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
27/08/2025	2,57%	0,19	7,58	7,45	7,45	7,58	11K	7
26/08/2025	-0,81%	-0,06	7,39	7,39	7,39	7,39	539	1
25/08/2025	-1,19%	-0,09	7,45	7,57	7,44	7,57	10K	7
22/08/2025	1,21%	0,09	7,54	7,48	7,48	7,59	394	3
21/08/2025	0,13%	0,01	7,45	7,45	7,45	7,45	655	1
20/08/2025	-1,20%	-0,09	7,44	7,42	7,41	7,44	4K	4
19/08/2025	0,13%	0,01	7,53	7,67	7,51	7,67	5K	5

18/08/2025	1,62%	0,12	7,52	7,43	7,41	7,56	8K	6
15/08/2025	1,79%	0,13	7,40	7,40	7,40	7,40	1K	1
14/08/2025	-0,95%	-0,07	7,27	7,27	7,27	7,28	80	3
13/08/2025	3,82%	0,27	7,34	7,34	7,31	7,34	3K	3
12/08/2025	-1,26%	-0,09	7,07	7,07	7,07	7,07	226	1
11/08/2025	-0,97%	-0,07	7,16	7,23	7,16	7,29	4K	6
08/08/2025	-2,03%	-0,15	7,23	7,30	7,23	7,30	5K	7
07/08/2025	-3,15%	-0,24	7,38	7,62	7,38	7,62	2K	8
06/08/2025	-1,42%	-0,11	7,62	7,62	7,62	7,62	967	1
05/08/2025	-0,26%	-0,02	7,73	7,73	7,73	7,73	703	1
04/08/2025	0,52%	0,04	7,75	7,75	7,75	7,79	50K	6
01/08/2025	-7,11%	-0,59	7,71	7,77	7,64	7,77	1K	7
31/07/2025	-1,07%	-0,09	8,30	8,28	8,28	8,33	207	3
30/07/2025	-0,36%	-0,03	8,39	8,42	8,38	8,42	17K	4
29/07/2025	-1,64%	-0,14	8,42	8,45	8,42	8,45	168	2
28/07/2025	0,00%	0,00	8,56	8,57	8,56	8,57	745	2
25/07/2025	0,94%	0,08	8,56	8,55	8,55	8,56	34K	4
24/07/2025	-2,30%	-0,20	8,48	8,65	8,44	8,65	7K	11
23/07/2025	-0,91%	-0,08	8,68	8,68	8,68	8,68	998	1
22/07/2025	0,57%	0,05	8,76	8,71	8,63	8,76	32K	9
21/07/2025	0,35%	0,03	8,71	8,66	8,66	8,71	5K	2
18/07/2025	1,52%	0,13	8,68	8,68	8,68	8,68	1K	1
17/07/2025	-1,38%	-0,12	8,55	8,68	8,55	8,69	29K	4
16/07/2025	0,70%	0,06	8,67	8,60	8,60	8,67	1K	3
15/07/2025	-1,71%	-0,15	8,61	8,70	8,61	8,70	4K	4
14/07/2025	1,62%	0,14	8,76	8,76	8,76	8,76	1K	1
11/07/2025	-4,12%	-0,37	8,62	8,62	8,62	8,62	3K	1
10/07/2025	-2,18%	-0,20	8,99	8,97	8,97	9,03	395	8
09/07/2025	1,88%	0,17	9,19	9,05	9,05	9,19	620	2
08/07/2025	1,12%	0,10	9,02	9,05	9,02	9,06	56K	3
07/07/2025	0,00%	0,00	8,92	8,97	8,92	8,97	143	2
03/07/2025	4,08%	0,35	8,92	9,06	8,92	9,07	5K	5
02/07/2025	-0,35%	-0,03	8,57	8,60	8,57	8,60	300	4
27/06/2025	-1,83%	-0,16	8,60	8,70	8,60	8,70	10K	3
26/06/2025	0,57%	0,05	8,76	8,75	8,75	8,76	17	2
25/06/2025	1,16%	0,10	8,71	8,70	8,70	8,71	2K	2
24/06/2025	2,62%	0,22	8,61	8,61	8,61	8,61	301	1
23/06/2025	0,60%	0,05	8,39	8,29	8,29	8,39	133	2
20/06/2025	-1,42%	-0,12	8,34	8,43	8,34	8,44	472	3
18/06/2025	-0,59%	-0,05	8,46	8,46	8,46	8,46	14K	2
17/06/2025	-0,12%	-0,01	8,51	8,44	8,44	8,58	4K	4
16/06/2025	0,00%	0,00	8,52	8,52	8,52	8,52	852	1
13/06/2025	-4,59%	-0,41	8,52	8,60	8,52	8,64	14K	5
11/06/2025	-3,15%	-0,29	8,93	9,13	8,93	9,13	25K	2
03/06/2025	3,36%	0,30	9,22	8,94	8,92	9,22	44K	6
02/06/2025	-6,50%	-0,62	8,92	9,49	8,92	9,49	382	7
30/05/2025	3,92%	0,36	9,54	10,17	9,38	10,34	26K	30
28/05/2025	2,46%	0,22	9,18	9,15	9,15	9,20	5K	5
27/05/2025	2,87%	0,25	8,96	8,96	8,96	8,96	8	1
23/05/2025	0,11%	0,01	8,71	8,71	8,71	8,71	9K	1
22/05/2025	-0,68%	-0,06	8,70	8,70	8,70	8,70	4K	2
20/05/2025	-1,02%	-0,09	8,76	8,76	8,76	8,76	306	1
19/05/2025	-2,96%	-0,27	8,85	8,93	8,85	8,93	151	3
16/05/2025	-1,30%	-0,12	9,12	9,36	9,09	9,36	477	7
15/05/2025	0,87%	0,08	9,24	9,26	9,22	9,26	2K	4
14/05/2025	-0,87%	-0,08	9,16	9,31	9,14	9,31	69K	5
13/05/2025	0,87%	0,08	9,24	9,28	9,18	9,36	222	5
12/05/2025	4,69%	0,41	9,16	8,90	8,90	9,16	27	3
09/05/2025	-0,46%	-0,04	8,75	8,80	8,75	8,80	4K	2
08/05/2025	2,69%	0,23	8,79	8,60	8,60	8,79	138	2
07/05/2025	1,30%	0,11	8,56	8,43	8,43	8,56	928	2
06/05/2025	1,08%	0,09	8,45	8,51	8,45	8,55	589	3
05/05/2025	-0,36%	-0,03	8,36	8,45	8,36	8,45	29K	3
02/05/2025	-0,47%	-0,04	8,39	8,43	8,39	8,44	2K	7
30/04/2025	2,43%	0,20	8,43	8,31	8,31	8,43	2K	5
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	-	-	10,03	9,99	9,99	10,36	4K	8

Date,Open,High,Low,Close,Volume
27-Aug-25,7.45,7.58,7.45,7.58,11290
26-Aug-25,7.39,7.39,7.39,7.39,539
25-Aug-25,7.57,7.57,7.44,7.45,10001
22-Aug-25,7.48,7.59,7.48,7.54,394
21-Aug-25,7.45,7.45,7.45,7.45,655
20-Aug-25,7.42,7.44,7.41,7.44,3761
19-Aug-25,7.67,7.67,7.51,7.53,4969
18-Aug-25,7.43,7.56,7.41,7.52,8150
15-Aug-25,7.40,7.40,7.40,7.40,1339
14-Aug-25,7.27,7.28,7.27,7.27,80
13-Aug-25,7.34,7.34,7.31,7.34,2646
12-Aug-25,7.07,7.07,7.07,7.07,226
11-Aug-25,7.23,7.29,7.16,7.16,3648
08-Aug-25,7.30,7.30,7.23,7.23,5233
07-Aug-25,7.62,7.62,7.38,7.38,1815
06-Aug-25,7.62,7.62,7.62,7.62,967
05-Aug-25,7.73,7.73,7.73,7.73,703
04-Aug-25,7.75,7.79,7.75,7.75,49801
01-Aug-25,7.77,7.77,7.64,7.71,1238
31-Jul-25,8.28,8.33,8.28,8.30,207
30-Jul-25,8.42,8.42,8.38,8.39,17111
29-Jul-25,8.45,8.45,8.42,8.42,168
28-Jul-25,8.57,8.57,8.56,8.56,745
25-Jul-25,8.55,8.56,8.55,8.56,34239
24-Jul-25,8.65,8.65,8.44,8.48,7174
23-Jul-25,8.68,8.68,8.68,8.68,998
22-Jul-25,8.71,8.76,8.63,8.76,32249
21-Jul-25,8.66,8.71,8.66,8.71,5330
18-Jul-25,8.68,8.68,8.68,8.68,1093
17-Jul-25,8.68,8.69,8.55,8.55,28726
16-Jul-25,8.60,8.67,8.60,8.67,1419
15-Jul-25,8.70,8.70,8.61,8.61,3644
14-Jul-25,8.76,8.76,8.76,8.76,1024
11-Jul-25,8.62,8.62,8.62,8.62,2594
10-Jul-25,8.97,9.03,8.97,8.99,395
09-Jul-25,9.05,9.19,9.05,9.19,620
08-Jul-25,9.05,9.06,9.02,9.02,55541
07-Jul-25,8.97,8.97,8.92,8.92,143
03-Jul-25,9.06,9.07,8.92,8.92,5241
02-Jul-25,8.60,8.60,8.57,8.57,300
27-Jun-25,8.70,8.70,8.60,8.60,9674
26-Jun-25,8.75,8.76,8.75,8.76,17
25-Jun-25,8.70,8.71,8.70,8.71,2263
24-Jun-25,8.61,8.61,8.61,8.61,301
23-Jun-25,8.29,8.39,8.29,8.39,133
20-Jun-25,8.43,8.44,8.34,8.34,472
18-Jun-25,8.46,8.46,8.46,8.46,13959
17-Jun-25,8.44,8.58,8.44,8.51,3734
16-Jun-25,8.52,8.52,8.52,8.52,852
13-Jun-25,8.60,8.64,8.52,8.52,13839
11-Jun-25,9.13,9.13,8.93,8.93,24686
03-Jun-25,8.94,9.22,8.92,9.22,43713
02-Jun-25,9.49,9.49,8.92,8.92,382
30-May-25,10.17,10.34,9.38,9.54,26382
28-May-25,9.15,9.20,9.15,9.18,4960
27-May-25,8.96,8.96,8.96,8.96,8
23-May-25,8.71,8.71,8.71,8.71,8710
22-May-25,8.70,8.70,8.70,8.70,4360
20-May-25,8.76,8.76,8.76,8.76,306
19-May-25,8.93,8.93,8.85,8.85,151
16-May-25,9.36,9.36,9.09,9.12,477
15-May-25,9.26,9.26,9.22,9.24,1959
14-May-25,9.31,9.31,9.14,9.16,68999
13-May-25,9.28,9.36,9.18,9.24,222
12-May-25,8.90,9.16,8.90,9.16,27
09-May-25,8.80,8.80,8.75,8.75,4435
08-May-25,8.60,8.79,8.60,8.79,138
07-May-25,8.43,8.56,8.43,8.56,928
06-May-25,8.51,8.55,8.45,8.45,589
05-May-25,8.45,8.45,8.36,8.36,29415
02-May-25,8.43,8.44,8.39,8.39,2342
30-Apr-25,8.31,8.43,8.31,8.43,2422
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

*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