Cotação atual, histórico e gráfico do papel: P2AX34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/11/2024 | 0,26% | 0,09 | 34,29 | 34,29 | 34,29 | 34,29 | 342 | 2 |
31/10/2024 | 1,33% | 0,45 | 34,20 | 34,20 | 34,20 | 34,20 | 34 | 1 |
29/10/2024 | 2,58% | 0,85 | 33,75 | 33,75 | 33,75 | 33,75 | 67 | 1 |
25/10/2024 | -0,27% | -0,09 | 32,90 | 32,34 | 32,34 | 32,90 | 65 | 2 |
24/10/2024 | 0,06% | 0,02 | 32,99 | 32,99 | 32,99 | 32,99 | 32 | 1 |
18/10/2024 | -0,06% | -0,02 | 32,97 | 32,97 | 32,97 | 32,97 | 164 | 1 |
16/10/2024 | 2,68% | 0,86 | 32,99 | 32,99 | 32,99 | 32,99 | 65 | 1 |
|
15/10/2024 | 2,82% | 0,88 | 32,13 | 32,13 | 32,13 | 32,13 | 64 | 2 |
14/10/2024 | 2,93% | 0,89 | 31,25 | 31,08 | 31,08 | 31,25 | 62 | 2 |
10/10/2024 | 1,61% | 0,48 | 30,36 | 30,36 | 30,36 | 30,36 | 30 | 1 |
07/10/2024 | 0,50% | 0,15 | 29,88 | 29,88 | 29,88 | 29,88 | 29 | 1 |
04/10/2024 | -1,39% | -0,42 | 29,73 | 30,15 | 29,73 | 30,15 | 1K | 4 |
01/10/2024 | -2,99% | -0,93 | 30,15 | 30,29 | 30,00 | 30,29 | 360 | 3 |
26/09/2024 | -0,58% | -0,18 | 31,08 | 31,08 | 31,08 | 31,08 | 31 | 1 |
20/09/2024 | 0,00% | 0,00 | 31,26 | 31,26 | 31,26 | 31,26 | 31 | 1 |
19/09/2024 | 0,00% | 0,00 | 31,26 | 31,26 | 31,26 | 31,26 | 31 | 1 |
17/09/2024 | 0,74% | 0,23 | 31,26 | 31,12 | 31,12 | 31,26 | 124 | 2 |
13/09/2024 | 1,64% | 0,50 | 31,03 | 30,53 | 30,53 | 31,03 | 2K | 2 |
11/09/2024 | -1,07% | -0,33 | 30,53 | 30,53 | 30,53 | 30,53 | 30 | 1 |
10/09/2024 | 0,95% | 0,29 | 30,86 | 30,86 | 30,86 | 30,86 | 30 | 1 |
09/09/2024 | 0,00% | 0,00 | 30,57 | 31,07 | 30,57 | 31,07 | 432 | 6 |
06/09/2024 | -3,14% | -0,99 | 30,57 | 31,56 | 30,57 | 31,56 | 3K | 6 |
04/09/2024 | -1,28% | -0,41 | 31,56 | 31,56 | 31,56 | 31,56 | 3K | 1 |
03/09/2024 | -1,96% | -0,64 | 31,97 | 31,97 | 31,97 | 31,97 | 31 | 1 |
02/09/2024 | 0,90% | 0,29 | 32,61 | 32,61 | 32,61 | 32,61 | 32 | 1 |
12/08/2024 | 3,66% | 1,14 | 32,32 | 32,28 | 32,28 | 32,32 | 3K | 2 |
07/08/2024 | 0,00% | 0,00 | 31,18 | 31,18 | 31,18 | 31,18 | 311 | 1 |
06/08/2024 | -1,89% | -0,60 | 31,18 | 31,78 | 31,18 | 31,78 | 252 | 3 |
05/08/2024 | -6,20% | -2,10 | 31,78 | 32,50 | 31,78 | 32,50 | 1K | 4 |
02/08/2024 | 0,00% | 0,00 | 33,88 | 33,88 | 33,88 | 33,88 | 33 | 1 |
10/07/2024 | 1,65% | 0,55 | 33,88 | 33,88 | 33,88 | 33,88 | 67 | 1 |
24/06/2024 | -0,03% | -0,01 | 33,33 | 33,33 | 33,33 | 33,33 | 17K | 1 |
14/06/2024 | -3,17% | -1,09 | 33,34 | 33,34 | 33,34 | 33,34 | 4K | 1 |
12/06/2024 | 0,00% | 0,00 | 34,43 | 34,43 | 34,43 | 34,43 | 103 | 1 |
10/06/2024 | 3,21% | 1,07 | 34,43 | 34,75 | 34,43 | 34,75 | 658 | 2 |
28/05/2024 | 4,97% | 1,58 | 33,36 | 33,36 | 33,36 | 33,36 | 266 | 3 |
24/05/2024 | -4,31% | -1,43 | 31,78 | 31,78 | 31,78 | 31,78 | 127 | 1 |
21/05/2024 | -0,06% | -0,02 | 33,21 | 32,56 | 32,56 | 33,21 | 789 | 2 |
10/05/2024 | 1,93% | 0,63 | 33,23 | 33,23 | 33,23 | 33,23 | 3K | 1 |
07/05/2024 | 0,00% | 0,00 | 32,60 | 32,60 | 32,60 | 32,60 | 65 | 1 |
06/05/2024 | -6,54% | -2,28 | 32,60 | 32,60 | 32,60 | 32,60 | 97 | 1 |
30/04/2024 | -0,74% | -0,26 | 34,88 | 34,88 | 34,88 | 34,88 | 34 | 1 |
29/04/2024 | -2,31% | -0,83 | 35,14 | 35,14 | 35,14 | 35,14 | 70 | 1 |
22/04/2024 | -0,39% | -0,14 | 35,97 | 36,11 | 35,97 | 36,11 | 360 | 2 |
19/04/2024 | 0,00% | 0,00 | 36,11 | 36,11 | 36,11 | 36,11 | 144 | 1 |
12/04/2024 | 0,00% | 0,00 | 36,11 | 36,11 | 36,11 | 36,11 | 361 | 1 |
09/04/2024 | -2,35% | -0,87 | 36,11 | 36,98 | 36,11 | 36,98 | 405 | 2 |
05/04/2024 | 0,00% | 0,00 | 36,98 | 36,98 | 36,98 | 36,98 | 110 | 1 |
28/03/2024 | 2,27% | 0,82 | 36,98 | 36,98 | 36,98 | 36,98 | 18K | 1 |
25/03/2024 | 0,00% | 0,00 | 36,16 | 36,16 | 36,16 | 36,16 | 36 | 1 |
21/03/2024 | -0,93% | -0,34 | 36,16 | 36,16 | 36,16 | 36,16 | 4K | 1 |
19/03/2024 | -0,54% | -0,20 | 36,50 | 36,50 | 36,50 | 36,50 | 365 | 1 |
13/03/2024 | 0,00% | 0,00 | 36,70 | 36,70 | 36,70 | 36,70 | 36 | 1 |
28/02/2024 | -5,17% | -2,00 | 36,70 | 32,90 | 32,90 | 36,70 | 106 | 3 |
20/02/2024 | -0,97% | -0,38 | 38,70 | 38,70 | 38,70 | 38,70 | 77 | 1 |
19/02/2024 | 7,30% | 2,66 | 39,08 | 39,08 | 39,08 | 39,08 | 39 | 1 |
30/01/2024 | 3,47% | 1,22 | 36,42 | 36,42 | 36,42 | 36,42 | 36 | 1 |
23/01/2024 | 0,09% | 0,03 | 35,20 | 35,19 | 35,19 | 35,20 | 140 | 2 |
22/01/2024 | 1,18% | 0,41 | 35,17 | 35,17 | 35,17 | 35,17 | 351 | 1 |
19/01/2024 | -4,77% | -1,74 | 34,76 | 34,76 | 34,76 | 34,76 | 69 | 2 |
16/01/2024 | 0,00% | 0,00 | 36,50 | 36,50 | 36,50 | 36,50 | 36 | 1 |
10/01/2024 | 0,00% | 0,00 | 36,50 | 36,50 | 36,50 | 36,50 | 182 | 1 |
05/01/2024 | -0,52% | -0,19 | 36,50 | 36,50 | 36,50 | 36,50 | 4K | 1 |
02/01/2024 | 4,09% | 1,44 | 36,69 | 36,69 | 36,69 | 36,69 | 1K | 1 |
08/12/2023 | 0,00% | 0,00 | 35,25 | 35,25 | 35,25 | 35,25 | 35 | 1 |
07/12/2023 | -6,97% | -2,64 | 35,25 | 36,83 | 35,25 | 36,83 | 7K | 6 |
08/08/2023 | -0,55% | -0,21 | 37,89 | 37,89 | 37,89 | 37,89 | 75 | 1 |
07/08/2023 | 1,36% | 0,51 | 38,10 | 38,10 | 38,10 | 38,10 | 38 | 1 |
03/08/2023 | 4,85% | 1,74 | 37,59 | 37,59 | 37,59 | 37,59 | 37 | 1 |
02/08/2023 | -0,69% | -0,25 | 35,85 | 35,85 | 35,85 | 35,85 | 35 | 1 |
01/08/2023 | 0,00% | 0,00 | 36,10 | 36,30 | 36,10 | 36,30 | 72 | 2 |
31/07/2023 | 0,06% | 0,02 | 36,10 | 36,10 | 36,10 | 36,10 | 1K | 1 |
28/07/2023 | -4,45% | -1,68 | 36,08 | 36,08 | 36,08 | 36,08 | 180 | 1 |
27/07/2023 | -0,03% | -0,01 | 37,76 | 37,33 | 37,33 | 37,76 | 337 | 3 |
26/07/2023 | 0,00% | 0,00 | 37,77 | 37,77 | 37,77 | 37,77 | 377 | 1 |
25/07/2023 | - | - | 37,77 | 37,90 | 37,71 | 37,90 | 2K | 5 |
Date,Open,High,Low,Close,Volume
04-Nov-24,34.29,34.29,34.29,34.29,342
31-Oct-24,34.20,34.20,34.20,34.20,34
29-Oct-24,33.75,33.75,33.75,33.75,67
25-Oct-24,32.34,32.90,32.34,32.90,65
24-Oct-24,32.99,32.99,32.99,32.99,32
18-Oct-24,32.97,32.97,32.97,32.97,164
16-Oct-24,32.99,32.99,32.99,32.99,65
15-Oct-24,32.13,32.13,32.13,32.13,64
14-Oct-24,31.08,31.25,31.08,31.25,62
10-Oct-24,30.36,30.36,30.36,30.36,30
07-Oct-24,29.88,29.88,29.88,29.88,29
04-Oct-24,30.15,30.15,29.73,29.73,1131
01-Oct-24,30.29,30.29,30.00,30.15,360
26-Sep-24,31.08,31.08,31.08,31.08,31
20-Sep-24,31.26,31.26,31.26,31.26,31
19-Sep-24,31.26,31.26,31.26,31.26,31
17-Sep-24,31.12,31.26,31.12,31.26,124
13-Sep-24,30.53,31.03,30.53,31.03,2233
11-Sep-24,30.53,30.53,30.53,30.53,30
10-Sep-24,30.86,30.86,30.86,30.86,30
09-Sep-24,31.07,31.07,30.57,30.57,432
06-Sep-24,31.56,31.56,30.57,30.57,3308
04-Sep-24,31.56,31.56,31.56,31.56,3156
03-Sep-24,31.97,31.97,31.97,31.97,31
02-Sep-24,32.61,32.61,32.61,32.61,32
12-Aug-24,32.28,32.32,32.28,32.32,3231
07-Aug-24,31.18,31.18,31.18,31.18,311
06-Aug-24,31.78,31.78,31.18,31.18,252
05-Aug-24,32.50,32.50,31.78,31.78,1367
02-Aug-24,33.88,33.88,33.88,33.88,33
10-Jul-24,33.88,33.88,33.88,33.88,67
24-Jun-24,33.33,33.33,33.33,33.33,16665
14-Jun-24,33.34,33.34,33.34,33.34,4467
12-Jun-24,34.43,34.43,34.43,34.43,103
10-Jun-24,34.75,34.75,34.43,34.43,658
28-May-24,33.36,33.36,33.36,33.36,266
24-May-24,31.78,31.78,31.78,31.78,127
21-May-24,32.56,33.21,32.56,33.21,789
10-May-24,33.23,33.23,33.23,33.23,3323
07-May-24,32.60,32.60,32.60,32.60,65
06-May-24,32.60,32.60,32.60,32.60,97
30-Apr-24,34.88,34.88,34.88,34.88,34
29-Apr-24,35.14,35.14,35.14,35.14,70
22-Apr-24,36.11,36.11,35.97,35.97,360
19-Apr-24,36.11,36.11,36.11,36.11,144
12-Apr-24,36.11,36.11,36.11,36.11,361
09-Apr-24,36.98,36.98,36.11,36.11,405
05-Apr-24,36.98,36.98,36.98,36.98,110
28-Mar-24,36.98,36.98,36.98,36.98,18490
25-Mar-24,36.16,36.16,36.16,36.16,36
21-Mar-24,36.16,36.16,36.16,36.16,3616
19-Mar-24,36.50,36.50,36.50,36.50,365
13-Mar-24,36.70,36.70,36.70,36.70,36
28-Feb-24,32.90,36.70,32.90,36.70,106
20-Feb-24,38.70,38.70,38.70,38.70,77
19-Feb-24,39.08,39.08,39.08,39.08,39
30-Jan-24,36.42,36.42,36.42,36.42,36
23-Jan-24,35.19,35.20,35.19,35.20,140
22-Jan-24,35.17,35.17,35.17,35.17,351
19-Jan-24,34.76,34.76,34.76,34.76,69
16-Jan-24,36.50,36.50,36.50,36.50,36
10-Jan-24,36.50,36.50,36.50,36.50,182
05-Jan-24,36.50,36.50,36.50,36.50,3650
02-Jan-24,36.69,36.69,36.69,36.69,1100
08-Dec-23,35.25,35.25,35.25,35.25,35
07-Dec-23,36.83,36.83,35.25,35.25,6659
08-Aug-23,37.89,37.89,37.89,37.89,75
07-Aug-23,38.10,38.10,38.10,38.10,38
03-Aug-23,37.59,37.59,37.59,37.59,37
02-Aug-23,35.85,35.85,35.85,35.85,35
01-Aug-23,36.30,36.30,36.10,36.10,72
31-Jul-23,36.10,36.10,36.10,36.10,1083
28-Jul-23,36.08,36.08,36.08,36.08,180
27-Jul-23,37.33,37.76,37.33,37.76,337
26-Jul-23,37.77,37.77,37.77,37.77,377
25-Jul-23,37.90,37.90,37.71,37.77,1698
*exoneração de responsabilidade e termos de uso