Cotação atual, histórico e gráfico do papel: P2IN34

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 P2IN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,78%	-0,28	35,64	35,64	35,64	35,64	784	1
25/07/2024	-1,32%	-0,48	35,92	35,92	35,92	35,92	395	1
24/07/2024	-4,99%	-1,91	36,40	36,40	36,40	36,40	2K	2
23/07/2024	0,29%	0,11	38,31	38,31	38,31	38,31	148K	2
22/07/2024	0,03%	0,01	38,20	38,20	38,20	38,20	114	2
18/07/2024	2,99%	1,11	38,19	38,19	38,19	38,19	3K	4
17/07/2024	-1,59%	-0,60	37,08	37,08	37,08	37,08	74	1
15/07/2024	-0,74%	-0,28	37,68	37,96	37,68	37,96	641	5
12/07/2024	-1,25%	-0,48	37,96	37,67	37,67	37,96	568	4
10/07/2024	-2,83%	-1,12	38,44	38,80	38,44	38,80	77	2
09/07/2024	0,10%	0,04	39,56	39,56	39,56	39,56	79	2
08/07/2024	0,51%	0,20	39,52	39,52	39,52	39,52	39	1
05/07/2024	0,56%	0,22	39,32	39,32	39,32	39,32	314	1
04/07/2024	-1,31%	-0,52	39,10	39,10	39,10	39,10	2K	1
01/07/2024	-2,51%	-1,02	39,62	39,99	39,62	39,99	119K	3
27/06/2024	-0,05%	-0,02	40,64	40,64	40,64	40,64	40	1
25/06/2024	5,45%	2,10	40,66	32,50	32,50	43,97	1K	5
24/06/2024	-2,13%	-0,84	38,56	39,40	38,56	39,40	116K	3
21/06/2024	-1,30%	-0,52	39,40	39,36	39,36	39,40	984	2
20/06/2024	0,10%	0,04	39,92	39,96	39,88	40,08	1K	4
17/06/2024	2,05%	0,80	39,88	39,88	39,88	39,88	39	1
14/06/2024	-0,03%	-0,01	39,08	37,99	37,99	39,08	1K	4
11/06/2024	4,86%	1,81	39,09	39,09	39,09	39,09	55K	1
06/06/2024	3,44%	1,24	37,28	37,20	37,20	37,28	171K	2
05/06/2024	0,00%	0,00	36,04	36,04	36,04	36,04	901	1
04/06/2024	1,12%	0,40	36,04	36,04	36,04	36,04	6K	1
28/05/2024	0,11%	0,04	35,64	35,60	35,60	35,72	6K	3
22/05/2024	-1,11%	-0,40	35,60	35,62	35,60	35,62	36K	3
20/05/2024	-0,55%	-0,20	36,00	36,00	36,00	36,00	36	1
10/05/2024	-0,55%	-0,20	36,20	36,20	36,20	36,20	362	1
09/05/2024	1,11%	0,40	36,40	36,28	36,28	36,40	4K	4
08/05/2024	4,56%	1,57	36,00	36,00	36,00	36,00	2K	2
06/05/2024	0,67%	0,23	34,43	34,45	34,26	34,45	84K	8
02/05/2024	21,19%	5,98	34,20	33,00	33,00	34,69	3K	7
25/04/2024	0,61%	0,17	28,22	28,22	28,22	28,22	2K	1
22/04/2024	-0,85%	-0,24	28,05	28,05	28,05	28,05	392	1
19/04/2024	1,73%	0,48	28,29	28,29	28,29	28,29	141	1
18/04/2024	-2,01%	-0,57	27,81	27,81	27,81	27,81	27	1
12/04/2024	-2,97%	-0,87	28,38	28,62	28,38	28,62	967	6
05/04/2024	0,00%	0,00	29,25	29,25	29,25	29,25	117	1
04/04/2024	0,00%	0,00	29,25	29,78	29,25	29,78	920	6
02/04/2024	1,04%	0,30	29,25	29,25	29,25	29,25	731	1
28/03/2024	-2,36%	-0,70	28,95	29,05	28,95	29,05	609	3
26/03/2024	4,47%	1,27	29,65	29,95	29,65	29,95	1K	5
25/03/2024	-2,14%	-0,62	28,38	28,38	28,38	28,38	28	1
21/03/2024	2,47%	0,70	29,00	29,00	29,00	29,00	290	1
20/03/2024	0,00%	0,00	28,30	28,30	28,30	28,30	28	1
19/03/2024	-1,12%	-0,32	28,30	28,30	28,30	28,30	57K	3
11/03/2024	-4,60%	-1,38	28,62	28,62	28,62	28,62	3K	1
05/03/2024	-0,10%	-0,03	30,00	30,10	30,00	30,10	120	2
01/03/2024	1,42%	0,42	30,03	30,03	30,03	30,03	30	1
26/02/2024	2,60%	0,75	29,61	29,61	29,61	29,61	29	1
21/02/2024	0,91%	0,26	28,86	29,18	28,86	29,18	86	2
20/02/2024	-15,71%	-5,33	28,60	34,60	28,60	34,60	3K	6
08/02/2024	5,50%	1,77	33,93	33,93	33,93	33,93	7K	1
29/01/2024	3,18%	0,99	32,16	32,16	32,16	32,16	643	2
26/01/2024	2,20%	0,67	31,17	30,90	30,90	31,17	22K	2
23/01/2024	0,56%	0,17	30,50	30,50	30,50	30,50	20K	2
17/01/2024	0,40%	0,12	30,33	30,33	30,33	30,33	121	1
16/01/2024	-2,86%	-0,89	30,21	30,21	30,21	30,21	30	1
10/01/2024	1,63%	0,50	31,10	31,10	31,10	31,10	3K	1
09/01/2024	1,29%	0,39	30,60	30,60	30,60	30,60	30	1
08/01/2024	5,70%	1,63	30,21	29,85	29,85	30,21	89	2
08/12/2023	-0,07%	-0,02	28,58	28,58	28,58	28,58	285	1
05/12/2023	2,03%	0,57	28,60	28,60	28,60	28,60	28	1
04/12/2023	1,19%	0,33	28,03	28,03	28,03	28,03	3K	1
30/11/2023	3,86%	1,03	27,70	27,98	27,70	27,98	55	2
29/11/2023	1,48%	0,39	26,67	26,67	26,67	26,67	26	1
20/11/2023	0,61%	0,16	26,28	26,13	26,13	26,28	393	2
14/11/2023	4,27%	1,07	26,12	26,16	26,12	26,16	10K	3
06/11/2023	24,75%	4,97	25,05	19,71	19,71	25,20	2K	21
26/10/2023	-7,38%	-1,60	20,08	20,10	20,08	20,10	2K	2
25/10/2023	-11,22%	-2,74	21,68	22,08	21,68	22,08	43	2
06/10/2023	7,29%	1,66	24,42	24,42	24,42	24,42	48	1
02/10/2023	3,45%	0,76	22,76	22,76	22,76	22,76	91	1
27/09/2023	-6,38%	-1,50	22,00	22,00	22,00	22,00	44	1
05/09/2023	3,98%	0,90	23,50	23,50	23,50	23,50	2K	2
31/08/2023	2,12%	0,47	22,60	19,66	19,66	22,60	101	3
21/08/2023	3,03%	0,65	22,13	21,06	21,06	22,13	43	2
14/08/2023	-4,96%	-1,12	21,48	21,49	21,48	21,49	451	4
02/08/2023	-1,48%	-0,34	22,60	22,60	22,60	22,60	180	1
01/08/2023	0,22%	0,05	22,94	22,94	22,94	22,94	137	1
31/07/2023	2,01%	0,45	22,89	22,89	22,89	22,89	22	1
21/07/2023	0,00%	0,00	22,44	22,44	22,44	22,44	67	1
28/06/2023	7,47%	1,56	22,44	20,41	20,41	22,44	1K	5
23/06/2023	6,10%	1,20	20,88	20,97	20,88	20,97	13K	12
14/06/2023	-3,24%	-0,66	19,68	19,68	19,68	19,68	39	1
06/06/2023	1,19%	0,24	20,34	20,41	20,34	20,41	223	2
31/05/2023	5,40%	1,03	20,10	20,00	20,00	20,10	22K	8
23/05/2023	-2,21%	-0,43	19,07	19,07	19,07	19,07	19	1
22/05/2023	5,86%	1,08	19,50	19,50	19,50	19,50	19	1
18/05/2023	3,19%	0,57	18,42	18,25	18,25	18,42	1K	2
17/05/2023	0,85%	0,15	17,85	17,85	17,85	17,85	499	1
16/05/2023	-1,12%	-0,20	17,70	17,98	17,70	17,98	35	2
15/05/2023	0,45%	0,08	17,90	17,90	17,90	17,90	17	1
11/05/2023	0,11%	0,02	17,82	17,82	17,82	17,82	89	1
10/05/2023	0,11%	0,02	17,80	17,80	17,80	17,80	17	1
09/05/2023	-0,95%	-0,17	17,78	17,88	17,78	17,88	71	2
03/05/2023	-0,72%	-0,13	17,95	17,95	17,95	17,95	35	1
02/05/2023	-19,00%	-4,24	18,08	18,00	17,84	18,08	10K	9
26/04/2023	-5,18%	-1,22	22,32	22,22	22,18	22,38	356	14
25/04/2023	-1,09%	-0,26	23,54	23,54	23,54	23,54	258	2
19/04/2023	1,62%	0,38	23,80	23,80	23,80	23,80	15K	1
17/04/2023	1,56%	0,36	23,42	23,42	23,42	23,42	70	1
14/04/2023	-0,77%	-0,18	23,06	23,56	23,06	23,56	7K	4
13/04/2023	1,04%	0,24	23,24	23,24	23,24	23,24	23	1
05/04/2023	-0,17%	-0,04	23,00	23,00	23,00	23,00	23	1
31/03/2023	-4,83%	-1,17	23,04	22,70	22,69	23,04	5K	5
28/03/2023	0,12%	0,03	24,21	24,21	24,21	24,21	72	1
27/03/2023	0,33%	0,08	24,18	25,36	24,18	25,36	1K	3
23/03/2023	2,25%	0,53	24,10	25,00	24,10	25,00	774	3
22/03/2023	-2,04%	-0,49	23,57	23,57	23,57	23,57	23	1
21/03/2023	17,42%	3,57	24,06	24,06	24,06	24,06	12K	1
20/03/2023	-11,07%	-2,55	20,49	20,74	20,49	20,74	1K	2
17/03/2023	-0,17%	-0,04	23,04	23,04	23,04	23,04	529	1
16/03/2023	5,97%	1,30	23,08	22,64	22,64	23,08	658	3
15/03/2023	4,71%	0,98	21,78	21,78	21,78	21,78	21	1
13/03/2023	-1,70%	-0,36	20,80	20,80	20,80	20,80	20	1
10/03/2023	-9,18%	-2,14	21,16	20,92	20,74	21,16	53K	5
07/03/2023	1,30%	0,30	23,30	23,30	23,30	23,30	5K	1
03/03/2023	0,26%	0,06	23,00	23,00	23,00	23,00	115	1
02/03/2023	6,50%	1,40	22,94	21,10	21,10	22,94	65	3
01/03/2023	-0,19%	-0,04	21,54	21,58	21,54	21,58	2K	2
27/02/2023	-0,37%	-0,08	21,58	21,58	21,58	21,58	21	1
22/02/2023	-1,10%	-0,24	21,66	21,66	21,66	21,66	303	1
15/02/2023	1,77%	0,38	21,90	21,80	21,80	21,90	1K	2
13/02/2023	-1,65%	-0,36	21,52	21,52	21,52	21,52	43	1
09/02/2023	-2,76%	-0,62	21,88	21,88	21,88	21,88	65	1
08/02/2023	-1,19%	-0,27	22,50	22,50	22,50	22,50	10K	1
07/02/2023	-5,83%	-1,41	22,77	23,82	22,77	23,82	5K	3
06/02/2023	-1,06%	-0,26	24,18	24,93	24,18	24,93	74	2
03/02/2023	0,58%	0,14	24,44	24,44	24,44	24,44	488	1
02/02/2023	7,14%	1,62	24,30	23,95	23,95	24,30	10K	2
27/01/2023	-	-	22,68	22,68	22,68	22,68	249	1

Date,Open,High,Low,Close,Volume
26-Jul-24,35.64,35.64,35.64,35.64,784
25-Jul-24,35.92,35.92,35.92,35.92,395
24-Jul-24,36.40,36.40,36.40,36.40,1528
23-Jul-24,38.31,38.31,38.31,38.31,147874
22-Jul-24,38.20,38.20,38.20,38.20,114
18-Jul-24,38.19,38.19,38.19,38.19,3093
17-Jul-24,37.08,37.08,37.08,37.08,74
15-Jul-24,37.96,37.96,37.68,37.68,641
12-Jul-24,37.67,37.96,37.67,37.96,568
10-Jul-24,38.80,38.80,38.44,38.44,77
09-Jul-24,39.56,39.56,39.56,39.56,79
08-Jul-24,39.52,39.52,39.52,39.52,39
05-Jul-24,39.32,39.32,39.32,39.32,314
04-Jul-24,39.10,39.10,39.10,39.10,1955
01-Jul-24,39.99,39.99,39.62,39.62,119345
27-Jun-24,40.64,40.64,40.64,40.64,40
25-Jun-24,32.50,43.97,32.50,40.66,1151
24-Jun-24,39.40,39.40,38.56,38.56,116087
21-Jun-24,39.36,39.40,39.36,39.40,984
20-Jun-24,39.96,40.08,39.88,39.92,1199
17-Jun-24,39.88,39.88,39.88,39.88,39
14-Jun-24,37.99,39.08,37.99,39.08,1474
11-Jun-24,39.09,39.09,39.09,39.09,54726
06-Jun-24,37.20,37.28,37.20,37.28,171302
05-Jun-24,36.04,36.04,36.04,36.04,901
04-Jun-24,36.04,36.04,36.04,36.04,5730
28-May-24,35.60,35.72,35.60,35.64,6418
22-May-24,35.62,35.62,35.60,35.60,35798
20-May-24,36.00,36.00,36.00,36.00,36
10-May-24,36.20,36.20,36.20,36.20,362
09-May-24,36.28,36.40,36.28,36.40,3712
08-May-24,36.00,36.00,36.00,36.00,1800
06-May-24,34.45,34.45,34.26,34.43,84438
02-May-24,33.00,34.69,33.00,34.20,3253
25-Apr-24,28.22,28.22,28.22,28.22,2257
22-Apr-24,28.05,28.05,28.05,28.05,392
19-Apr-24,28.29,28.29,28.29,28.29,141
18-Apr-24,27.81,27.81,27.81,27.81,27
12-Apr-24,28.62,28.62,28.38,28.38,967
05-Apr-24,29.25,29.25,29.25,29.25,117
04-Apr-24,29.78,29.78,29.25,29.25,920
02-Apr-24,29.25,29.25,29.25,29.25,731
28-Mar-24,29.05,29.05,28.95,28.95,609
26-Mar-24,29.95,29.95,29.65,29.65,1133
25-Mar-24,28.38,28.38,28.38,28.38,28
21-Mar-24,29.00,29.00,29.00,29.00,290
20-Mar-24,28.30,28.30,28.30,28.30,28
19-Mar-24,28.30,28.30,28.30,28.30,56600
11-Mar-24,28.62,28.62,28.62,28.62,2833
05-Mar-24,30.10,30.10,30.00,30.00,120
01-Mar-24,30.03,30.03,30.03,30.03,30
26-Feb-24,29.61,29.61,29.61,29.61,29
21-Feb-24,29.18,29.18,28.86,28.86,86
20-Feb-24,34.60,34.60,28.60,28.60,2871
08-Feb-24,33.93,33.93,33.93,33.93,6786
29-Jan-24,32.16,32.16,32.16,32.16,643
26-Jan-24,30.90,31.17,30.90,31.17,21692
23-Jan-24,30.50,30.50,30.50,30.50,19855
17-Jan-24,30.33,30.33,30.33,30.33,121
16-Jan-24,30.21,30.21,30.21,30.21,30
10-Jan-24,31.10,31.10,31.10,31.10,3110
09-Jan-24,30.60,30.60,30.60,30.60,30
08-Jan-24,29.85,30.21,29.85,30.21,89
08-Dec-23,28.58,28.58,28.58,28.58,285
05-Dec-23,28.60,28.60,28.60,28.60,28
04-Dec-23,28.03,28.03,28.03,28.03,2803
30-Nov-23,27.98,27.98,27.70,27.70,55
29-Nov-23,26.67,26.67,26.67,26.67,26
20-Nov-23,26.13,26.28,26.13,26.28,393
14-Nov-23,26.16,26.16,26.12,26.12,10019
06-Nov-23,19.71,25.20,19.71,25.05,1827
26-Oct-23,20.10,20.10,20.08,20.08,1628
25-Oct-23,22.08,22.08,21.68,21.68,43
06-Oct-23,24.42,24.42,24.42,24.42,48
02-Oct-23,22.76,22.76,22.76,22.76,91
27-Sep-23,22.00,22.00,22.00,22.00,44
05-Sep-23,23.50,23.50,23.50,23.50,2350
31-Aug-23,19.66,22.60,19.66,22.60,101
21-Aug-23,21.06,22.13,21.06,22.13,43
14-Aug-23,21.49,21.49,21.48,21.48,451
02-Aug-23,22.60,22.60,22.60,22.60,180
01-Aug-23,22.94,22.94,22.94,22.94,137
31-Jul-23,22.89,22.89,22.89,22.89,22
21-Jul-23,22.44,22.44,22.44,22.44,67
28-Jun-23,20.41,22.44,20.41,22.44,1113
23-Jun-23,20.97,20.97,20.88,20.88,12539
14-Jun-23,19.68,19.68,19.68,19.68,39
06-Jun-23,20.41,20.41,20.34,20.34,223
31-May-23,20.00,20.10,20.00,20.10,22254
23-May-23,19.07,19.07,19.07,19.07,19
22-May-23,19.50,19.50,19.50,19.50,19
18-May-23,18.25,18.42,18.25,18.42,1280
17-May-23,17.85,17.85,17.85,17.85,499
16-May-23,17.98,17.98,17.70,17.70,35
15-May-23,17.90,17.90,17.90,17.90,17
11-May-23,17.82,17.82,17.82,17.82,89
10-May-23,17.80,17.80,17.80,17.80,17
09-May-23,17.88,17.88,17.78,17.78,71
03-May-23,17.95,17.95,17.95,17.95,35
02-May-23,18.00,18.08,17.84,18.08,10067
26-Apr-23,22.22,22.38,22.18,22.32,356
25-Apr-23,23.54,23.54,23.54,23.54,258
19-Apr-23,23.80,23.80,23.80,23.80,15113
17-Apr-23,23.42,23.42,23.42,23.42,70
14-Apr-23,23.56,23.56,23.06,23.06,7138
13-Apr-23,23.24,23.24,23.24,23.24,23
05-Apr-23,23.00,23.00,23.00,23.00,23
31-Mar-23,22.70,23.04,22.69,23.04,5085
28-Mar-23,24.21,24.21,24.21,24.21,72
27-Mar-23,25.36,25.36,24.18,24.18,1069
23-Mar-23,25.00,25.00,24.10,24.10,774
22-Mar-23,23.57,23.57,23.57,23.57,23
21-Mar-23,24.06,24.06,24.06,24.06,12030
20-Mar-23,20.74,20.74,20.49,20.49,1065
17-Mar-23,23.04,23.04,23.04,23.04,529
16-Mar-23,22.64,23.08,22.64,23.08,658
15-Mar-23,21.78,21.78,21.78,21.78,21
13-Mar-23,20.80,20.80,20.80,20.80,20
10-Mar-23,20.92,21.16,20.74,21.16,53157
07-Mar-23,23.30,23.30,23.30,23.30,4660
03-Mar-23,23.00,23.00,23.00,23.00,115
02-Mar-23,21.10,22.94,21.10,22.94,65
01-Mar-23,21.58,21.58,21.54,21.54,1532
27-Feb-23,21.58,21.58,21.58,21.58,21
22-Feb-23,21.66,21.66,21.66,21.66,303
15-Feb-23,21.80,21.90,21.80,21.90,1137
13-Feb-23,21.52,21.52,21.52,21.52,43
09-Feb-23,21.88,21.88,21.88,21.88,65
08-Feb-23,22.50,22.50,22.50,22.50,10012
07-Feb-23,23.82,23.82,22.77,22.77,5233
06-Feb-23,24.93,24.93,24.18,24.18,74
03-Feb-23,24.44,24.44,24.44,24.44,488
02-Feb-23,23.95,24.30,23.95,24.30,9677
27-Jan-23,22.68,22.68,22.68,22.68,249

*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: P2IN34