Cotação atual, histórico e gráfico do papel: P2EN34

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 P2EN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/05/2025	-1,37%	-0,12	8,67	8,67	8,67	8,67	173	1
08/05/2025	-2,98%	-0,27	8,79	9,00	8,66	9,00	756	3
07/05/2025	-26,04%	-3,19	9,06	9,06	9,06	9,06	386	5
07/02/2025	1,66%	0,20	12,25	12,25	12,25	12,25	12	1
06/02/2025	2,90%	0,34	12,05	12,05	12,05	12,05	36	1
06/01/2025	-0,68%	-0,08	11,71	11,71	11,71	11,71	23	1
18/12/2024	-0,25%	-0,03	11,79	12,09	11,79	12,09	756	2

11/12/2024	-2,39%	-0,29	11,82	11,82	11,82	11,82	23	1
10/12/2024	1,42%	0,17	12,11	12,11	12,11	12,11	714	1
02/12/2024	-2,05%	-0,25	11,94	11,94	11,94	11,94	11	1
25/11/2024	4,19%	0,49	12,19	12,19	12,19	12,19	36	1
21/11/2024	0,00%	0,00	11,70	11,63	11,63	11,70	23	2
19/11/2024	10,69%	1,13	11,70	11,70	11,70	11,70	23	1
22/10/2024	0,96%	0,10	10,57	10,57	10,57	10,57	10	1
15/10/2024	0,19%	0,02	10,47	10,47	10,47	10,47	20	1
09/10/2024	1,75%	0,18	10,45	10,45	10,45	10,45	10	1
07/10/2024	1,99%	0,20	10,27	10,27	10,27	10,27	10	1
03/10/2024	-2,89%	-0,30	10,07	10,07	10,07	10,07	20	2
30/09/2024	0,48%	0,05	10,37	10,37	10,37	10,37	31	1
27/09/2024	4,56%	0,45	10,32	10,32	10,32	10,32	2K	1
09/09/2024	-9,45%	-1,03	9,87	9,87	9,87	9,87	98	1
20/08/2024	1,58%	0,17	10,90	10,90	10,90	10,90	109	1
19/08/2024	1,80%	0,19	10,73	10,73	10,73	10,73	53	5
16/08/2024	0,19%	0,02	10,54	10,54	10,54	10,54	442	1
15/08/2024	6,59%	0,65	10,52	10,52	10,52	10,52	10	1
14/08/2024	-9,95%	-1,09	9,87	9,91	9,85	9,91	78	3
30/07/2024	3,49%	0,37	10,96	10,96	10,96	10,96	164	1
18/07/2024	-5,19%	-0,58	10,59	11,20	10,59	11,20	146	5
11/07/2024	1,18%	0,13	11,17	11,17	11,17	11,17	11	1
08/07/2024	10,07%	1,01	11,04	10,88	10,88	11,04	1K	3
25/06/2024	9,14%	0,84	10,03	10,03	10,03	10,03	100	1
03/06/2024	0,88%	0,08	9,19	9,43	9,19	9,43	18	2
31/05/2024	12,33%	1,00	9,11	8,98	8,98	9,11	63	7
20/05/2024	3,05%	0,24	8,11	8,11	8,11	8,11	364	1
07/05/2024	6,35%	0,47	7,87	7,88	7,87	7,88	86	2
02/05/2024	-16,38%	-1,45	7,40	7,49	6,98	7,49	94	5
03/04/2024	-1,23%	-0,11	8,85	8,85	8,85	8,85	26	1
02/04/2024	4,92%	0,42	8,96	8,96	8,96	8,96	17	1
25/03/2024	-3,17%	-0,28	8,54	8,54	8,54	8,54	8	1
15/03/2024	-5,16%	-0,48	8,82	8,85	8,82	8,85	17	2
14/03/2024	-2,72%	-0,26	9,30	9,32	9,30	9,32	419	2
12/03/2024	9,76%	0,85	9,56	9,46	9,46	9,62	161	15
06/03/2024	0,11%	0,01	8,71	8,71	8,71	8,71	8	1
05/03/2024	-5,23%	-0,48	8,70	8,70	8,70	8,70	1K	1
04/03/2024	0,00%	0,00	9,18	9,18	9,18	9,18	918	1
01/03/2024	-0,22%	-0,02	9,18	8,89	8,89	9,18	5K	2
29/02/2024	2,34%	0,21	9,20	9,02	9,02	9,20	126	3
28/02/2024	3,33%	0,29	8,99	8,99	8,99	8,99	8	1
27/02/2024	5,20%	0,43	8,70	8,70	8,70	8,70	8	1
26/02/2024	-2,93%	-0,25	8,27	8,47	8,27	8,48	535	15
23/02/2024	-20,45%	-2,19	8,52	8,61	8,52	8,63	5K	30
02/02/2024	-7,59%	-0,88	10,71	10,56	10,56	10,71	31	3
30/01/2024	-1,28%	-0,15	11,59	11,59	11,59	11,59	11	1
26/01/2024	3,80%	0,43	11,74	11,74	11,74	11,74	11	1
17/01/2024	-5,36%	-0,64	11,31	11,37	11,31	11,37	90	8
04/01/2024	-3,08%	-0,38	11,95	11,95	11,95	11,95	11	1
12/12/2023	1,90%	0,23	12,33	12,33	12,33	12,33	24	1
05/12/2023	-4,72%	-0,60	12,10	12,10	12,10	12,10	72	2
28/11/2023	-1,01%	-0,13	12,70	12,67	12,67	12,70	38	2
24/11/2023	1,26%	0,16	12,83	12,67	12,67	12,83	101	3
22/11/2023	1,52%	0,19	12,67	12,67	12,67	12,67	63	1
20/11/2023	4,00%	0,48	12,48	12,43	12,43	12,49	87	7
16/11/2023	2,56%	0,30	12,00	12,02	12,00	12,02	1K	2
14/11/2023	0,52%	0,06	11,70	11,70	11,70	11,70	34K	2
10/11/2023	3,19%	0,36	11,64	11,64	11,64	11,64	11	1
08/11/2023	-1,91%	-0,22	11,28	11,28	11,28	11,28	11	1
07/11/2023	2,04%	0,23	11,50	11,50	11,50	11,50	60K	4
06/11/2023	3,11%	0,34	11,27	11,27	11,27	11,27	11	1
03/11/2023	10,18%	1,01	10,93	10,91	10,88	11,10	54K	7
31/10/2023	6,67%	0,62	9,92	9,80	9,80	9,92	7K	2
30/10/2023	-1,59%	-0,15	9,30	9,30	9,30	9,30	26K	2
26/10/2023	-12,34%	-1,33	9,45	9,41	9,38	9,49	29K	18
23/10/2023	2,08%	0,22	10,78	10,78	10,78	10,78	10	1
18/10/2023	0,00%	0,00	10,56	10,56	10,56	10,56	63	1
16/10/2023	-2,40%	-0,26	10,56	10,56	10,56	10,56	16K	1
11/10/2023	-2,35%	-0,26	10,82	10,82	10,82	10,82	10	1
09/10/2023	-5,30%	-0,62	11,08	11,08	11,08	11,08	11	1
02/10/2023	0,34%	0,04	11,70	11,87	11,70	11,87	117	2
28/09/2023	3,28%	0,37	11,66	11,66	11,66	11,66	11	1
27/09/2023	3,29%	0,36	11,29	11,29	11,29	11,29	11	1
22/09/2023	0,00%	0,00	10,93	10,93	10,93	10,93	21	1
19/09/2023	-5,04%	-0,58	10,93	10,93	10,93	10,93	163	1
15/09/2023	3,32%	0,37	11,51	11,51	11,51	11,51	11	1
14/09/2023	3,34%	0,36	11,14	11,14	11,14	11,14	11	1
13/09/2023	0,00%	0,00	10,78	10,78	10,78	10,78	43	1
12/09/2023	-1,82%	-0,20	10,78	10,82	10,78	10,82	194	2
11/09/2023	-0,36%	-0,04	10,98	10,98	10,98	10,98	11K	1
08/09/2023	-2,30%	-0,26	11,02	11,02	11,02	11,02	11	1
06/09/2023	-3,67%	-0,43	11,28	11,28	11,28	11,28	23K	1
30/08/2023	2,72%	0,31	11,71	11,71	11,71	11,71	702	1
25/08/2023	-1,98%	-0,23	11,40	11,52	11,39	11,52	114K	6
18/08/2023	-1,86%	-0,22	11,63	11,63	11,63	11,63	1K	1
16/08/2023	-2,23%	-0,27	11,85	11,85	11,85	11,85	20K	1
14/08/2023	-7,83%	-1,03	12,12	12,00	12,00	12,12	19K	3
09/08/2023	7,26%	0,89	13,15	14,25	13,15	14,25	2K	9
01/08/2023	-0,33%	-0,04	12,26	12,05	12,05	12,26	318	2
31/07/2023	1,15%	0,14	12,30	12,30	12,30	12,30	2K	1
25/07/2023	-2,64%	-0,33	12,16	12,49	12,16	12,49	98	2
24/07/2023	-6,79%	-0,91	12,49	12,49	12,49	12,49	249	1
21/07/2023	2,06%	0,27	13,40	13,40	13,40	13,40	13	1
19/07/2023	4,79%	0,60	13,13	13,13	13,13	13,13	393	2
12/07/2023	-1,80%	-0,23	12,53	12,53	12,53	12,53	11K	1
11/07/2023	1,67%	0,21	12,76	13,18	12,76	13,24	1K	3
10/07/2023	5,37%	0,64	12,55	12,45	12,45	12,55	10K	3
05/07/2023	5,12%	0,58	11,91	11,91	11,91	11,91	11	1
26/06/2023	-5,19%	-0,62	11,33	11,35	11,33	11,35	5K	3
20/06/2023	-6,64%	-0,85	11,95	11,95	11,95	11,95	11	1
14/06/2023	0,87%	0,11	12,80	12,80	12,80	12,80	384	1
05/06/2023	-2,53%	-0,33	12,69	12,69	12,69	12,69	9K	1
02/06/2023	3,42%	0,43	13,02	13,16	13,02	13,16	1K	2
01/06/2023	0,48%	0,06	12,59	12,65	12,59	12,65	1K	2
31/05/2023	-0,87%	-0,11	12,53	12,53	12,53	12,53	12	1
30/05/2023	8,78%	1,02	12,64	11,62	11,62	12,99	358	7
16/05/2023	-3,17%	-0,38	11,62	11,77	11,62	11,83	2K	3
15/05/2023	-1,72%	-0,21	12,00	12,00	12,00	12,00	60	1
12/05/2023	-4,76%	-0,61	12,21	12,21	12,21	12,21	6K	2
09/05/2023	-12,61%	-1,85	12,82	12,90	12,82	12,90	13K	3
29/03/2023	5,46%	0,76	14,67	14,67	14,67	14,67	2K	2
23/03/2023	0,07%	0,01	13,91	13,91	13,91	13,91	69	1
15/03/2023	-2,11%	-0,30	13,90	13,90	13,90	13,90	708	2
13/03/2023	-18,30%	-3,18	14,20	14,20	14,20	14,20	1K	2
07/02/2023	-1,08%	-0,19	17,38	17,33	17,33	17,38	89K	62
24/01/2023	7,79%	1,27	17,57	17,57	17,57	17,57	333	1
05/01/2023	-2,51%	-0,42	16,30	16,30	16,30	16,30	16	1
04/01/2023	6,56%	1,03	16,72	16,72	16,72	16,72	16	1
02/01/2023	-1,32%	-0,21	15,69	19,95	15,69	19,95	135	4
27/12/2022	1,92%	0,30	15,90	15,90	15,90	15,90	2K	1
23/12/2022	-7,80%	-1,32	15,60	15,60	15,60	15,60	468	1
16/12/2022	-16,24%	-3,28	16,92	16,81	16,81	16,92	2K	2
14/11/2022	9,19%	1,70	20,20	20,10	20,10	20,20	3K	2
11/11/2022	7,81%	1,34	18,50	18,50	18,50	18,50	3K	1
28/10/2022	7,25%	1,16	17,16	17,16	17,16	17,16	44K	2
07/10/2022	-0,62%	-0,10	16,00	16,00	16,00	16,00	640	1
05/10/2022	-	-	16,10	16,10	16,10	16,10	209	2

Date,Open,High,Low,Close,Volume
09-May-25,8.67,8.67,8.67,8.67,173
08-May-25,9.00,9.00,8.66,8.79,756
07-May-25,9.06,9.06,9.06,9.06,386
07-Feb-25,12.25,12.25,12.25,12.25,12
06-Feb-25,12.05,12.05,12.05,12.05,36
06-Jan-25,11.71,11.71,11.71,11.71,23
18-Dec-24,12.09,12.09,11.79,11.79,756
11-Dec-24,11.82,11.82,11.82,11.82,23
10-Dec-24,12.11,12.11,12.11,12.11,714
02-Dec-24,11.94,11.94,11.94,11.94,11
25-Nov-24,12.19,12.19,12.19,12.19,36
21-Nov-24,11.63,11.70,11.63,11.70,23
19-Nov-24,11.70,11.70,11.70,11.70,23
22-Oct-24,10.57,10.57,10.57,10.57,10
15-Oct-24,10.47,10.47,10.47,10.47,20
09-Oct-24,10.45,10.45,10.45,10.45,10
07-Oct-24,10.27,10.27,10.27,10.27,10
03-Oct-24,10.07,10.07,10.07,10.07,20
30-Sep-24,10.37,10.37,10.37,10.37,31
27-Sep-24,10.32,10.32,10.32,10.32,2064
09-Sep-24,9.87,9.87,9.87,9.87,98
20-Aug-24,10.90,10.90,10.90,10.90,109
19-Aug-24,10.73,10.73,10.73,10.73,53
16-Aug-24,10.54,10.54,10.54,10.54,442
15-Aug-24,10.52,10.52,10.52,10.52,10
14-Aug-24,9.91,9.91,9.85,9.87,78
30-Jul-24,10.96,10.96,10.96,10.96,164
18-Jul-24,11.20,11.20,10.59,10.59,146
11-Jul-24,11.17,11.17,11.17,11.17,11
08-Jul-24,10.88,11.04,10.88,11.04,1095
25-Jun-24,10.03,10.03,10.03,10.03,100
03-Jun-24,9.43,9.43,9.19,9.19,18
31-May-24,8.98,9.11,8.98,9.11,63
20-May-24,8.11,8.11,8.11,8.11,364
07-May-24,7.88,7.88,7.87,7.87,86
02-May-24,7.49,7.49,6.98,7.40,94
03-Apr-24,8.85,8.85,8.85,8.85,26
02-Apr-24,8.96,8.96,8.96,8.96,17
25-Mar-24,8.54,8.54,8.54,8.54,8
15-Mar-24,8.85,8.85,8.82,8.82,17
14-Mar-24,9.32,9.32,9.30,9.30,419
12-Mar-24,9.46,9.62,9.46,9.56,161
06-Mar-24,8.71,8.71,8.71,8.71,8
05-Mar-24,8.70,8.70,8.70,8.70,1348
04-Mar-24,9.18,9.18,9.18,9.18,918
01-Mar-24,8.89,9.18,8.89,9.18,4634
29-Feb-24,9.02,9.20,9.02,9.20,126
28-Feb-24,8.99,8.99,8.99,8.99,8
27-Feb-24,8.70,8.70,8.70,8.70,8
26-Feb-24,8.47,8.48,8.27,8.27,535
23-Feb-24,8.61,8.63,8.52,8.52,4695
02-Feb-24,10.56,10.71,10.56,10.71,31
30-Jan-24,11.59,11.59,11.59,11.59,11
26-Jan-24,11.74,11.74,11.74,11.74,11
17-Jan-24,11.37,11.37,11.31,11.31,90
04-Jan-24,11.95,11.95,11.95,11.95,11
12-Dec-23,12.33,12.33,12.33,12.33,24
05-Dec-23,12.10,12.10,12.10,12.10,72
28-Nov-23,12.67,12.70,12.67,12.70,38
24-Nov-23,12.67,12.83,12.67,12.83,101
22-Nov-23,12.67,12.67,12.67,12.67,63
20-Nov-23,12.43,12.49,12.43,12.48,87
16-Nov-23,12.02,12.02,12.00,12.00,1212
14-Nov-23,11.70,11.70,11.70,11.70,33930
10-Nov-23,11.64,11.64,11.64,11.64,11
08-Nov-23,11.28,11.28,11.28,11.28,11
07-Nov-23,11.50,11.50,11.50,11.50,60030
06-Nov-23,11.27,11.27,11.27,11.27,11
03-Nov-23,10.91,11.10,10.88,10.93,54010
31-Oct-23,9.80,9.92,9.80,9.92,7359
30-Oct-23,9.30,9.30,9.30,9.30,25575
26-Oct-23,9.41,9.49,9.38,9.45,28705
23-Oct-23,10.78,10.78,10.78,10.78,10
18-Oct-23,10.56,10.56,10.56,10.56,63
16-Oct-23,10.56,10.56,10.56,10.56,15840
11-Oct-23,10.82,10.82,10.82,10.82,10
09-Oct-23,11.08,11.08,11.08,11.08,11
02-Oct-23,11.87,11.87,11.70,11.70,117
28-Sep-23,11.66,11.66,11.66,11.66,11
27-Sep-23,11.29,11.29,11.29,11.29,11
22-Sep-23,10.93,10.93,10.93,10.93,21
19-Sep-23,10.93,10.93,10.93,10.93,163
15-Sep-23,11.51,11.51,11.51,11.51,11
14-Sep-23,11.14,11.14,11.14,11.14,11
13-Sep-23,10.78,10.78,10.78,10.78,43
12-Sep-23,10.82,10.82,10.78,10.78,194
11-Sep-23,10.98,10.98,10.98,10.98,10980
08-Sep-23,11.02,11.02,11.02,11.02,11
06-Sep-23,11.28,11.28,11.28,11.28,22560
30-Aug-23,11.71,11.71,11.71,11.71,702
25-Aug-23,11.52,11.52,11.39,11.40,114122
18-Aug-23,11.63,11.63,11.63,11.63,1163
16-Aug-23,11.85,11.85,11.85,11.85,20145
14-Aug-23,12.00,12.12,12.00,12.12,19344
09-Aug-23,14.25,14.25,13.15,13.15,1893
01-Aug-23,12.05,12.26,12.05,12.26,318
31-Jul-23,12.30,12.30,12.30,12.30,1845
25-Jul-23,12.49,12.49,12.16,12.16,98
24-Jul-23,12.49,12.49,12.49,12.49,249
21-Jul-23,13.40,13.40,13.40,13.40,13
19-Jul-23,13.13,13.13,13.13,13.13,393
12-Jul-23,12.53,12.53,12.53,12.53,10525
11-Jul-23,13.18,13.24,12.76,12.76,1349
10-Jul-23,12.45,12.55,12.45,12.55,10499
05-Jul-23,11.91,11.91,11.91,11.91,11
26-Jun-23,11.35,11.35,11.33,11.33,5141
20-Jun-23,11.95,11.95,11.95,11.95,11
14-Jun-23,12.80,12.80,12.80,12.80,384
05-Jun-23,12.69,12.69,12.69,12.69,8883
02-Jun-23,13.16,13.16,13.02,13.02,1380
01-Jun-23,12.65,12.65,12.59,12.59,1271
31-May-23,12.53,12.53,12.53,12.53,12
30-May-23,11.62,12.99,11.62,12.64,358
16-May-23,11.77,11.83,11.62,11.62,2394
15-May-23,12.00,12.00,12.00,12.00,60
12-May-23,12.21,12.21,12.21,12.21,6105
09-May-23,12.90,12.90,12.82,12.82,12925
29-Mar-23,14.67,14.67,14.67,14.67,2112
23-Mar-23,13.91,13.91,13.91,13.91,69
15-Mar-23,13.90,13.90,13.90,13.90,708
13-Mar-23,14.20,14.20,14.20,14.20,1249
07-Feb-23,17.33,17.38,17.33,17.38,88993
24-Jan-23,17.57,17.57,17.57,17.57,333
05-Jan-23,16.30,16.30,16.30,16.30,16
04-Jan-23,16.72,16.72,16.72,16.72,16
02-Jan-23,19.95,19.95,15.69,15.69,135
27-Dec-22,15.90,15.90,15.90,15.90,1908
23-Dec-22,15.60,15.60,15.60,15.60,468
16-Dec-22,16.81,16.92,16.81,16.92,1686
14-Nov-22,20.10,20.20,20.10,20.20,2825
11-Nov-22,18.50,18.50,18.50,18.50,2516
28-Oct-22,17.16,17.16,17.16,17.16,43586
07-Oct-22,16.00,16.00,16.00,16.00,640
05-Oct-22,16.10,16.10,16.10,16.10,209

*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: P2EN34