Cotação atual, histórico e gráfico do papel: PAGS34

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 PAGS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,14%	0,17	15,07	14,60	14,60	15,21	141K	89
25/07/2024	-0,93%	-0,14	14,90	15,04	14,90	15,37	360K	1.137
24/07/2024	0,33%	0,05	15,04	15,30	14,89	15,30	210K	110
23/07/2024	1,63%	0,24	14,99	14,60	14,60	15,34	2M	5.757
22/07/2024	2,08%	0,30	14,75	14,65	14,56	15,01	2M	232
19/07/2024	0,70%	0,10	14,45	14,33	14,08	14,56	807K	55
18/07/2024	-3,04%	-0,45	14,35	14,80	14,26	14,81	1M	46
17/07/2024	0,41%	0,06	14,80	14,77	14,51	14,80	122K	60
16/07/2024	1,87%	0,27	14,74	14,50	14,41	14,87	2M	2.112
15/07/2024	-0,14%	-0,02	14,47	14,66	14,44	14,70	112K	85
12/07/2024	-0,75%	-0,11	14,49	14,65	14,38	14,65	516K	100
11/07/2024	4,14%	0,58	14,60	14,02	14,02	14,60	894K	115
10/07/2024	2,56%	0,35	14,02	13,67	13,54	14,05	2M	160
09/07/2024	1,26%	0,17	13,67	13,77	13,56	13,84	391K	105
08/07/2024	3,85%	0,50	13,50	13,08	13,08	13,76	1M	202
05/07/2024	-4,13%	-0,56	13,00	13,42	13,00	13,42	462K	88
04/07/2024	2,81%	0,37	13,56	13,35	13,12	13,56	73K	43
03/07/2024	0,61%	0,08	13,19	13,14	13,14	13,50	249K	128
02/07/2024	1,24%	0,16	13,11	13,01	12,93	13,22	6M	1.136
01/07/2024	1,01%	0,13	12,95	12,55	12,55	13,00	46K	47
28/06/2024	-1,46%	-0,19	12,82	13,03	12,70	13,20	155K	757
27/06/2024	4,08%	0,51	13,01	12,56	12,47	13,02	3M	203
26/06/2024	3,22%	0,39	12,50	12,37	12,27	12,62	444K	75
25/06/2024	1,25%	0,15	12,11	11,90	11,90	12,21	80K	100
24/06/2024	-5,00%	-0,63	11,96	12,57	11,92	12,57	829K	142
21/06/2024	1,94%	0,24	12,59	12,16	12,00	12,59	2M	43
20/06/2024	0,24%	0,03	12,35	12,07	11,97	12,35	84K	49
19/06/2024	0,24%	0,03	12,32	12,70	12,20	12,70	28K	24
18/06/2024	-0,08%	-0,01	12,29	12,30	12,09	12,60	192K	64
17/06/2024	0,65%	0,08	12,30	12,28	12,24	12,44	28K	632
14/06/2024	-2,94%	-0,37	12,22	12,33	12,12	12,36	1M	467
13/06/2024	-0,55%	-0,07	12,59	12,54	12,19	12,59	1M	88
12/06/2024	-0,24%	-0,03	12,66	12,70	12,56	12,99	565K	65
11/06/2024	-0,39%	-0,05	12,69	12,74	12,42	12,85	100K	324
10/06/2024	-1,09%	-0,14	12,74	12,78	12,64	12,81	82K	60
07/06/2024	1,90%	0,24	12,88	12,64	12,57	13,00	71K	28
06/06/2024	0,56%	0,07	12,64	12,60	12,50	12,67	91K	26
05/06/2024	0,96%	0,12	12,57	12,45	12,45	12,75	730K	115
04/06/2024	-2,96%	-0,38	12,45	12,57	12,40	12,82	413K	72
03/06/2024	0,63%	0,08	12,83	12,58	12,58	13,07	503K	65
31/05/2024	4,59%	0,56	12,75	12,28	12,28	12,79	6M	529
29/05/2024	-1,46%	-0,18	12,19	12,32	12,07	12,32	2M	124
28/05/2024	-4,55%	-0,59	12,37	12,99	12,29	12,99	4M	178
27/05/2024	-0,31%	-0,04	12,96	13,00	12,59	13,12	384K	95
24/05/2024	4,00%	0,50	13,00	13,62	12,68	14,00	784K	1.110
23/05/2024	-2,57%	-0,33	12,50	12,80	12,50	12,86	114K	55
22/05/2024	-3,53%	-0,47	12,83	13,30	12,83	13,53	156K	154
21/05/2024	0,99%	0,13	13,30	13,17	13,14	13,30	2K	10
20/05/2024	1,23%	0,16	13,17	13,11	13,11	13,38	5M	470
17/05/2024	-0,38%	-0,05	13,01	13,06	12,94	13,10	33K	21
16/05/2024	-0,23%	-0,03	13,06	12,88	12,87	13,11	490K	749
15/05/2024	1,08%	0,14	13,09	13,06	13,01	13,15	23K	34
14/05/2024	-0,46%	-0,06	12,95	12,77	12,71	12,95	64K	50
13/05/2024	1,48%	0,19	13,01	12,82	12,61	13,12	11K	31
10/05/2024	-1,38%	-0,18	12,82	12,79	12,79	13,21	5K	36
09/05/2024	-0,91%	-0,12	13,00	12,98	12,78	13,04	127K	402
08/05/2024	1,00%	0,13	13,12	12,94	12,83	13,12	45K	189
07/05/2024	-1,14%	-0,15	12,99	13,08	12,94	13,10	65K	177
06/05/2024	0,92%	0,12	13,14	13,08	13,08	13,32	92K	270
03/05/2024	1,24%	0,16	13,02	13,02	12,98	13,13	72K	45
02/05/2024	-0,08%	-0,01	12,86	12,66	12,52	12,89	382K	86
30/04/2024	-0,54%	-0,07	12,87	12,89	12,83	13,06	340K	517
29/04/2024	0,15%	0,02	12,94	13,01	12,70	13,13	438K	26.768
26/04/2024	6,16%	0,75	12,92	12,39	12,34	12,97	152K	271
25/04/2024	1,33%	0,16	12,17	12,01	11,88	12,21	124K	208
24/04/2024	1,09%	0,13	12,01	12,50	12,01	12,50	385K	112
23/04/2024	-2,94%	-0,36	11,88	12,24	11,88	12,40	291K	171
22/04/2024	2,86%	0,34	12,24	11,66	11,66	12,30	179K	128
19/04/2024	-1,73%	-0,21	11,90	12,30	11,84	12,32	358K	215
18/04/2024	-0,90%	-0,11	12,11	12,24	12,04	12,57	321K	185
17/04/2024	-1,61%	-0,20	12,22	12,42	12,13	12,52	338K	718
16/04/2024	-1,97%	-0,25	12,42	12,60	12,42	12,69	73K	231
15/04/2024	-1,25%	-0,16	12,67	12,83	12,57	13,22	2M	793
12/04/2024	-2,28%	-0,30	12,83	13,00	12,80	13,10	391K	71
11/04/2024	-0,08%	-0,01	13,13	13,40	12,95	13,40	142K	171
10/04/2024	-3,38%	-0,46	13,14	13,45	13,08	13,55	29K	61
09/04/2024	-0,37%	-0,05	13,60	13,64	13,35	13,71	195K	75
08/04/2024	-1,66%	-0,23	13,65	13,90	13,54	13,90	496K	102
05/04/2024	-1,84%	-0,26	13,88	13,76	13,55	13,95	2M	1.120
04/04/2024	1,36%	0,19	14,14	14,02	13,64	14,14	760K	175
03/04/2024	0,36%	0,05	13,95	13,80	13,76	14,06	266K	243
02/04/2024	-3,00%	-0,43	13,90	13,94	13,68	14,07	1M	161
01/04/2024	1,99%	0,28	14,33	14,05	14,01	14,56	58K	184
28/03/2024	-1,13%	-0,16	14,05	14,04	14,04	14,52	85K	600
27/03/2024	-1,25%	-0,18	14,21	14,51	14,02	14,69	138K	97
26/03/2024	5,04%	0,69	14,39	14,10	14,10	14,74	2M	4.191
25/03/2024	-4,20%	-0,60	13,70	13,96	13,70	14,24	389K	2.585
22/03/2024	0,70%	0,10	14,30	14,27	13,94	14,30	468K	650
21/03/2024	-0,77%	-0,11	14,20	14,38	14,15	14,54	180K	185
20/03/2024	2,65%	0,37	14,31	14,23	13,80	14,32	115K	150
19/03/2024	0,07%	0,01	13,94	13,96	13,50	14,00	63K	38
18/03/2024	-1,90%	-0,27	13,93	14,19	13,93	14,30	106K	766
15/03/2024	-0,63%	-0,09	14,20	14,00	13,60	14,20	155K	741
14/03/2024	0,92%	0,13	14,29	13,99	13,63	14,29	160K	237
13/03/2024	3,36%	0,46	14,16	13,73	13,73	14,18	202K	1.483
12/03/2024	2,01%	0,27	13,70	13,43	13,43	13,74	102K	68
11/03/2024	1,97%	0,26	13,43	13,20	13,00	13,43	328K	44
08/03/2024	0,84%	0,11	13,17	12,79	12,79	13,39	239K	311
07/03/2024	1,01%	0,13	13,06	12,90	12,71	13,07	1M	1.281
06/03/2024	1,02%	0,13	12,93	13,05	12,71	13,19	5M	4.906
05/03/2024	-2,66%	-0,35	12,80	12,91	12,51	12,97	643K	180
04/03/2024	-4,01%	-0,55	13,15	13,42	12,87	13,88	453K	181
01/03/2024	-0,65%	-0,09	13,70	13,79	13,31	13,97	959K	3.434
29/02/2024	0,51%	0,07	13,79	14,10	13,67	14,94	4M	1.282
28/02/2024	-0,51%	-0,07	13,72	13,74	13,40	13,78	453K	146
27/02/2024	2,45%	0,33	13,79	13,55	13,27	13,79	2M	2.097
26/02/2024	1,20%	0,16	13,46	13,30	13,01	13,54	1M	909
23/02/2024	3,74%	0,48	13,30	12,82	12,73	13,30	894K	1.699
22/02/2024	0,16%	0,02	12,82	12,97	12,76	12,97	39K	262
21/02/2024	0,95%	0,12	12,80	12,94	12,34	12,94	913K	1.405
20/02/2024	-1,17%	-0,15	12,68	12,83	12,25	12,97	136K	763
19/02/2024	0,86%	0,11	12,83	12,55	12,26	12,93	28K	135
16/02/2024	-3,42%	-0,45	12,72	13,35	12,72	13,35	2M	1.474
15/02/2024	0,00%	0,00	13,17	13,44	13,01	13,44	89K	654
14/02/2024	0,08%	0,01	13,17	13,06	12,91	13,24	400K	233
09/02/2024	0,46%	0,06	13,16	13,15	13,03	13,50	259K	726
08/02/2024	-0,68%	-0,09	13,10	13,00	12,88	13,49	593K	1.371
07/02/2024	-1,49%	-0,20	13,19	13,39	13,00	13,50	172K	550
06/02/2024	2,92%	0,38	13,39	13,02	12,72	13,39	793K	1.289
05/02/2024	-3,06%	-0,41	13,01	13,42	12,65	13,42	1M	614
02/02/2024	3,07%	0,40	13,42	13,29	12,80	13,42	114K	358
01/02/2024	4,16%	0,52	13,02	12,58	12,56	13,30	3M	3.924
31/01/2024	-6,09%	-0,81	12,50	12,93	12,50	13,38	2M	3.525
30/01/2024	-1,04%	-0,14	13,31	13,46	12,93	13,70	177K	560
29/01/2024	2,52%	0,33	13,45	13,01	13,01	13,54	61K	669
26/01/2024	1,31%	0,17	13,12	12,66	12,66	13,21	88K	602
25/01/2024	4,27%	0,53	12,95	12,43	12,41	12,98	125K	913
24/01/2024	-1,51%	-0,19	12,42	12,69	12,42	12,99	844K	1.710
23/01/2024	-1,48%	-0,19	12,61	12,95	12,51	12,95	286K	1.245
22/01/2024	1,75%	0,22	12,80	12,80	12,60	13,26	1M	94
19/01/2024	-2,93%	-0,38	12,58	12,99	12,24	12,99	912K	655
18/01/2024	2,05%	0,26	12,96	12,55	12,44	12,96	365K	323
17/01/2024	-0,08%	-0,01	12,70	12,57	12,35	12,70	282K	52
16/01/2024	-	-	12,71	12,40	12,11	12,75	159K	182

Date,Open,High,Low,Close,Volume
26-Jul-24,14.60,15.21,14.60,15.07,141153
25-Jul-24,15.04,15.37,14.90,14.90,360435
24-Jul-24,15.30,15.30,14.89,15.04,210163
23-Jul-24,14.60,15.34,14.60,14.99,1867695
22-Jul-24,14.65,15.01,14.56,14.75,2271335
19-Jul-24,14.33,14.56,14.08,14.45,806573
18-Jul-24,14.80,14.81,14.26,14.35,1280694
17-Jul-24,14.77,14.80,14.51,14.80,122159
16-Jul-24,14.50,14.87,14.41,14.74,1560330
15-Jul-24,14.66,14.70,14.44,14.47,111609
12-Jul-24,14.65,14.65,14.38,14.49,515681
11-Jul-24,14.02,14.60,14.02,14.60,893931
10-Jul-24,13.67,14.05,13.54,14.02,1819495
09-Jul-24,13.77,13.84,13.56,13.67,390574
08-Jul-24,13.08,13.76,13.08,13.50,1059501
05-Jul-24,13.42,13.42,13.00,13.00,461761
04-Jul-24,13.35,13.56,13.12,13.56,72565
03-Jul-24,13.14,13.50,13.14,13.19,248635
02-Jul-24,13.01,13.22,12.93,13.11,6232804
01-Jul-24,12.55,13.00,12.55,12.95,46436
28-Jun-24,13.03,13.20,12.70,12.82,155461
27-Jun-24,12.56,13.02,12.47,13.01,3202804
26-Jun-24,12.37,12.62,12.27,12.50,444135
25-Jun-24,11.90,12.21,11.90,12.11,80216
24-Jun-24,12.57,12.57,11.92,11.96,829461
21-Jun-24,12.16,12.59,12.00,12.59,1644807
20-Jun-24,12.07,12.35,11.97,12.35,83995
19-Jun-24,12.70,12.70,12.20,12.32,28468
18-Jun-24,12.30,12.60,12.09,12.29,191908
17-Jun-24,12.28,12.44,12.24,12.30,27714
14-Jun-24,12.33,12.36,12.12,12.22,1189607
13-Jun-24,12.54,12.59,12.19,12.59,1466235
12-Jun-24,12.70,12.99,12.56,12.66,565210
11-Jun-24,12.74,12.85,12.42,12.69,99813
10-Jun-24,12.78,12.81,12.64,12.74,82227
07-Jun-24,12.64,13.00,12.57,12.88,70655
06-Jun-24,12.60,12.67,12.50,12.64,91465
05-Jun-24,12.45,12.75,12.45,12.57,730050
04-Jun-24,12.57,12.82,12.40,12.45,413058
03-Jun-24,12.58,13.07,12.58,12.83,502592
31-May-24,12.28,12.79,12.28,12.75,6143571
29-May-24,12.32,12.32,12.07,12.19,1729724
28-May-24,12.99,12.99,12.29,12.37,4002705
27-May-24,13.00,13.12,12.59,12.96,383930
24-May-24,13.62,14.00,12.68,13.00,783647
23-May-24,12.80,12.86,12.50,12.50,113950
22-May-24,13.30,13.53,12.83,12.83,156468
21-May-24,13.17,13.30,13.14,13.30,1883
20-May-24,13.11,13.38,13.11,13.17,4561652
17-May-24,13.06,13.10,12.94,13.01,32728
16-May-24,12.88,13.11,12.87,13.06,489997
15-May-24,13.06,13.15,13.01,13.09,22596
14-May-24,12.77,12.95,12.71,12.95,63517
13-May-24,12.82,13.12,12.61,13.01,11052
10-May-24,12.79,13.21,12.79,12.82,4730
09-May-24,12.98,13.04,12.78,13.00,127375
08-May-24,12.94,13.12,12.83,13.12,45488
07-May-24,13.08,13.10,12.94,12.99,65090
06-May-24,13.08,13.32,13.08,13.14,91584
03-May-24,13.02,13.13,12.98,13.02,71662
02-May-24,12.66,12.89,12.52,12.86,382109
30-Apr-24,12.89,13.06,12.83,12.87,340122
29-Apr-24,13.01,13.13,12.70,12.94,437928
26-Apr-24,12.39,12.97,12.34,12.92,152225
25-Apr-24,12.01,12.21,11.88,12.17,123867
24-Apr-24,12.50,12.50,12.01,12.01,384828
23-Apr-24,12.24,12.40,11.88,11.88,291421
22-Apr-24,11.66,12.30,11.66,12.24,179109
19-Apr-24,12.30,12.32,11.84,11.90,358457
18-Apr-24,12.24,12.57,12.04,12.11,321187
17-Apr-24,12.42,12.52,12.13,12.22,338011
16-Apr-24,12.60,12.69,12.42,12.42,73081
15-Apr-24,12.83,13.22,12.57,12.67,2028241
12-Apr-24,13.00,13.10,12.80,12.83,390762
11-Apr-24,13.40,13.40,12.95,13.13,141865
10-Apr-24,13.45,13.55,13.08,13.14,28911
09-Apr-24,13.64,13.71,13.35,13.60,195001
08-Apr-24,13.90,13.90,13.54,13.65,496206
05-Apr-24,13.76,13.95,13.55,13.88,1668984
04-Apr-24,14.02,14.14,13.64,14.14,760424
03-Apr-24,13.80,14.06,13.76,13.95,266305
02-Apr-24,13.94,14.07,13.68,13.90,1328458
01-Apr-24,14.05,14.56,14.01,14.33,58000
28-Mar-24,14.04,14.52,14.04,14.05,85478
27-Mar-24,14.51,14.69,14.02,14.21,137568
26-Mar-24,14.10,14.74,14.10,14.39,1859979
25-Mar-24,13.96,14.24,13.70,13.70,388699
22-Mar-24,14.27,14.30,13.94,14.30,468292
21-Mar-24,14.38,14.54,14.15,14.20,180343
20-Mar-24,14.23,14.32,13.80,14.31,114811
19-Mar-24,13.96,14.00,13.50,13.94,63442
18-Mar-24,14.19,14.30,13.93,13.93,106413
15-Mar-24,14.00,14.20,13.60,14.20,154556
14-Mar-24,13.99,14.29,13.63,14.29,160206
13-Mar-24,13.73,14.18,13.73,14.16,202226
12-Mar-24,13.43,13.74,13.43,13.70,102187
11-Mar-24,13.20,13.43,13.00,13.43,327807
08-Mar-24,12.79,13.39,12.79,13.17,238669
07-Mar-24,12.90,13.07,12.71,13.06,1197716
06-Mar-24,13.05,13.19,12.71,12.93,5261435
05-Mar-24,12.91,12.97,12.51,12.80,643463
04-Mar-24,13.42,13.88,12.87,13.15,452711
01-Mar-24,13.79,13.97,13.31,13.70,959004
29-Feb-24,14.10,14.94,13.67,13.79,3906222
28-Feb-24,13.74,13.78,13.40,13.72,453188
27-Feb-24,13.55,13.79,13.27,13.79,1511020
26-Feb-24,13.30,13.54,13.01,13.46,1060453
23-Feb-24,12.82,13.30,12.73,13.30,893918
22-Feb-24,12.97,12.97,12.76,12.82,39291
21-Feb-24,12.94,12.94,12.34,12.80,913318
20-Feb-24,12.83,12.97,12.25,12.68,136461
19-Feb-24,12.55,12.93,12.26,12.83,28092
16-Feb-24,13.35,13.35,12.72,12.72,1578692
15-Feb-24,13.44,13.44,13.01,13.17,89281
14-Feb-24,13.06,13.24,12.91,13.17,400201
09-Feb-24,13.15,13.50,13.03,13.16,259257
08-Feb-24,13.00,13.49,12.88,13.10,593437
07-Feb-24,13.39,13.50,13.00,13.19,172158
06-Feb-24,13.02,13.39,12.72,13.39,793431
05-Feb-24,13.42,13.42,12.65,13.01,1132403
02-Feb-24,13.29,13.42,12.80,13.42,114032
01-Feb-24,12.58,13.30,12.56,13.02,3263488
31-Jan-24,12.93,13.38,12.50,12.50,1997017
30-Jan-24,13.46,13.70,12.93,13.31,176519
29-Jan-24,13.01,13.54,13.01,13.45,61445
26-Jan-24,12.66,13.21,12.66,13.12,87948
25-Jan-24,12.43,12.98,12.41,12.95,125393
24-Jan-24,12.69,12.99,12.42,12.42,843513
23-Jan-24,12.95,12.95,12.51,12.61,285805
22-Jan-24,12.80,13.26,12.60,12.80,1187841
19-Jan-24,12.99,12.99,12.24,12.58,912316
18-Jan-24,12.55,12.96,12.44,12.96,364609
17-Jan-24,12.57,12.70,12.35,12.70,281513
16-Jan-24,12.40,12.75,12.11,12.71,158506

*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: PAGS34