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
13/06/2025	-2,68%	-0,50	18,15	18,25	18,10	18,38	70K	22
12/06/2025	1,91%	0,35	18,65	17,65	17,65	18,65	33K	41
11/06/2025	1,61%	0,29	18,30	18,10	17,92	18,30	63K	13
10/06/2025	0,06%	0,01	18,01	17,75	17,75	18,26	22K	28
09/06/2025	-4,46%	-0,84	18,00	18,50	18,00	18,50	4K	16
06/06/2025	1,56%	0,29	18,84	18,74	18,46	18,84	127K	34
05/06/2025	2,66%	0,48	18,55	18,06	18,06	18,58	17K	21

04/06/2025	-1,63%	-0,30	18,07	18,26	18,07	18,47	129K	25
03/06/2025	-4,47%	-0,86	18,37	18,48	18,37	18,64	673K	39
02/06/2025	5,78%	1,05	19,23	17,81	17,81	19,23	79K	14
30/05/2025	4,00%	0,70	18,18	17,80	17,80	18,25	563K	36
29/05/2025	-4,17%	-0,76	17,48	17,42	17,22	17,56	79K	25
28/05/2025	4,17%	0,73	18,24	17,74	17,74	18,24	232K	26
27/05/2025	0,57%	0,10	17,51	17,80	17,51	17,83	350K	14
26/05/2025	-2,68%	-0,48	17,41	17,80	17,41	18,47	693K	123
23/05/2025	-0,50%	-0,09	17,89	17,94	17,46	17,94	974K	44
22/05/2025	5,08%	0,87	17,98	17,31	17,31	17,98	1M	31
21/05/2025	-7,51%	-1,39	17,11	17,41	17,01	17,42	298K	113
20/05/2025	0,16%	0,03	18,50	18,35	18,14	18,50	151K	66
19/05/2025	2,50%	0,45	18,47	18,16	18,04	18,47	7K	26
16/05/2025	-0,61%	-0,11	18,02	17,83	17,83	18,33	76K	26
15/05/2025	-0,06%	-0,01	18,13	17,91	17,91	18,38	69K	29
14/05/2025	-1,09%	-0,20	18,14	17,80	17,75	18,14	1M	34
13/05/2025	-0,22%	-0,04	18,34	18,11	17,99	18,34	5K	13
12/05/2025	4,67%	0,82	18,38	18,20	17,86	18,38	45K	25
09/05/2025	-2,98%	-0,54	17,56	17,86	17,44	17,86	27K	19
08/05/2025	0,28%	0,05	18,10	18,01	17,56	18,10	23K	18
07/05/2025	1,18%	0,21	18,05	17,93	17,79	18,10	98K	22
06/05/2025	1,19%	0,21	17,84	18,06	17,84	18,08	70K	20
05/05/2025	0,51%	0,09	17,63	17,72	17,54	18,07	2M	23
02/05/2025	1,74%	0,30	17,54	17,78	17,54	17,96	641K	53
30/04/2025	6,75%	1,09	17,24	17,18	17,18	17,67	54K	85
29/04/2025	-5,28%	-0,90	16,15	17,20	16,15	17,55	30K	23
28/04/2025	2,90%	0,48	17,05	16,95	16,88	17,07	276K	27
25/04/2025	-1,19%	-0,20	16,57	16,68	16,57	16,98	8K	21
24/04/2025	5,47%	0,87	16,77	16,40	16,34	16,77	67K	13
23/04/2025	2,45%	0,38	15,90	16,02	15,90	16,31	860K	39
22/04/2025	-3,60%	-0,58	15,52	16,10	15,46	16,10	53K	23
17/04/2025	2,29%	0,36	16,10	16,66	16,10	16,86	11K	39
16/04/2025	-7,41%	-1,26	15,74	16,81	15,74	16,95	649K	34
15/04/2025	-1,11%	-0,19	17,00	16,66	16,61	17,15	25K	46
14/04/2025	5,91%	0,96	17,19	16,83	16,53	17,19	6K	15
11/04/2025	-0,67%	-0,11	16,23	16,34	15,87	16,42	296K	60
10/04/2025	-2,62%	-0,44	16,34	16,61	16,23	16,64	114K	63
09/04/2025	12,02%	1,80	16,78	15,54	15,54	16,83	174K	36
08/04/2025	-0,40%	-0,06	14,98	14,74	14,74	15,96	670K	80
07/04/2025	2,31%	0,34	15,04	13,37	13,37	15,24	236K	92
04/04/2025	-4,48%	-0,69	14,70	15,08	14,70	15,39	101K	52
03/04/2025	-5,70%	-0,93	15,39	15,75	15,21	15,75	471K	51
02/04/2025	1,87%	0,30	16,32	15,85	15,85	16,55	265K	48
01/04/2025	0,69%	0,11	16,02	15,81	15,81	16,22	425K	92
31/03/2025	-2,99%	-0,49	15,91	16,32	15,91	16,32	48K	61
28/03/2025	-0,61%	-0,10	16,40	16,71	16,39	16,73	59K	36
27/03/2025	-8,13%	-1,46	16,50	17,64	16,50	17,64	148K	76
26/03/2025	-1,32%	-0,24	17,96	18,39	17,62	18,39	398K	89
25/03/2025	3,53%	0,62	18,20	17,22	17,22	18,20	1M	29
24/03/2025	3,35%	0,57	17,58	17,71	17,50	17,79	1M	1.356
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	-	-	37,98	38,55	37,53	38,61	14K	31

Date,Open,High,Low,Close,Volume
13-Jun-25,18.25,18.38,18.10,18.15,70178
12-Jun-25,17.65,18.65,17.65,18.65,32899
11-Jun-25,18.10,18.30,17.92,18.30,63197
10-Jun-25,17.75,18.26,17.75,18.01,21677
09-Jun-25,18.50,18.50,18.00,18.00,4257
06-Jun-25,18.74,18.84,18.46,18.84,126511
05-Jun-25,18.06,18.58,18.06,18.55,17473
04-Jun-25,18.26,18.47,18.07,18.07,128505
03-Jun-25,18.48,18.64,18.37,18.37,672954
02-Jun-25,17.81,19.23,17.81,19.23,79173
30-May-25,17.80,18.25,17.80,18.18,562851
29-May-25,17.42,17.56,17.22,17.48,78587
28-May-25,17.74,18.24,17.74,18.24,231747
27-May-25,17.80,17.83,17.51,17.51,349654
26-May-25,17.80,18.47,17.41,17.41,692915
23-May-25,17.94,17.94,17.46,17.89,973854
22-May-25,17.31,17.98,17.31,17.98,1143115
21-May-25,17.41,17.42,17.01,17.11,298185
20-May-25,18.35,18.50,18.14,18.50,151313
19-May-25,18.16,18.47,18.04,18.47,7388
16-May-25,17.83,18.33,17.83,18.02,75654
15-May-25,17.91,18.38,17.91,18.13,68717
14-May-25,17.80,18.14,17.75,18.14,1160371
13-May-25,18.11,18.34,17.99,18.34,5154
12-May-25,18.20,18.38,17.86,18.38,44835
09-May-25,17.86,17.86,17.44,17.56,26951
08-May-25,18.01,18.10,17.56,18.10,23451
07-May-25,17.93,18.10,17.79,18.05,97877
06-May-25,18.06,18.08,17.84,17.84,69830
05-May-25,17.72,18.07,17.54,17.63,2058773
02-May-25,17.78,17.96,17.54,17.54,640601
30-Apr-25,17.18,17.67,17.18,17.24,54306
29-Apr-25,17.20,17.55,16.15,16.15,29760
28-Apr-25,16.95,17.07,16.88,17.05,276232
25-Apr-25,16.68,16.98,16.57,16.57,8152
24-Apr-25,16.40,16.77,16.34,16.77,66899
23-Apr-25,16.02,16.31,15.90,15.90,859782
22-Apr-25,16.10,16.10,15.46,15.52,53401
17-Apr-25,16.66,16.86,16.10,16.10,10636
16-Apr-25,16.81,16.95,15.74,15.74,649145
15-Apr-25,16.66,17.15,16.61,17.00,25475
14-Apr-25,16.83,17.19,16.53,17.19,5877
11-Apr-25,16.34,16.42,15.87,16.23,296298
10-Apr-25,16.61,16.64,16.23,16.34,114317
09-Apr-25,15.54,16.83,15.54,16.78,174287
08-Apr-25,14.74,15.96,14.74,14.98,670277
07-Apr-25,13.37,15.24,13.37,15.04,235620
04-Apr-25,15.08,15.39,14.70,14.70,101465
03-Apr-25,15.75,15.75,15.21,15.39,470547
02-Apr-25,15.85,16.55,15.85,16.32,264751
01-Apr-25,15.81,16.22,15.81,16.02,424731
31-Mar-25,16.32,16.32,15.91,15.91,48082
28-Mar-25,16.71,16.73,16.39,16.40,58519
27-Mar-25,17.64,17.64,16.50,16.50,148259
26-Mar-25,18.39,18.39,17.62,17.96,398410
25-Mar-25,17.22,18.20,17.22,18.20,1492228
24-Mar-25,17.71,17.79,17.50,17.58,1133353
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

*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