Cotação atual, histórico e gráfico do papel: P2AT34

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 P2AT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/04/2025	2,24%	0,18	8,23	8,25	8,17	8,29	5K	7
24/04/2025	3,60%	0,28	8,05	7,63	7,63	8,05	3K	5
23/04/2025	2,24%	0,17	7,77	7,62	7,62	7,80	3K	4
17/04/2025	-2,19%	-0,17	7,60	7,62	7,60	7,62	2K	2
16/04/2025	-0,38%	-0,03	7,77	7,77	7,77	7,77	505	1
15/04/2025	-2,13%	-0,17	7,80	7,87	7,80	7,87	1K	3
14/04/2025	0,89%	0,07	7,97	8,12	7,94	8,12	362	3

11/04/2025	0,51%	0,04	7,90	7,90	7,90	7,90	15	1
10/04/2025	-2,72%	-0,22	7,86	7,76	7,76	7,86	466	2
09/04/2025	9,93%	0,73	8,08	7,62	7,59	8,08	10K	7
08/04/2025	1,24%	0,09	7,35	7,54	7,35	7,61	105K	9
07/04/2025	-1,36%	-0,10	7,26	7,07	6,93	7,63	60K	9
04/04/2025	1,52%	0,11	7,36	7,20	7,20	7,36	9K	2
03/04/2025	-5,48%	-0,42	7,25	7,00	7,00	7,26	29K	9
02/04/2025	2,27%	0,17	7,67	7,40	7,40	7,74	7K	10
01/04/2025	2,46%	0,18	7,50	7,26	7,26	7,50	2K	4
31/03/2025	-3,43%	-0,26	7,32	7,28	7,28	7,32	1K	4
28/03/2025	-5,01%	-0,40	7,58	7,82	7,58	7,82	1000	2
26/03/2025	0,13%	0,01	7,98	7,97	7,97	7,98	63	2
24/03/2025	4,32%	0,33	7,97	7,87	7,85	7,97	13K	4
19/03/2025	-2,05%	-0,16	7,64	7,63	7,63	7,65	84	3
17/03/2025	1,83%	0,14	7,80	7,61	7,61	7,80	8K	3
14/03/2025	6,54%	0,47	7,66	7,53	7,50	7,67	19K	5
13/03/2025	-16,69%	-1,44	7,19	7,00	6,92	7,41	1M	73
12/03/2025	1,41%	0,12	8,63	8,83	8,60	8,83	461K	13
11/03/2025	-3,95%	-0,35	8,51	8,72	8,47	8,73	602K	19
10/03/2025	-0,56%	-0,05	8,86	9,03	8,85	9,03	222K	18
07/03/2025	5,95%	0,50	8,91	8,56	8,56	8,91	221K	6
06/03/2025	-3,44%	-0,30	8,41	8,45	8,33	8,68	214K	1.794
05/03/2025	-3,86%	-0,35	8,71	8,71	8,65	8,71	547	3
28/02/2025	-1,74%	-0,16	9,06	8,95	8,80	9,06	3K	5
27/02/2025	0,33%	0,03	9,22	9,22	9,22	9,22	756	1
26/02/2025	0,11%	0,01	9,19	9,19	9,19	9,19	18	1
25/02/2025	-2,75%	-0,26	9,18	9,47	8,95	9,47	6K	7
24/02/2025	-2,38%	-0,23	9,44	9,76	9,38	9,76	180	4
21/02/2025	-3,97%	-0,40	9,67	10,13	9,67	10,15	5K	7
20/02/2025	-2,04%	-0,21	10,07	10,14	10,04	10,14	3K	27
19/02/2025	-0,58%	-0,06	10,28	10,33	10,28	10,40	21K	7
18/02/2025	-1,05%	-0,11	10,34	10,51	10,34	10,51	36K	4
17/02/2025	-0,57%	-0,06	10,45	10,44	10,44	10,83	648	4
14/02/2025	-2,05%	-0,22	10,51	10,66	10,51	10,66	55K	3
13/02/2025	5,51%	0,56	10,73	10,17	10,17	10,73	2K	4
12/02/2025	1,29%	0,13	10,17	10,08	9,84	10,21	19K	6
11/02/2025	-2,62%	-0,27	10,04	10,08	10,04	10,08	80	3
10/02/2025	2,49%	0,25	10,31	10,14	10,14	10,31	61	2
07/02/2025	-1,28%	-0,13	10,06	10,12	10,04	10,16	4K	345
06/02/2025	-5,12%	-0,55	10,19	10,78	10,19	10,78	38K	10
05/02/2025	3,67%	0,38	10,74	10,58	10,53	10,74	26K	16
04/02/2025	-0,19%	-0,02	10,36	10,37	10,36	10,40	1K	3
03/02/2025	0,29%	0,03	10,38	10,10	9,38	10,47	216K	322
31/01/2025	-1,80%	-0,19	10,35	10,69	10,35	10,69	62	3
30/01/2025	1,25%	0,13	10,54	10,64	10,54	10,66	4K	5
29/01/2025	-5,71%	-0,63	10,41	10,95	10,41	10,95	22K	5
28/01/2025	9,31%	0,94	11,04	10,76	10,76	11,13	7K	10
27/01/2025	0,10%	0,01	10,10	10,36	10,09	10,36	55K	5
23/01/2025	2,02%	0,20	10,09	9,83	9,83	10,11	2K	5
22/01/2025	-0,30%	-0,03	9,89	9,92	9,89	9,92	19	2
21/01/2025	1,85%	0,18	9,92	10,05	9,92	10,05	120	3
20/01/2025	-0,81%	-0,08	9,74	9,74	9,74	9,74	116	1
17/01/2025	-2,39%	-0,24	9,82	9,95	9,82	9,96	2K	106
16/01/2025	0,30%	0,03	10,06	9,95	9,95	10,06	159	2
15/01/2025	1,62%	0,16	10,03	9,99	9,99	10,36	4K	8
14/01/2025	2,28%	0,22	9,87	9,87	9,87	9,87	4K	1
13/01/2025	-2,23%	-0,22	9,65	9,67	9,65	9,76	4K	5
10/01/2025	-4,36%	-0,45	9,87	10,24	9,76	10,24	8K	130
09/01/2025	4,14%	0,41	10,32	10,03	10,03	10,32	20	2
08/01/2025	-0,60%	-0,06	9,91	9,93	9,91	10,16	2K	4
07/01/2025	-4,50%	-0,47	9,97	10,61	9,97	10,61	1K	5
06/01/2025	3,16%	0,32	10,44	10,59	10,44	11,04	27K	24
03/01/2025	2,85%	0,28	10,12	10,03	9,85	10,12	4K	5
02/01/2025	-0,10%	-0,01	9,84	9,67	9,67	10,09	218K	1.775
30/12/2024	-1,30%	-0,13	9,85	9,74	9,74	9,85	7K	6
27/12/2024	-2,54%	-0,26	9,98	10,22	9,90	10,22	33K	6
26/12/2024	0,99%	0,10	10,24	10,11	10,04	10,24	9K	15
23/12/2024	1,60%	0,16	10,14	10,21	9,99	10,21	19K	274
20/12/2024	1,94%	0,19	9,98	9,46	9,46	9,98	8K	73
19/12/2024	-4,49%	-0,46	9,79	10,13	9,68	10,13	35K	1.646
18/12/2024	-3,48%	-0,37	10,25	10,54	10,21	10,69	14K	120
17/12/2024	-0,56%	-0,06	10,62	10,76	10,62	10,77	14K	6
16/12/2024	0,75%	0,08	10,68	10,59	10,59	10,70	2K	6
13/12/2024	-0,47%	-0,05	10,60	10,65	10,34	10,65	4K	82
12/12/2024	-10,28%	-1,22	10,65	10,76	10,60	10,78	27K	13
10/12/2024	0,42%	0,05	11,87	11,87	11,87	11,87	712	1
09/12/2024	6,20%	0,69	11,82	11,36	11,36	11,92	21K	9
06/12/2024	-1,24%	-0,14	11,13	10,82	10,39	11,13	44K	16
05/12/2024	-1,91%	-0,22	11,27	11,49	11,27	11,49	16K	46
04/12/2024	5,80%	0,63	11,49	11,15	11,15	11,82	10K	25
03/12/2024	-1,54%	-0,17	10,86	11,03	10,86	11,03	864	4
02/12/2024	2,89%	0,31	11,03	10,91	10,89	11,19	98K	1.100
29/11/2024	-1,65%	-0,18	10,72	10,82	10,59	14,36	200K	8.648
28/11/2024	6,55%	0,67	10,90	10,72	10,72	10,90	19K	6
27/11/2024	-0,68%	-0,07	10,23	10,34	10,23	10,46	46K	6
26/11/2024	-2,55%	-0,27	10,30	10,57	10,20	10,57	63K	10
25/11/2024	-0,38%	-0,04	10,57	10,79	10,56	10,79	15K	9
22/11/2024	6,42%	0,64	10,61	10,03	10,03	10,61	20K	6
21/11/2024	9,32%	0,85	9,97	9,72	9,72	10,00	95K	62
19/11/2024	0,88%	0,08	9,12	8,92	8,92	9,12	37K	4
18/11/2024	-1,09%	-0,10	9,04	8,90	8,87	9,05	24K	11
14/11/2024	-6,92%	-0,68	9,14	9,90	9,14	9,91	29K	9
13/11/2024	1,13%	0,11	9,82	9,87	9,82	10,15	134K	11
12/11/2024	-2,90%	-0,29	9,71	9,71	9,71	9,71	48	1
11/11/2024	4,71%	0,45	10,00	9,55	9,55	10,04	66K	10
08/11/2024	0,84%	0,08	9,55	9,52	9,52	9,55	7K	4
07/11/2024	2,38%	0,22	9,47	9,47	9,47	9,47	47	1
06/11/2024	3,24%	0,29	9,25	9,33	9,25	9,34	5K	4
05/11/2024	0,11%	0,01	8,96	8,89	8,89	8,96	9K	5
04/11/2024	-2,51%	-0,23	8,95	9,03	8,79	9,03	14K	9
01/11/2024	1,32%	0,12	9,18	9,07	9,07	9,24	2K	167
31/10/2024	-1,74%	-0,16	9,06	9,15	9,06	9,15	2K	2
30/10/2024	1,43%	0,13	9,22	9,18	9,18	9,31	2K	4
29/10/2024	2,60%	0,23	9,09	8,97	8,96	9,11	10K	24
28/10/2024	0,45%	0,04	8,86	8,88	8,86	8,89	4K	3
25/10/2024	-0,79%	-0,07	8,82	8,90	8,82	8,90	11K	3
24/10/2024	3,98%	0,34	8,89	8,90	8,87	8,91	25K	5
23/10/2024	-5,63%	-0,51	8,55	8,96	8,55	8,96	54K	13
22/10/2024	-2,58%	-0,24	9,06	9,30	9,06	9,30	19K	6
21/10/2024	-3,53%	-0,34	9,30	9,76	9,23	9,76	24K	14
18/10/2024	6,76%	0,61	9,64	9,09	9,09	9,64	29K	6
17/10/2024	-0,99%	-0,09	9,03	9,07	8,99	9,07	6K	4
16/10/2024	0,11%	0,01	9,12	9,10	9,10	9,12	5K	2
15/10/2024	2,13%	0,19	9,11	8,96	8,96	9,15	25K	16
14/10/2024	-1,11%	-0,10	8,92	8,90	8,90	8,92	2K	4
11/10/2024	2,62%	0,23	9,02	8,85	8,85	9,02	33K	5
10/10/2024	2,45%	0,21	8,79	8,53	8,53	8,79	31K	5
09/10/2024	1,18%	0,10	8,58	8,48	8,48	8,69	35K	11
07/10/2024	-0,24%	-0,02	8,48	8,48	8,48	8,48	254	1
04/10/2024	4,04%	0,33	8,50	8,40	8,40	8,50	314	3
03/10/2024	-2,85%	-0,24	8,17	8,27	8,17	8,30	33K	3
02/10/2024	-1,87%	-0,16	8,41	8,41	8,41	8,41	8	1
01/10/2024	-1,83%	-0,16	8,57	8,58	8,45	8,61	48K	1.057
30/09/2024	0,81%	0,07	8,73	8,73	8,73	8,73	279	1
27/09/2024	-2,59%	-0,23	8,66	8,67	8,66	8,67	6K	3
25/09/2024	0,68%	0,06	8,89	8,89	8,89	8,89	604	1
24/09/2024	-	-	8,83	8,83	8,83	8,83	32K	4

Date,Open,High,Low,Close,Volume
28-Apr-25,8.25,8.29,8.17,8.23,4914
24-Apr-25,7.63,8.05,7.63,8.05,2730
23-Apr-25,7.62,7.80,7.62,7.77,2701
17-Apr-25,7.62,7.62,7.60,7.60,1522
16-Apr-25,7.77,7.77,7.77,7.77,505
15-Apr-25,7.87,7.87,7.80,7.80,1083
14-Apr-25,8.12,8.12,7.94,7.97,362
11-Apr-25,7.90,7.90,7.90,7.90,15
10-Apr-25,7.76,7.86,7.76,7.86,466
09-Apr-25,7.62,8.08,7.59,8.08,9958
08-Apr-25,7.54,7.61,7.35,7.35,104621
07-Apr-25,7.07,7.63,6.93,7.26,60117
04-Apr-25,7.20,7.36,7.20,7.36,8736
03-Apr-25,7.00,7.26,7.00,7.25,28550
02-Apr-25,7.40,7.74,7.40,7.67,6726
01-Apr-25,7.26,7.50,7.26,7.50,1651
31-Mar-25,7.28,7.32,7.28,7.32,1125
28-Mar-25,7.82,7.82,7.58,7.58,1000
26-Mar-25,7.97,7.98,7.97,7.98,63
24-Mar-25,7.87,7.97,7.85,7.97,12622
19-Mar-25,7.63,7.65,7.63,7.64,84
17-Mar-25,7.61,7.80,7.61,7.80,7807
14-Mar-25,7.53,7.67,7.50,7.66,19385
13-Mar-25,7.00,7.41,6.92,7.19,1078509
12-Mar-25,8.83,8.83,8.60,8.63,461331
11-Mar-25,8.72,8.73,8.47,8.51,601653
10-Mar-25,9.03,9.03,8.85,8.86,222240
07-Mar-25,8.56,8.91,8.56,8.91,220602
06-Mar-25,8.45,8.68,8.33,8.41,214010
05-Mar-25,8.71,8.71,8.65,8.71,547
28-Feb-25,8.95,9.06,8.80,9.06,3250
27-Feb-25,9.22,9.22,9.22,9.22,756
26-Feb-25,9.19,9.19,9.19,9.19,18
25-Feb-25,9.47,9.47,8.95,9.18,5620
24-Feb-25,9.76,9.76,9.38,9.44,180
21-Feb-25,10.13,10.15,9.67,9.67,4534
20-Feb-25,10.14,10.14,10.04,10.07,2928
19-Feb-25,10.33,10.40,10.28,10.28,21090
18-Feb-25,10.51,10.51,10.34,10.34,36479
17-Feb-25,10.44,10.83,10.44,10.45,648
14-Feb-25,10.66,10.66,10.51,10.51,54916
13-Feb-25,10.17,10.73,10.17,10.73,1945
12-Feb-25,10.08,10.21,9.84,10.17,18699
11-Feb-25,10.08,10.08,10.04,10.04,80
10-Feb-25,10.14,10.31,10.14,10.31,61
07-Feb-25,10.12,10.16,10.04,10.06,4235
06-Feb-25,10.78,10.78,10.19,10.19,38484
05-Feb-25,10.58,10.74,10.53,10.74,26147
04-Feb-25,10.37,10.40,10.36,10.36,1091
03-Feb-25,10.10,10.47,9.38,10.38,215509
31-Jan-25,10.69,10.69,10.35,10.35,62
30-Jan-25,10.64,10.66,10.54,10.54,4396
29-Jan-25,10.95,10.95,10.41,10.41,22011
28-Jan-25,10.76,11.13,10.76,11.04,6595
27-Jan-25,10.36,10.36,10.09,10.10,54794
23-Jan-25,9.83,10.11,9.83,10.09,1748
22-Jan-25,9.92,9.92,9.89,9.89,19
21-Jan-25,10.05,10.05,9.92,9.92,120
20-Jan-25,9.74,9.74,9.74,9.74,116
17-Jan-25,9.95,9.96,9.82,9.82,2330
16-Jan-25,9.95,10.06,9.95,10.06,159
15-Jan-25,9.99,10.36,9.99,10.03,3625
14-Jan-25,9.87,9.87,9.87,9.87,3948
13-Jan-25,9.67,9.76,9.65,9.65,3528
10-Jan-25,10.24,10.24,9.76,9.87,8225
09-Jan-25,10.03,10.32,10.03,10.32,20
08-Jan-25,9.93,10.16,9.91,9.91,2206
07-Jan-25,10.61,10.61,9.97,9.97,1202
06-Jan-25,10.59,11.04,10.44,10.44,27181
03-Jan-25,10.03,10.12,9.85,10.12,3778
02-Jan-25,9.67,10.09,9.67,9.84,217933
30-Dec-24,9.74,9.85,9.74,9.85,6998
27-Dec-24,10.22,10.22,9.90,9.98,32527
26-Dec-24,10.11,10.24,10.04,10.24,9422
23-Dec-24,10.21,10.21,9.99,10.14,19481
20-Dec-24,9.46,9.98,9.46,9.98,7723
19-Dec-24,10.13,10.13,9.68,9.79,34846
18-Dec-24,10.54,10.69,10.21,10.25,14083
17-Dec-24,10.76,10.77,10.62,10.62,14204
16-Dec-24,10.59,10.70,10.59,10.68,1891
13-Dec-24,10.65,10.65,10.34,10.60,3744
12-Dec-24,10.76,10.78,10.60,10.65,27290
10-Dec-24,11.87,11.87,11.87,11.87,712
09-Dec-24,11.36,11.92,11.36,11.82,20669
06-Dec-24,10.82,11.13,10.39,11.13,44071
05-Dec-24,11.49,11.49,11.27,11.27,16426
04-Dec-24,11.15,11.82,11.15,11.49,10242
03-Dec-24,11.03,11.03,10.86,10.86,864
02-Dec-24,10.91,11.19,10.89,11.03,98040
29-Nov-24,10.82,14.36,10.59,10.72,199503
28-Nov-24,10.72,10.90,10.72,10.90,18775
27-Nov-24,10.34,10.46,10.23,10.23,46352
26-Nov-24,10.57,10.57,10.20,10.30,63452
25-Nov-24,10.79,10.79,10.56,10.57,15369
22-Nov-24,10.03,10.61,10.03,10.61,19507
21-Nov-24,9.72,10.00,9.72,9.97,95220
19-Nov-24,8.92,9.12,8.92,9.12,37177
18-Nov-24,8.90,9.05,8.87,9.04,23590
14-Nov-24,9.90,9.91,9.14,9.14,28617
13-Nov-24,9.87,10.15,9.82,9.82,133662
12-Nov-24,9.71,9.71,9.71,9.71,48
11-Nov-24,9.55,10.04,9.55,10.00,66372
08-Nov-24,9.52,9.55,9.52,9.55,6767
07-Nov-24,9.47,9.47,9.47,9.47,47
06-Nov-24,9.33,9.34,9.25,9.25,4682
05-Nov-24,8.89,8.96,8.89,8.96,9135
04-Nov-24,9.03,9.03,8.79,8.95,13874
01-Nov-24,9.07,9.24,9.07,9.18,1733
31-Oct-24,9.15,9.15,9.06,9.06,2319
30-Oct-24,9.18,9.31,9.18,9.22,1642
29-Oct-24,8.97,9.11,8.96,9.09,9960
28-Oct-24,8.88,8.89,8.86,8.86,4456
25-Oct-24,8.90,8.90,8.82,8.82,10599
24-Oct-24,8.90,8.91,8.87,8.89,25424
23-Oct-24,8.96,8.96,8.55,8.55,54000
22-Oct-24,9.30,9.30,9.06,9.06,19017
21-Oct-24,9.76,9.76,9.23,9.30,23532
18-Oct-24,9.09,9.64,9.09,9.64,28871
17-Oct-24,9.07,9.07,8.99,9.03,5821
16-Oct-24,9.10,9.12,9.10,9.12,4732
15-Oct-24,8.96,9.15,8.96,9.11,25401
14-Oct-24,8.90,8.92,8.90,8.92,1914
11-Oct-24,8.85,9.02,8.85,9.02,33254
10-Oct-24,8.53,8.79,8.53,8.79,30837
09-Oct-24,8.48,8.69,8.48,8.58,34960
07-Oct-24,8.48,8.48,8.48,8.48,254
04-Oct-24,8.40,8.50,8.40,8.50,314
03-Oct-24,8.27,8.30,8.17,8.17,33103
02-Oct-24,8.41,8.41,8.41,8.41,8
01-Oct-24,8.58,8.61,8.45,8.57,48367
30-Sep-24,8.73,8.73,8.73,8.73,279
27-Sep-24,8.67,8.67,8.66,8.66,5794
25-Sep-24,8.89,8.89,8.89,8.89,604
24-Sep-24,8.83,8.83,8.83,8.83,32229

*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: P2AT34