Cotação atual, histórico e gráfico do papel: P2ST34

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 P2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/08/2024	5,12%	4,01	82,32	82,32	82,32	82,32	246	1
12/08/2024	2,54%	1,94	78,31	79,44	78,31	79,44	2K	4
06/08/2024	-5,72%	-4,63	76,37	76,37	76,37	76,37	2K	1
01/08/2024	-3,97%	-3,35	81,00	81,00	81,00	81,00	2K	1
31/07/2024	6,44%	5,10	84,35	82,79	82,78	84,35	7K	3
30/07/2024	-3,79%	-3,12	79,25	80,22	79,25	80,22	9K	2
29/07/2024	-0,01%	-0,01	82,37	82,37	82,37	82,37	19K	1

26/07/2024	0,04%	0,03	82,38	82,38	82,38	82,38	19K	1
25/07/2024	-0,62%	-0,51	82,35	81,85	81,85	82,35	42K	2
24/07/2024	-3,91%	-3,37	82,86	82,86	82,86	82,86	82	1
23/07/2024	2,73%	2,29	86,23	86,23	86,23	86,23	30K	1
22/07/2024	1,08%	0,90	83,94	82,94	82,94	83,94	28K	3
19/07/2024	-0,75%	-0,63	83,04	82,16	82,16	83,04	24K	3
18/07/2024	0,61%	0,51	83,67	82,62	82,62	83,67	26K	6
17/07/2024	-4,41%	-3,84	83,16	83,16	83,16	83,16	29K	2
16/07/2024	-2,62%	-2,34	87,00	87,00	87,00	87,00	52K	1
15/07/2024	-0,11%	-0,10	89,34	89,34	89,34	89,34	41K	1
12/07/2024	0,64%	0,57	89,44	89,44	89,44	89,44	34K	1
11/07/2024	-1,15%	-1,03	88,87	88,87	88,87	88,87	12K	1
10/07/2024	0,09%	0,08	89,90	89,90	89,90	89,90	5K	1
09/07/2024	0,04%	0,04	89,82	89,85	89,82	89,85	5K	2
08/07/2024	2,75%	2,40	89,78	89,78	89,78	89,78	5K	1
05/07/2024	1,30%	1,12	87,38	87,38	87,38	87,38	13K	1
04/07/2024	-3,56%	-3,18	86,26	86,26	86,26	86,26	431	1
02/07/2024	-1,78%	-1,62	89,44	89,44	89,44	89,44	894	1
01/07/2024	1,18%	1,06	91,06	91,35	91,06	91,35	18K	3
28/06/2024	-0,40%	-0,36	90,00	90,00	90,00	90,00	24K	1
27/06/2024	4,61%	3,98	90,36	90,36	90,36	90,36	24K	1
26/06/2024	0,30%	0,26	86,38	86,38	86,38	86,38	3K	1
25/06/2024	1,74%	1,47	86,12	86,12	86,12	86,12	7K	1
24/06/2024	-3,94%	-3,47	84,65	84,65	84,65	84,65	8K	1
21/06/2024	-0,92%	-0,82	88,12	88,12	88,12	88,12	14K	1
20/06/2024	-6,72%	-6,41	88,94	88,94	88,94	88,94	20K	2
18/06/2024	4,17%	3,82	95,35	95,35	95,35	95,35	36K	1
17/06/2024	0,88%	0,80	91,53	90,72	90,72	91,53	32K	2
14/06/2024	-0,25%	-0,23	90,73	90,73	90,73	90,73	39K	2
13/06/2024	1,20%	1,08	90,96	90,96	90,96	90,96	41K	1
12/06/2024	0,98%	0,87	89,88	89,88	89,88	89,88	31K	1
11/06/2024	0,25%	0,22	89,01	89,00	89,00	89,01	30K	3
10/06/2024	3,56%	3,05	88,79	88,51	88,51	88,79	24K	2
07/06/2024	1,94%	1,63	85,74	85,74	85,74	85,74	20K	1
06/06/2024	0,35%	0,29	84,11	84,11	84,11	84,11	19K	1
05/06/2024	6,45%	5,08	83,82	83,82	83,82	83,82	8K	4
04/06/2024	1,34%	1,04	78,74	78,74	78,74	78,74	4K	1
03/06/2024	-1,79%	-1,42	77,70	77,70	77,70	77,70	3K	1
31/05/2024	16,46%	11,18	79,12	78,77	78,77	79,12	6K	2
06/05/2024	3,69%	2,42	67,94	67,94	67,94	67,94	135	1
02/05/2024	-4,29%	-2,94	65,52	65,66	65,52	65,66	393	2
15/04/2024	1,20%	0,81	68,46	68,46	68,46	68,46	68	1
04/04/2024	8,62%	5,37	67,65	67,65	67,65	67,65	67	1
19/03/2024	-1,42%	-0,90	62,28	62,28	62,28	62,28	81K	4
13/03/2024	-7,14%	-4,86	63,18	64,61	63,18	64,61	1M	36
12/03/2024	1,58%	1,06	68,04	68,53	68,04	68,53	2K	3
11/03/2024	55,48%	23,90	66,98	70,69	66,57	70,69	1M	31
26/12/2023	-1,28%	-0,56	43,08	43,08	43,08	43,08	301	2
28/11/2023	-2,06%	-0,92	43,64	43,72	43,64	43,72	25K	2
10/11/2023	1,30%	0,57	44,56	40,06	40,06	44,60	169	4
09/08/2023	-5,82%	-2,72	43,99	40,00	40,00	43,99	1K	22
17/07/2023	17,90%	7,09	46,71	46,79	46,71	46,79	28K	2
28/11/2022	7,75%	2,85	39,62	39,62	39,62	39,62	871	1
11/11/2022	8,21%	2,79	36,77	36,77	36,77	36,77	257	1
22/09/2022	-6,24%	-2,26	33,98	33,98	33,98	33,98	33	1
20/09/2022	-2,37%	-0,88	36,24	36,24	36,24	36,24	36	1
15/09/2022	-5,45%	-2,14	37,12	37,12	37,12	37,12	37	1
09/09/2022	4,03%	1,52	39,26	39,26	39,26	39,26	39	1
06/09/2022	-0,40%	-0,15	37,74	37,74	37,74	37,74	37	1
02/09/2022	0,16%	0,06	37,89	37,89	37,89	37,89	37	1
31/08/2022	-1,59%	-0,61	37,83	37,83	37,83	37,83	37	1
08/08/2022	0,95%	0,36	38,44	38,44	38,44	38,44	38	1
05/08/2022	3,87%	1,42	38,08	38,08	38,08	38,08	114	1
01/08/2022	1,19%	0,43	36,66	36,66	36,66	36,66	109	1
28/07/2022	-0,08%	-0,03	36,23	36,68	35,98	36,68	181	4
26/07/2022	0,30%	0,11	36,26	36,26	36,26	36,26	36	1
25/07/2022	2,84%	1,00	36,15	36,15	36,15	36,15	36	1
18/07/2022	0,17%	0,06	35,15	35,15	35,15	35,15	35	1
24/06/2022	6,98%	2,29	35,09	35,09	35,09	35,09	35	1
22/06/2022	-1,23%	-0,41	32,80	32,63	32,63	32,80	163	2
08/06/2022	0,85%	0,28	33,21	33,21	33,21	33,21	33	1
06/06/2022	-3,85%	-1,32	32,93	32,93	32,93	32,93	131	1
02/06/2022	21,80%	6,13	34,25	34,25	34,25	34,25	137	1
25/05/2022	-0,92%	-0,26	28,12	28,12	28,12	28,12	28	1
23/05/2022	-1,05%	-0,30	28,38	28,38	28,38	28,38	56	1
20/05/2022	-13,38%	-4,43	28,68	28,26	28,26	28,68	142	2
09/05/2022	-5,40%	-1,89	33,11	33,11	33,11	33,11	33	1
05/05/2022	-7,58%	-2,87	35,00	35,00	35,00	35,00	35	1
28/04/2022	6,92%	2,45	37,87	37,87	37,87	37,87	37	1
22/04/2022	-3,62%	-1,33	35,42	35,42	35,42	35,42	35	1
19/04/2022	4,17%	1,47	36,75	36,75	36,75	36,75	36	1
18/04/2022	-13,70%	-5,60	35,28	35,28	35,28	35,28	141	1
04/04/2022	-3,56%	-1,51	40,88	40,88	40,88	40,88	81	1
31/03/2022	-1,26%	-0,54	42,39	42,39	42,39	42,39	42	1
30/03/2022	8,19%	3,25	42,93	42,93	42,93	42,93	1K	1
14/03/2022	-0,60%	-0,24	39,68	39,68	39,68	39,68	39	1
11/03/2022	5,27%	2,00	39,92	40,81	39,92	40,81	9K	2
04/03/2022	-2,04%	-0,79	37,92	37,92	37,92	37,92	37	1
03/03/2022	-	-	38,71	39,12	38,71	39,12	9K	2

Date,Open,High,Low,Close,Volume
27-Aug-24,82.32,82.32,82.32,82.32,246
12-Aug-24,79.44,79.44,78.31,78.31,1723
06-Aug-24,76.37,76.37,76.37,76.37,1527
01-Aug-24,81.00,81.00,81.00,81.00,1620
31-Jul-24,82.79,84.35,82.78,84.35,7244
30-Jul-24,80.22,80.22,79.25,79.25,8903
29-Jul-24,82.37,82.37,82.37,82.37,18945
26-Jul-24,82.38,82.38,82.38,82.38,18947
25-Jul-24,81.85,82.35,81.85,82.35,41825
24-Jul-24,82.86,82.86,82.86,82.86,82
23-Jul-24,86.23,86.23,86.23,86.23,30180
22-Jul-24,82.94,83.94,82.94,83.94,28032
19-Jul-24,82.16,83.04,82.16,83.04,24486
18-Jul-24,82.62,83.67,82.62,83.67,26301
17-Jul-24,83.16,83.16,83.16,83.16,29106
16-Jul-24,87.00,87.00,87.00,87.00,52200
15-Jul-24,89.34,89.34,89.34,89.34,41096
12-Jul-24,89.44,89.44,89.44,89.44,33987
11-Jul-24,88.87,88.87,88.87,88.87,12441
10-Jul-24,89.90,89.90,89.90,89.90,5394
09-Jul-24,89.85,89.85,89.82,89.82,5480
08-Jul-24,89.78,89.78,89.78,89.78,5386
05-Jul-24,87.38,87.38,87.38,87.38,13107
04-Jul-24,86.26,86.26,86.26,86.26,431
02-Jul-24,89.44,89.44,89.44,89.44,894
01-Jul-24,91.35,91.35,91.06,91.06,17849
28-Jun-24,90.00,90.00,90.00,90.00,24300
27-Jun-24,90.36,90.36,90.36,90.36,24397
26-Jun-24,86.38,86.38,86.38,86.38,3455
25-Jun-24,86.12,86.12,86.12,86.12,6889
24-Jun-24,84.65,84.65,84.65,84.65,8465
21-Jun-24,88.12,88.12,88.12,88.12,14099
20-Jun-24,88.94,88.94,88.94,88.94,19566
18-Jun-24,95.35,95.35,95.35,95.35,36233
17-Jun-24,90.72,91.53,90.72,91.53,31573
14-Jun-24,90.73,90.73,90.73,90.73,39013
13-Jun-24,90.96,90.96,90.96,90.96,40932
12-Jun-24,89.88,89.88,89.88,89.88,31458
11-Jun-24,89.00,89.01,89.00,89.01,30262
10-Jun-24,88.51,88.79,88.51,88.79,23945
07-Jun-24,85.74,85.74,85.74,85.74,19720
06-Jun-24,84.11,84.11,84.11,84.11,18504
05-Jun-24,83.82,83.82,83.82,83.82,8382
04-Jun-24,78.74,78.74,78.74,78.74,3937
03-Jun-24,77.70,77.70,77.70,77.70,3108
31-May-24,78.77,79.12,78.77,79.12,6408
06-May-24,67.94,67.94,67.94,67.94,135
02-May-24,65.66,65.66,65.52,65.52,393
15-Apr-24,68.46,68.46,68.46,68.46,68
04-Apr-24,67.65,67.65,67.65,67.65,67
19-Mar-24,62.28,62.28,62.28,62.28,80964
13-Mar-24,64.61,64.61,63.18,63.18,1469322
12-Mar-24,68.53,68.53,68.04,68.04,1566
11-Mar-24,70.69,70.69,66.57,66.98,1484223
26-Dec-23,43.08,43.08,43.08,43.08,301
28-Nov-23,43.72,43.72,43.64,43.64,25312
10-Nov-23,40.06,44.60,40.06,44.56,169
09-Aug-23,40.00,43.99,40.00,43.99,1269
17-Jul-23,46.79,46.79,46.71,46.71,28026
28-Nov-22,39.62,39.62,39.62,39.62,871
11-Nov-22,36.77,36.77,36.77,36.77,257
22-Sep-22,33.98,33.98,33.98,33.98,33
20-Sep-22,36.24,36.24,36.24,36.24,36
15-Sep-22,37.12,37.12,37.12,37.12,37
09-Sep-22,39.26,39.26,39.26,39.26,39
06-Sep-22,37.74,37.74,37.74,37.74,37
02-Sep-22,37.89,37.89,37.89,37.89,37
31-Aug-22,37.83,37.83,37.83,37.83,37
08-Aug-22,38.44,38.44,38.44,38.44,38
05-Aug-22,38.08,38.08,38.08,38.08,114
01-Aug-22,36.66,36.66,36.66,36.66,109
28-Jul-22,36.68,36.68,35.98,36.23,181
26-Jul-22,36.26,36.26,36.26,36.26,36
25-Jul-22,36.15,36.15,36.15,36.15,36
18-Jul-22,35.15,35.15,35.15,35.15,35
24-Jun-22,35.09,35.09,35.09,35.09,35
22-Jun-22,32.63,32.80,32.63,32.80,163
08-Jun-22,33.21,33.21,33.21,33.21,33
06-Jun-22,32.93,32.93,32.93,32.93,131
02-Jun-22,34.25,34.25,34.25,34.25,137
25-May-22,28.12,28.12,28.12,28.12,28
23-May-22,28.38,28.38,28.38,28.38,56
20-May-22,28.26,28.68,28.26,28.68,142
09-May-22,33.11,33.11,33.11,33.11,33
05-May-22,35.00,35.00,35.00,35.00,35
28-Apr-22,37.87,37.87,37.87,37.87,37
22-Apr-22,35.42,35.42,35.42,35.42,35
19-Apr-22,36.75,36.75,36.75,36.75,36
18-Apr-22,35.28,35.28,35.28,35.28,141
04-Apr-22,40.88,40.88,40.88,40.88,81
31-Mar-22,42.39,42.39,42.39,42.39,42
30-Mar-22,42.93,42.93,42.93,42.93,1330
14-Mar-22,39.68,39.68,39.68,39.68,39
11-Mar-22,40.81,40.81,39.92,39.92,9222
04-Mar-22,37.92,37.92,37.92,37.92,37
03-Mar-22,39.12,39.12,38.71,38.71,9384

*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: P2ST34