,19.02,19.50,18.80,19.50,775198
12-Feb-25,18.84,18.89,18.38,18.76,35768
11-Feb-25,19.05,19.06,18.68,19.00,688577
10-Feb-25,18.93,19.54,18.83,19.54,101062
07-Feb-25,18.36,18.89,18.30,18.52,299298
06-Feb-25,17.99,18.21,17.93,18.05,289804
05-Feb-25,17.87,18.08,17.66,17.95,1295559
04-Feb-25,17.73,17.73,17.30,17.30,23091
03-Feb-25,17.50,17.91,17.50,17.88,40159
31-Jan-25,18.33,18.35,17.92,17.92,97989
30-Jan-25,17.95,18.52,17.95,18.06,154131
29-Jan-25,18.90,18.90,17.95,17.95,260201
28-Jan-25,18.59,19.43,18.47,19.43,499444
27-Jan-25,18.08,18.88,18.06,18.28,89693
24-Jan-25,18.54,18.73,18.41,18.73,135936
23-Jan-25,18.57,18.57,18.24,18.36,70173
22-Jan-25,18.47,18.73,18.28,18.73,160970
21-Jan-25,18.02,18.66,17.98,18.32,588675
20-Jan-25,18.05,18.80,16.33,17.61,194819
17-Jan-25,18.17,18.38,17.70,17.70,46824
16-Jan-25,17.40,18.02,17.40,17.88,1384714
15-Jan-25,17.14,17.66,17.14,17.22,250551
14-Jan-25,17.08,17.69,16.88,17.69,11974
13-Jan-25,17.72,17.72,16.83,16.97,101738
10-Jan-25,17.60,17.76,17.11,17.11,1543563
09-Jan-25,17.10,19.87,17.10,19.00,1078670
08-Jan-25,17.55,18.65,17.10,18.65,2713431
07-Jan-25,18.10,18.12,17.50,18.00,842143
06-Jan-25,18.69,20.00,17.86,20.00,468195
03-Jan-25,18.70,19.01,18.50,19.01,1152438
02-Jan-25,19.70,19.70,18.36,18.50,222194
30-Dec-24,19.08,20.35,18.70,20.35,97304
27-Dec-24,19.27,19.58,18.96,19.58,134685
26-Dec-24,19.55,19.79,19.26,19.79,339160
23-Dec-24,19.09,19.88,19.08,19.88,185626
20-Dec-24,19.03,19.53,18.70,18.70,1232148
19-Dec-24,19.78,20.89,19.28,20.89,513473
18-Dec-24,21.19,21.19,19.68,20.19,269147
17-Dec-24,20.96,21.15,20.43,21.07,537451
16-Dec-24,35.00,35.00,19.88,20.96,783031
13-Dec-24,42.40,42.40,39.35,40.99,729904
12-Dec-24,40.40,42.11,39.36,40.59,538534
11-Dec-24,39.40,42.11,39.40,42.11,47831
10-Dec-24,39.27,40.00,38.60,40.00,195189
09-Dec-24,41.13,41.30,39.39,39.39,160835
06-Dec-24,42.11,42.11,40.30,41.03,317502
05-Dec-24,40.05,40.60,36.51,36.51,898589
04-Dec-24,40.08,40.92,39.89,40.87,1656671
03-Dec-24,39.57,40.04,39.34,39.79,153162
02-Dec-24,39.08,39.72,39.08,39.17,348622
29-Nov-24,39.30,39.88,38.60,39.88,1549848
28-Nov-24,37.88,38.19,34.93,38.18,265291
27-Nov-24,38.55,38.61,37.53,37.98,13857
26-Nov-24,37.82,38.52,37.39,38.24,819599
25-Nov-24,37.40,38.04,37.20,37.44,120255
22-Nov-24,38.41,38.41,36.45,37.06,624147
21-Nov-24,37.36,39.07,36.84,38.41,692543
19-Nov-24,37.15,38.97,37.08,38.97,188595
18-Nov-24,38.20,38.20,36.96,37.16,117279
14-Nov-24,39.05,39.36,38.01,38.20,452118
13-Nov-24,39.98,39.98,38.22,39.04,747528
12-Nov-24,36.29,39.99,36.29,39.99,122153
11-Nov-24,38.34,38.56,38.01,38.20,269355
08-Nov-24,37.40,37.88,37.17,37.53,149175
07-Nov-24,35.79,38.05,35.34,36.48,22443
06-Nov-24,36.06,37.32,36.03,36.48,160746
05-Nov-24,35.98,35.98,34.92,35.31,400075
04-Nov-24,35.96,36.89,34.44,36.89,287115
01-Nov-24,34.92,37.00,34.71,37.00,384267
31-Oct-24,34.98,34.98,34.56,34.98,466381
30-Oct-24,35.26,35.52,34.60,34.60,3621
29-Oct-24,34.08,35.31,34.08,35.25,367127
28-Oct-24,35.04,35.04,34.42,34.53,47116
25-Oct-24,35.04,35.31,34.80,34.99,902675
24-Oct-24,34.53,34.65,34.53,34.56,394170
23-Oct-24,36.20,36.20,34.11,34.12,4518013
22-Oct-24,36.04,36.07,35.64,35.84,5538
21-Oct-24,35.01,36.59,35.01,35.80,325840
18-Oct-24,35.25,35.68,35.01,35.01,401143
17-Oct-24,35.37,35.84,35.00,35.00,376827
16-Oct-24,36.78,36.78,34.80,35.01,304734
15-Oct-24,35.18,36.79,34.95,36.79,361569
14-Oct-24,34.61,35.28,34.61,34.83,39491
11-Oct-24,34.56,35.44,34.56,35.32,24152
10-Oct-24,34.09,34.90,33.88,34.90,9065
09-Oct-24,33.06,33.75,33.03,33.75,80861
08-Oct-24,31.41,32.82,31.41,32.73,93078
07-Oct-24,31.39,31.39,30.95,30.95,14202
04-Oct-24,30.96,31.14,30.79,31.07,26654
03-Oct-24,30.54,30.71,30.51,30.51,733405
02-Oct-24,30.30,30.30,29.64,30.27,1596
01-Oct-24,30.93,30.93,29.91,30.00,1849
30-Sep-24,30.21,30.99,30.21,30.99,44458
27-Sep-24,30.60,30.60,30.39,30.39,49918
26-Sep-24,30.74,30.75,30.42,30.58,521704
25-Sep-24,31.14,31.29,30.84,30.96,131872
24-Sep-24,31.29,31.47,30.84,31.32,2204923
23-Sep-24,32.00,32.00,31.60,31.74,98644
20-Sep-24,29.66,31.23,29.66,31.23,3627
19-Sep-24,30.42,30.62,30.18,30.27,30024
18-Sep-24,30.65,30.65,30.12,30.12,1936
17-Sep-24,31.87,31.87,30.95,30.95,2361
16-Sep-24,32.58,32.58,31.65,31.77,2241604
13-Sep-24,32.49,32.50,32.25,32.25,23953
12-Sep-24,32.50,32.50,32.31,32.49,111270
11-Sep-24,31.50,32.10,31.50,32.10,1347
10-Sep-24,32.22,32.22,32.22,32.22,1611
09-Sep-24,31.98,31.98,31.80,31.80,7770
06-Sep-24,31.86,31.86,31.26,31.26,42690
05-Sep-24,32.37,32.37,31.92,31.92,11214

*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: P2AN34