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
24/05/2022	-25,60%	-4,58	13,31	14,01	13,31	14,01	1K	2
23/05/2022	-1,16%	-0,21	17,89	18,02	17,89	18,02	35	2
20/05/2022	-3,31%	-0,62	18,10	18,10	18,10	18,10	18	1
19/05/2022	29,10%	4,22	18,72	18,72	18,72	18,72	93	1
13/05/2022	-16,86%	-2,94	14,50	18,00	14,50	18,00	3K	3
10/05/2022	-3,96%	-0,72	17,44	18,24	17,44	18,24	210	2
09/05/2022	-4,62%	-0,88	18,16	18,92	18,16	18,92	4K	7
06/05/2022	13,54%	2,27	19,04	19,00	18,90	19,36	3K	14
28/04/2022	7,29%	1,14	16,77	16,89	16,17	16,89	1K	4
27/04/2022	-0,76%	-0,12	15,63	15,63	15,63	15,63	15	1
26/04/2022	-0,32%	-0,05	15,75	15,79	15,75	15,79	2K	3

22/04/2022	-6,73%	-1,14	15,80	16,00	15,63	16,00	5K	6
20/04/2022	-0,06%	-0,01	16,94	16,94	16,94	16,94	33	1
18/04/2022	-4,13%	-0,73	16,95	17,00	16,95	17,00	3K	3
14/04/2022	-2,80%	-0,51	17,68	17,68	17,68	17,68	17	1
12/04/2022	-0,05%	-0,01	18,19	18,00	18,00	18,19	19K	3
11/04/2022	-2,20%	-0,41	18,20	18,23	18,00	18,23	2K	4
08/04/2022	-3,67%	-0,71	18,61	19,00	18,61	19,00	262	10
06/04/2022	-7,52%	-1,57	19,32	19,00	19,00	19,32	1K	4
05/04/2022	-1,83%	-0,39	20,89	20,89	20,89	20,89	1K	1
04/04/2022	9,86%	1,91	21,28	19,56	19,56	21,28	1K	15
01/04/2022	-1,77%	-0,35	19,37	19,55	19,37	19,55	58	3
31/03/2022	-3,33%	-0,68	19,72	20,05	19,72	20,05	2K	5
30/03/2022	-3,91%	-0,83	20,40	20,74	20,40	20,74	82	3
29/03/2022	2,66%	0,55	21,23	20,92	20,40	21,23	434	15
28/03/2022	-2,41%	-0,51	20,68	20,91	20,68	20,91	227	2
24/03/2022	1,88%	0,39	21,19	20,92	20,45	21,19	250	12
23/03/2022	-4,06%	-0,88	20,80	20,99	20,71	21,20	291	10
22/03/2022	2,65%	0,56	21,68	21,15	21,15	21,68	4K	2
21/03/2022	-2,76%	-0,60	21,12	21,12	21,12	21,12	190	1
18/03/2022	4,42%	0,92	21,72	21,60	21,60	21,72	302	2
17/03/2022	4,21%	0,84	20,80	20,35	20,35	20,80	33K	4
16/03/2022	3,96%	0,76	19,96	19,65	19,65	20,60	8K	12
15/03/2022	0,63%	0,12	19,20	19,28	19,20	19,47	213	9
14/03/2022	-2,95%	-0,58	19,08	19,09	19,08	19,09	4K	7
11/03/2022	-6,02%	-1,26	19,66	19,61	19,61	19,66	39K	3
09/03/2022	4,76%	0,95	20,92	20,92	20,92	20,92	20	1
08/03/2022	-3,43%	-0,71	19,97	20,04	19,97	20,04	519	2
07/03/2022	0,78%	0,16	20,68	20,68	20,68	20,68	1K	1
04/03/2022	-7,40%	-1,64	20,52	20,38	20,12	20,52	43K	60
02/03/2022	0,00%	0,00	22,16	22,16	22,16	22,16	22	1
25/02/2022	9,22%	1,87	22,16	21,83	21,83	22,26	353	9
24/02/2022	2,01%	0,40	20,29	19,10	19,06	20,29	137	6
23/02/2022	-2,98%	-0,61	19,89	20,08	19,80	20,08	257	3
22/02/2022	-0,19%	-0,04	20,50	20,50	20,50	20,50	20	1
21/02/2022	0,15%	0,03	20,54	20,53	20,53	20,54	616	2
18/02/2022	-5,09%	-1,10	20,51	20,64	20,51	20,64	308	3
17/02/2022	-1,14%	-0,25	21,61	21,76	21,61	21,98	721	5
16/02/2022	0,23%	0,05	21,86	21,86	21,86	21,86	43	1
15/02/2022	-6,15%	-1,43	21,81	21,88	21,81	21,88	65	2
11/02/2022	-0,04%	-0,01	23,24	22,24	22,24	23,24	2K	2
09/02/2022	-1,27%	-0,30	23,25	23,04	23,00	23,25	276	3
07/02/2022	-3,56%	-0,87	23,55	24,60	23,55	24,60	563K	5
04/02/2022	11,51%	2,52	24,42	25,21	22,40	25,21	1M	29
03/02/2022	-8,18%	-1,95	21,90	23,55	21,88	23,55	330K	5
02/02/2022	-8,02%	-2,08	23,85	27,00	23,85	27,00	360K	6
01/02/2022	10,11%	2,38	25,93	25,93	25,93	25,93	259K	2
28/01/2022	-2,69%	-0,65	23,55	24,00	23,55	24,00	743	2
27/01/2022	-9,19%	-2,45	24,20	24,19	24,19	25,00	364K	9
26/01/2022	-1,66%	-0,45	26,65	26,65	26,65	26,65	26	1
25/01/2022	1,50%	0,40	27,10	27,38	27,10	27,38	230K	2
21/01/2022	-9,77%	-2,89	26,70	28,92	26,64	28,92	3K	6
20/01/2022	-0,37%	-0,11	29,59	29,59	29,59	29,59	30K	1
19/01/2022	1,02%	0,30	29,70	29,70	29,70	29,70	30K	2
18/01/2022	-3,42%	-1,04	29,40	29,63	29,40	29,63	1K	2
17/01/2022	0,66%	0,20	30,44	30,44	30,44	30,44	334	1
14/01/2022	-2,70%	-0,84	30,24	30,78	30,24	30,78	2K	3
11/01/2022	-0,16%	-0,05	31,08	31,08	31,08	31,08	310	1
07/01/2022	-2,11%	-0,67	31,13	31,13	31,13	31,13	6K	1
06/01/2022	0,76%	0,24	31,80	31,32	30,72	31,80	2K	5
05/01/2022	1,48%	0,46	31,56	31,92	31,38	31,92	7K	4
04/01/2022	-9,83%	-3,39	31,10	33,08	31,10	33,08	10K	7
03/01/2022	-2,41%	-0,85	34,49	34,49	34,49	34,49	172	2
30/12/2021	4,12%	1,40	35,34	35,34	35,34	35,34	106	1
29/12/2021	-1,65%	-0,57	33,94	34,54	33,94	34,54	68	2
28/12/2021	-2,95%	-1,05	34,51	34,51	34,51	34,51	207	1
23/12/2021	7,37%	2,44	35,56	35,68	35,16	35,68	3K	3
16/12/2021	-1,87%	-0,63	33,12	33,75	33,12	33,75	432	3
15/12/2021	1,26%	0,42	33,75	33,75	33,75	33,75	675	1
13/12/2021	-3,67%	-1,27	33,33	35,18	33,33	35,18	4K	10
10/12/2021	-7,51%	-2,81	34,60	36,43	34,60	36,43	2K	3
09/12/2021	-1,06%	-0,40	37,41	37,48	37,41	37,48	224	2
08/12/2021	7,48%	2,63	37,81	36,67	36,67	37,81	223	2
03/12/2021	-1,48%	-0,53	35,18	35,19	35,18	35,19	70	2
02/12/2021	-6,96%	-2,67	35,71	35,71	35,71	35,71	7K	1
30/11/2021	0,18%	0,07	38,38	38,38	38,38	38,38	230	1
29/11/2021	-2,47%	-0,97	38,31	38,82	38,31	38,82	232	2
24/11/2021	-0,25%	-0,10	39,28	39,28	39,28	39,28	39	1
23/11/2021	-0,78%	-0,31	39,38	39,38	39,38	39,38	2K	1
22/11/2021	-5,50%	-2,31	39,69	40,00	39,30	40,00	12K	4
16/11/2021	3,45%	1,40	42,00	42,00	42,00	42,00	2K	3
11/11/2021	-4,52%	-1,92	40,60	41,79	40,51	41,79	9K	4
09/11/2021	-1,55%	-0,67	42,52	42,76	42,52	42,76	4K	2
08/11/2021	-0,07%	-0,03	43,19	42,90	42,90	43,19	171	2
05/11/2021	3,52%	1,47	43,22	41,47	41,47	43,22	83K	5
04/11/2021	-0,26%	-0,11	41,75	41,75	41,75	41,75	41	1
03/11/2021	-2,17%	-0,93	41,86	41,99	41,86	42,18	2K	4
01/11/2021	1,88%	0,79	42,79	42,79	42,79	42,79	42	1
29/10/2021	-1,25%	-0,53	42,00	42,00	42,00	42,00	420	1
28/10/2021	-0,95%	-0,41	42,53	42,11	42,11	42,53	1K	3
27/10/2021	-3,87%	-1,73	42,94	42,94	42,94	42,94	515	1
26/10/2021	-4,96%	-2,33	44,67	46,58	44,17	46,58	3K	11
25/10/2021	-15,21%	-8,43	47,00	47,00	46,00	52,44	24K	21
22/10/2021	-4,50%	-2,61	55,43	55,95	55,43	56,11	9K	4
21/10/2021	-0,05%	-0,03	58,04	58,30	57,50	58,40	145K	31
20/10/2021	12,00%	6,22	58,07	53,00	53,00	58,22	144K	34
19/10/2021	7,95%	3,82	51,85	51,85	51,85	51,85	8K	1
15/10/2021	2,32%	1,09	48,03	48,03	48,03	48,03	10K	1
11/10/2021	-0,02%	-0,01	46,94	47,04	46,94	47,04	234	2
07/10/2021	5,06%	2,26	46,95	46,95	46,95	46,95	93	1
04/10/2021	-4,83%	-2,27	44,69	45,48	44,69	45,48	5K	2
28/09/2021	-1,55%	-0,74	46,96	46,96	46,96	46,96	5K	1
27/09/2021	0,02%	0,01	47,70	47,70	47,70	47,70	2K	1
23/09/2021	0,78%	0,37	47,69	48,04	47,69	48,04	3K	2
22/09/2021	2,14%	0,99	47,32	47,32	47,32	47,32	1K	1
21/09/2021	-1,45%	-0,68	46,33	46,21	46,00	46,33	10K	3
15/09/2021	-1,63%	-0,78	47,01	47,01	47,01	47,01	235	1
14/09/2021	0,27%	0,13	47,79	47,60	47,60	47,79	142	2
13/09/2021	-1,83%	-0,89	47,66	47,77	47,66	47,77	95	2
06/09/2021	-1,78%	-0,88	48,55	48,55	48,55	48,55	194	1
02/09/2021	4,06%	1,93	49,43	49,43	49,43	49,43	49	1
31/08/2021	-2,78%	-1,36	47,50	48,79	47,50	48,79	2K	3
30/08/2021	-1,51%	-0,75	48,86	48,86	48,86	48,86	8K	2
27/08/2021	0,00%	0,00	49,61	50,15	49,61	50,15	3K	2
26/08/2021	1,68%	0,82	49,61	49,80	49,61	50,16	5K	4
25/08/2021	0,08%	0,04	48,79	48,79	48,79	48,79	48	1
24/08/2021	0,16%	0,08	48,75	49,40	48,75	49,40	7K	3
23/08/2021	1,00%	0,48	48,67	48,19	48,19	48,67	2K	3
20/08/2021	-0,15%	-0,07	48,19	48,92	48,19	49,29	1K	3
19/08/2021	-1,49%	-0,73	48,26	48,99	48,26	48,99	23K	5
18/08/2021	1,18%	0,57	48,99	49,00	48,42	49,00	2K	6
17/08/2021	-2,32%	-1,15	48,42	48,42	48,42	48,42	48	1
16/08/2021	-	-	49,57	49,66	48,45	49,66	22K	13

Date,Open,High,Low,Close,Volume
24-May-22,14.01,14.01,13.31,13.31,1414
23-May-22,18.02,18.02,17.89,17.89,35
20-May-22,18.10,18.10,18.10,18.10,18
19-May-22,18.72,18.72,18.72,18.72,93
13-May-22,18.00,18.00,14.50,14.50,2746
10-May-22,18.24,18.24,17.44,17.44,210
09-May-22,18.92,18.92,18.16,18.16,3894
06-May-22,19.00,19.36,18.90,19.04,3287
28-Apr-22,16.89,16.89,16.17,16.77,1005
27-Apr-22,15.63,15.63,15.63,15.63,15
26-Apr-22,15.79,15.79,15.75,15.75,1623
22-Apr-22,16.00,16.00,15.63,15.80,4802
20-Apr-22,16.94,16.94,16.94,16.94,33
18-Apr-22,17.00,17.00,16.95,16.95,2719
14-Apr-22,17.68,17.68,17.68,17.68,17
12-Apr-22,18.00,18.19,18.00,18.19,19033
11-Apr-22,18.23,18.23,18.00,18.20,2340
08-Apr-22,19.00,19.00,18.61,18.61,262
06-Apr-22,19.00,19.32,19.00,19.32,1332
05-Apr-22,20.89,20.89,20.89,20.89,1044
04-Apr-22,19.56,21.28,19.56,21.28,1333
01-Apr-22,19.55,19.55,19.37,19.37,58
31-Mar-22,20.05,20.05,19.72,19.72,2196
30-Mar-22,20.74,20.74,20.40,20.40,82
29-Mar-22,20.92,21.23,20.40,21.23,434
28-Mar-22,20.91,20.91,20.68,20.68,227
24-Mar-22,20.92,21.19,20.45,21.19,250
23-Mar-22,20.99,21.20,20.71,20.80,291
22-Mar-22,21.15,21.68,21.15,21.68,3533
21-Mar-22,21.12,21.12,21.12,21.12,190
18-Mar-22,21.60,21.72,21.60,21.72,302
17-Mar-22,20.35,20.80,20.35,20.80,33329
16-Mar-22,19.65,20.60,19.65,19.96,8434
15-Mar-22,19.28,19.47,19.20,19.20,213
14-Mar-22,19.09,19.09,19.08,19.08,4121
11-Mar-22,19.61,19.66,19.61,19.66,39239
09-Mar-22,20.92,20.92,20.92,20.92,20
08-Mar-22,20.04,20.04,19.97,19.97,519
07-Mar-22,20.68,20.68,20.68,20.68,1034
04-Mar-22,20.38,20.52,20.12,20.52,43424
02-Mar-22,22.16,22.16,22.16,22.16,22
25-Feb-22,21.83,22.26,21.83,22.16,353
24-Feb-22,19.10,20.29,19.06,20.29,137
23-Feb-22,20.08,20.08,19.80,19.89,257
22-Feb-22,20.50,20.50,20.50,20.50,20
21-Feb-22,20.53,20.54,20.53,20.54,616
18-Feb-22,20.64,20.64,20.51,20.51,308
17-Feb-22,21.76,21.98,21.61,21.61,721
16-Feb-22,21.86,21.86,21.86,21.86,43
15-Feb-22,21.88,21.88,21.81,21.81,65
11-Feb-22,22.24,23.24,22.24,23.24,2415
09-Feb-22,23.04,23.25,23.00,23.25,276
07-Feb-22,24.60,24.60,23.55,23.55,563094
04-Feb-22,25.21,25.21,22.40,24.42,1183912
03-Feb-22,23.55,23.55,21.88,21.90,329751
02-Feb-22,27.00,27.00,23.85,23.85,360166
01-Feb-22,25.93,25.93,25.93,25.93,259300
28-Jan-22,24.00,24.00,23.55,23.55,743
27-Jan-22,24.19,25.00,24.19,24.20,363682
26-Jan-22,26.65,26.65,26.65,26.65,26
25-Jan-22,27.38,27.38,27.10,27.10,230404
21-Jan-22,28.92,28.92,26.64,26.70,2688
20-Jan-22,29.59,29.59,29.59,29.59,29590
19-Jan-22,29.70,29.70,29.70,29.70,29700
18-Jan-22,29.63,29.63,29.40,29.40,1117
17-Jan-22,30.44,30.44,30.44,30.44,334
14-Jan-22,30.78,30.78,30.24,30.24,1724
11-Jan-22,31.08,31.08,31.08,31.08,310
07-Jan-22,31.13,31.13,31.13,31.13,6226
06-Jan-22,31.32,31.80,30.72,31.80,1517
05-Jan-22,31.92,31.92,31.38,31.56,7464
04-Jan-22,33.08,33.08,31.10,31.10,10419
03-Jan-22,34.49,34.49,34.49,34.49,172
30-Dec-21,35.34,35.34,35.34,35.34,106
29-Dec-21,34.54,34.54,33.94,33.94,68
28-Dec-21,34.51,34.51,34.51,34.51,207
23-Dec-21,35.68,35.68,35.16,35.56,3016
16-Dec-21,33.75,33.75,33.12,33.12,432
15-Dec-21,33.75,33.75,33.75,33.75,675
13-Dec-21,35.18,35.18,33.33,33.33,3931
10-Dec-21,36.43,36.43,34.60,34.60,1747
09-Dec-21,37.48,37.48,37.41,37.41,224
08-Dec-21,36.67,37.81,36.67,37.81,223
03-Dec-21,35.19,35.19,35.18,35.18,70
02-Dec-21,35.71,35.71,35.71,35.71,7142
30-Nov-21,38.38,38.38,38.38,38.38,230
29-Nov-21,38.82,38.82,38.31,38.31,232
24-Nov-21,39.28,39.28,39.28,39.28,39
23-Nov-21,39.38,39.38,39.38,39.38,2323
22-Nov-21,40.00,40.00,39.30,39.69,12281
16-Nov-21,42.00,42.00,42.00,42.00,2184
11-Nov-21,41.79,41.79,40.51,40.60,8681
09-Nov-21,42.76,42.76,42.52,42.52,4318
08-Nov-21,42.90,43.19,42.90,43.19,171
05-Nov-21,41.47,43.22,41.47,43.22,83158
04-Nov-21,41.75,41.75,41.75,41.75,41
03-Nov-21,41.99,42.18,41.86,41.86,1845
01-Nov-21,42.79,42.79,42.79,42.79,42
29-Oct-21,42.00,42.00,42.00,42.00,420
28-Oct-21,42.11,42.53,42.11,42.53,1147
27-Oct-21,42.94,42.94,42.94,42.94,515
26-Oct-21,46.58,46.58,44.17,44.67,2947
25-Oct-21,47.00,52.44,46.00,47.00,24211
22-Oct-21,55.95,56.11,55.43,55.43,8974
21-Oct-21,58.30,58.40,57.50,58.04,145158
20-Oct-21,53.00,58.22,53.00,58.07,143927
19-Oct-21,51.85,51.85,51.85,51.85,7777
15-Oct-21,48.03,48.03,48.03,48.03,9606
11-Oct-21,47.04,47.04,46.94,46.94,234
07-Oct-21,46.95,46.95,46.95,46.95,93
04-Oct-21,45.48,45.48,44.69,44.69,4994
28-Sep-21,46.96,46.96,46.96,46.96,4696
27-Sep-21,47.70,47.70,47.70,47.70,2003
23-Sep-21,48.04,48.04,47.69,47.69,3053
22-Sep-21,47.32,47.32,47.32,47.32,1230
21-Sep-21,46.21,46.33,46.00,46.33,10236
15-Sep-21,47.01,47.01,47.01,47.01,235
14-Sep-21,47.60,47.79,47.60,47.79,142
13-Sep-21,47.77,47.77,47.66,47.66,95
06-Sep-21,48.55,48.55,48.55,48.55,194
02-Sep-21,49.43,49.43,49.43,49.43,49
31-Aug-21,48.79,48.79,47.50,47.50,1505
30-Aug-21,48.86,48.86,48.86,48.86,8306
27-Aug-21,50.15,50.15,49.61,49.61,2606
26-Aug-21,49.80,50.16,49.61,49.61,4753
25-Aug-21,48.79,48.79,48.79,48.79,48
24-Aug-21,49.40,49.40,48.75,48.75,7146
23-Aug-21,48.19,48.67,48.19,48.67,2131
20-Aug-21,48.92,49.29,48.19,48.19,1131
19-Aug-21,48.99,48.99,48.26,48.26,23083
18-Aug-21,49.00,49.00,48.42,48.99,1609
17-Aug-21,48.42,48.42,48.42,48.42,48
16-Aug-21,49.66,49.66,48.45,49.57,21931

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: P2IN34

cotações, gráficos e mais...