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
23/10/2025	2,25%	0,44	19,99	19,99	19,04	19,99	47K	24
22/10/2025	2,68%	0,51	19,55	19,14	19,00	19,55	23K	13
21/10/2025	-0,47%	-0,09	19,04	19,01	19,01	19,28	93K	80
20/10/2025	1,22%	0,23	19,13	18,90	18,85	19,13	604K	21
17/10/2025	4,36%	0,79	18,90	18,56	18,56	18,90	16K	22
16/10/2025	-3,21%	-0,60	18,11	19,05	18,11	19,05	61K	13
15/10/2025	-0,48%	-0,09	18,71	19,04	18,54	19,10	99K	33

14/10/2025	-2,39%	-0,46	18,80	19,26	18,80	19,26	91K	43
13/10/2025	0,84%	0,16	19,26	19,45	19,18	19,53	161K	571
10/10/2025	-0,47%	-0,09	19,10	19,40	19,08	19,72	103K	226
09/10/2025	-0,67%	-0,13	19,19	19,20	19,18	19,33	61K	8
08/10/2025	3,26%	0,61	19,32	19,07	19,01	19,39	168K	27
07/10/2025	-0,48%	-0,09	18,71	18,99	18,62	18,99	536K	32
06/10/2025	1,46%	0,27	18,80	18,72	18,44	18,94	212K	31
03/10/2025	0,00%	0,00	18,53	18,89	18,46	18,89	169K	54
02/10/2025	1,59%	0,29	18,53	18,53	18,33	18,61	36K	29
01/10/2025	1,96%	0,35	18,24	17,97	17,91	18,34	89K	30
30/09/2025	-0,61%	-0,11	17,89	17,10	17,10	18,23	55K	27
29/09/2025	0,84%	0,15	18,00	18,04	18,00	18,15	84K	21
26/09/2025	5,31%	0,90	17,85	17,98	17,85	18,14	110K	346
25/09/2025	-4,13%	-0,73	16,95	17,70	16,95	18,23	104K	23
24/09/2025	-0,06%	-0,01	17,68	18,01	17,68	18,08	379K	22
23/09/2025	-3,70%	-0,68	17,69	18,56	17,69	18,56	3M	108
22/09/2025	0,38%	0,07	18,37	18,30	18,30	18,55	139K	23
19/09/2025	1,39%	0,25	18,30	18,30	18,27	18,47	12K	25
18/09/2025	1,86%	0,33	18,05	18,19	18,05	18,28	50K	78
17/09/2025	0,11%	0,02	17,72	18,00	17,69	18,02	198K	240
16/09/2025	0,23%	0,04	17,70	17,84	17,64	17,86	706K	17
15/09/2025	7,16%	1,18	17,66	17,70	17,63	17,85	205K	289
12/09/2025	-7,00%	-1,24	16,48	17,92	16,48	17,92	39K	15
11/09/2025	0,11%	0,02	17,72	17,84	17,72	17,94	143K	555
10/09/2025	-0,34%	-0,06	17,70	18,19	17,63	18,22	173K	56
09/09/2025	0,23%	0,04	17,76	17,78	17,71	17,85	27K	14
08/09/2025	2,96%	0,51	17,72	17,50	17,50	17,90	191K	58
05/09/2025	-1,54%	-0,27	17,21	17,57	17,21	17,59	362K	15
04/09/2025	2,10%	0,36	17,48	17,23	17,20	17,71	76K	555
03/09/2025	-1,21%	-0,21	17,12	16,91	16,91	17,43	86K	21
02/09/2025	1,35%	0,23	17,33	17,06	17,06	17,43	66K	658
01/09/2025	-2,29%	-0,40	17,10	16,48	16,48	17,70	7K	9
29/08/2025	-0,62%	-0,11	17,50	17,31	17,19	17,50	91K	17
28/08/2025	4,76%	0,80	17,61	16,98	16,98	17,61	100K	215
27/08/2025	1,27%	0,21	16,81	16,86	16,81	16,94	410K	10
26/08/2025	0,36%	0,06	16,60	16,62	16,55	16,82	57K	17
25/08/2025	-0,42%	-0,07	16,54	16,78	16,41	16,78	125K	529
22/08/2025	0,24%	0,04	16,61	16,74	16,61	16,86	199K	98
21/08/2025	-1,02%	-0,17	16,57	16,53	16,46	16,72	47K	22
20/08/2025	1,21%	0,20	16,74	16,54	16,54	17,06	184K	43
19/08/2025	4,29%	0,68	16,54	17,00	16,54	17,19	1M	232
18/08/2025	0,25%	0,04	15,86	16,08	15,76	16,08	434K	87
15/08/2025	1,67%	0,26	15,82	15,72	15,68	15,92	114K	20
14/08/2025	-2,38%	-0,38	15,56	15,91	15,56	16,02	96K	29
13/08/2025	1,98%	0,31	15,94	16,08	15,86	16,27	913K	68
12/08/2025	3,17%	0,48	15,63	15,44	15,44	15,78	181K	56
11/08/2025	0,80%	0,12	15,15	15,16	15,15	15,52	79K	33
08/08/2025	-0,46%	-0,07	15,03	15,24	15,03	15,38	46K	22
07/08/2025	-3,39%	-0,53	15,10	15,42	15,04	15,50	25K	43
06/08/2025	-2,13%	-0,34	15,63	15,58	15,45	15,84	90K	935
05/08/2025	2,37%	0,37	15,97	15,69	15,47	15,97	214K	32
04/08/2025	-1,89%	-0,30	15,60	16,05	15,60	16,05	75K	513
01/08/2025	-0,87%	-0,14	15,90	16,24	15,62	16,28	141K	598
31/07/2025	-3,95%	-0,66	16,04	16,90	16,04	16,90	146K	53
30/07/2025	-6,55%	-1,17	16,70	17,20	16,45	17,40	395K	234
29/07/2025	-6,29%	-1,20	17,87	19,07	17,87	19,39	559K	901
28/07/2025	2,80%	0,52	19,07	18,84	18,84	19,09	146K	134
25/07/2025	-1,80%	-0,34	18,55	18,52	18,50	19,00	115K	563
24/07/2025	3,68%	0,67	18,89	18,35	18,35	18,89	31K	17
23/07/2025	0,33%	0,06	18,22	18,29	18,22	18,37	56K	20
22/07/2025	-1,57%	-0,29	18,16	18,54	18,16	18,54	64K	42
21/07/2025	-1,65%	-0,31	18,45	18,75	18,11	18,82	234K	479
18/07/2025	3,82%	0,69	18,76	18,09	18,09	18,76	105K	19
17/07/2025	2,03%	0,36	18,07	17,98	17,98	18,25	307K	19
16/07/2025	-0,62%	-0,11	17,71	17,91	17,69	17,92	123K	21
15/07/2025	0,56%	0,10	17,82	17,68	17,68	17,88	189K	41
14/07/2025	1,78%	0,31	17,72	17,08	17,08	17,79	259K	28
11/07/2025	-1,19%	-0,21	17,41	17,72	17,26	17,72	82K	24
10/07/2025	-7,17%	-1,36	17,62	18,56	17,62	18,56	442K	38
09/07/2025	0,80%	0,15	18,98	18,68	18,55	18,98	252K	22
08/07/2025	1,78%	0,33	18,83	18,68	18,28	18,83	61K	88
07/07/2025	-0,64%	-0,12	18,50	18,12	18,12	18,50	174K	38
04/07/2025	2,65%	0,48	18,62	18,19	18,19	18,62	119K	8
03/07/2025	2,02%	0,36	18,14	18,14	18,14	18,14	181	1
02/07/2025	-1,33%	-0,24	17,78	17,88	17,74	18,00	60K	14
01/07/2025	1,24%	0,22	18,02	18,46	17,88	18,46	51K	26
27/06/2025	-3,00%	-0,55	17,80	18,50	17,80	18,50	680K	33
26/06/2025	-0,81%	-0,15	18,35	18,91	18,35	18,96	137K	73
25/06/2025	0,11%	0,02	18,50	18,65	18,50	18,91	225K	72
24/06/2025	0,60%	0,11	18,48	18,82	18,48	18,82	1M	2.974
23/06/2025	0,93%	0,17	18,37	18,35	18,09	18,76	1M	1.904
20/06/2025	0,55%	0,10	18,20	18,39	18,20	18,39	3K	16
18/06/2025	-1,90%	-0,35	18,10	18,41	18,10	18,41	9K	19
17/06/2025	2,50%	0,45	18,45	18,16	18,08	18,62	104K	69
16/06/2025	-0,83%	-0,15	18,00	18,22	18,00	18,37	68K	18
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	-	-	17,19	16,83	16,53	17,19	6K	15

Date,Open,High,Low,Close,Volume
23-Oct-25,19.99,19.99,19.04,19.99,46713
22-Oct-25,19.14,19.55,19.00,19.55,22903
21-Oct-25,19.01,19.28,19.01,19.04,92687
20-Oct-25,18.90,19.13,18.85,19.13,604116
17-Oct-25,18.56,18.90,18.56,18.90,15717
16-Oct-25,19.05,19.05,18.11,18.11,60717
15-Oct-25,19.04,19.10,18.54,18.71,99192
14-Oct-25,19.26,19.26,18.80,18.80,90659
13-Oct-25,19.45,19.53,19.18,19.26,160962
10-Oct-25,19.40,19.72,19.08,19.10,102621
09-Oct-25,19.20,19.33,19.18,19.19,61333
08-Oct-25,19.07,19.39,19.01,19.32,167677
07-Oct-25,18.99,18.99,18.62,18.71,536105
06-Oct-25,18.72,18.94,18.44,18.80,211934
03-Oct-25,18.89,18.89,18.46,18.53,169322
02-Oct-25,18.53,18.61,18.33,18.53,35740
01-Oct-25,17.97,18.34,17.91,18.24,88574
30-Sep-25,17.10,18.23,17.10,17.89,55100
29-Sep-25,18.04,18.15,18.00,18.00,83595
26-Sep-25,17.98,18.14,17.85,17.85,110146
25-Sep-25,17.70,18.23,16.95,16.95,104396
24-Sep-25,18.01,18.08,17.68,17.68,379363
23-Sep-25,18.56,18.56,17.69,17.69,3033906
22-Sep-25,18.30,18.55,18.30,18.37,138758
19-Sep-25,18.30,18.47,18.27,18.30,11747
18-Sep-25,18.19,18.28,18.05,18.05,50243
17-Sep-25,18.00,18.02,17.69,17.72,198440
16-Sep-25,17.84,17.86,17.64,17.70,706103
15-Sep-25,17.70,17.85,17.63,17.66,205288
12-Sep-25,17.92,17.92,16.48,16.48,39114
11-Sep-25,17.84,17.94,17.72,17.72,142587
10-Sep-25,18.19,18.22,17.63,17.70,173192
09-Sep-25,17.78,17.85,17.71,17.76,27399
08-Sep-25,17.50,17.90,17.50,17.72,191340
05-Sep-25,17.57,17.59,17.21,17.21,362193
04-Sep-25,17.23,17.71,17.20,17.48,75797
03-Sep-25,16.91,17.43,16.91,17.12,85612
02-Sep-25,17.06,17.43,17.06,17.33,65893
01-Sep-25,16.48,17.70,16.48,17.10,6502
29-Aug-25,17.31,17.50,17.19,17.50,91112
28-Aug-25,16.98,17.61,16.98,17.61,99598
27-Aug-25,16.86,16.94,16.81,16.81,409970
26-Aug-25,16.62,16.82,16.55,16.60,56765
25-Aug-25,16.78,16.78,16.41,16.54,124702
22-Aug-25,16.74,16.86,16.61,16.61,198757
21-Aug-25,16.53,16.72,16.46,16.57,46674
20-Aug-25,16.54,17.06,16.54,16.74,184098
19-Aug-25,17.00,17.19,16.54,16.54,1118564
18-Aug-25,16.08,16.08,15.76,15.86,434440
15-Aug-25,15.72,15.92,15.68,15.82,114021
14-Aug-25,15.91,16.02,15.56,15.56,96436
13-Aug-25,16.08,16.27,15.86,15.94,913390
12-Aug-25,15.44,15.78,15.44,15.63,180919
11-Aug-25,15.16,15.52,15.15,15.15,78888
08-Aug-25,15.24,15.38,15.03,15.03,45595
07-Aug-25,15.42,15.50,15.04,15.10,24514
06-Aug-25,15.58,15.84,15.45,15.63,89539
05-Aug-25,15.69,15.97,15.47,15.97,213612
04-Aug-25,16.05,16.05,15.60,15.60,75488
01-Aug-25,16.24,16.28,15.62,15.90,141328
31-Jul-25,16.90,16.90,16.04,16.04,146065
30-Jul-25,17.20,17.40,16.45,16.70,394709
29-Jul-25,19.07,19.39,17.87,17.87,559296
28-Jul-25,18.84,19.09,18.84,19.07,145987
25-Jul-25,18.52,19.00,18.50,18.55,114777
24-Jul-25,18.35,18.89,18.35,18.89,30668
23-Jul-25,18.29,18.37,18.22,18.22,55594
22-Jul-25,18.54,18.54,18.16,18.16,64146
21-Jul-25,18.75,18.82,18.11,18.45,234161
18-Jul-25,18.09,18.76,18.09,18.76,105086
17-Jul-25,17.98,18.25,17.98,18.07,306539
16-Jul-25,17.91,17.92,17.69,17.71,123060
15-Jul-25,17.68,17.88,17.68,17.82,188592
14-Jul-25,17.08,17.79,17.08,17.72,258643
11-Jul-25,17.72,17.72,17.26,17.41,81907
10-Jul-25,18.56,18.56,17.62,17.62,441575
09-Jul-25,18.68,18.98,18.55,18.98,252420
08-Jul-25,18.68,18.83,18.28,18.83,61087
07-Jul-25,18.12,18.50,18.12,18.50,173581
04-Jul-25,18.19,18.62,18.19,18.62,119411
03-Jul-25,18.14,18.14,18.14,18.14,181
02-Jul-25,17.88,18.00,17.74,17.78,60116
01-Jul-25,18.46,18.46,17.88,18.02,51184
27-Jun-25,18.50,18.50,17.80,17.80,679966
26-Jun-25,18.91,18.96,18.35,18.35,137061
25-Jun-25,18.65,18.91,18.50,18.50,224592
24-Jun-25,18.82,18.82,18.48,18.48,1283112
23-Jun-25,18.35,18.76,18.09,18.37,1002731
20-Jun-25,18.39,18.39,18.20,18.20,2882
18-Jun-25,18.41,18.41,18.10,18.10,8922
17-Jun-25,18.16,18.62,18.08,18.45,104472
16-Jun-25,18.22,18.37,18.00,18.00,67844
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

*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