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
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	0,71%	0,09	12,71	12,40	12,11	12,75	159K	182
15/01/2024	2,60%	0,32	12,62	12,30	12,06	12,69	943K	1.166
12/01/2024	-3,07%	-0,39	12,30	12,51	12,04	12,51	89K	95
11/01/2024	4,10%	0,50	12,69	12,07	12,07	12,69	36K	67
10/01/2024	0,00%	0,00	12,19	12,19	11,51	12,25	2M	93
09/01/2024	-3,25%	-0,41	12,19	12,59	12,01	12,66	74K	613
08/01/2024	3,19%	0,39	12,60	12,12	12,00	12,63	870K	1.156
05/01/2024	2,86%	0,34	12,21	11,90	11,50	12,21	2M	699
04/01/2024	-0,67%	-0,08	11,87	11,90	11,48	11,90	48K	48
03/01/2024	-2,13%	-0,26	11,95	11,99	11,55	11,99	100K	79
02/01/2024	-0,49%	-0,06	12,21	12,25	11,70	12,25	990K	871
28/12/2023	1,15%	0,14	12,27	12,23	12,11	12,48	570K	810
27/12/2023	3,94%	0,46	12,13	11,58	11,58	12,19	530K	947
26/12/2023	0,86%	0,10	11,67	11,60	11,54	11,74	34K	39
22/12/2023	0,17%	0,02	11,57	11,46	11,46	11,73	45K	103
21/12/2023	0,35%	0,04	11,55	11,55	11,40	11,57	85K	54
20/12/2023	-0,78%	-0,09	11,51	11,60	11,47	11,80	180K	100
19/12/2023	3,66%	0,41	11,60	11,42	11,28	11,65	167K	106
18/12/2023	2,01%	0,22	11,19	10,97	10,97	11,36	910K	4.767
15/12/2023	1,48%	0,16	10,97	11,00	10,73	11,11	217K	61
14/12/2023	3,25%	0,34	10,81	10,47	10,47	11,00	818K	789
13/12/2023	1,36%	0,14	10,47	10,12	10,12	10,53	510K	38
12/12/2023	0,78%	0,08	10,33	10,25	10,23	10,45	44K	39
11/12/2023	-0,49%	-0,05	10,25	10,29	10,22	10,50	21K	57
08/12/2023	1,68%	0,17	10,30	9,92	9,92	10,37	112K	34
07/12/2023	-2,41%	-0,25	10,13	10,38	10,06	10,50	267K	2.199
06/12/2023	1,57%	0,16	10,38	10,21	10,20	10,51	216K	64
05/12/2023	-4,40%	-0,47	10,22	10,69	10,16	10,71	440K	82
04/12/2023	1,81%	0,19	10,69	10,40	10,39	10,70	93K	107
01/12/2023	6,06%	0,60	10,50	9,90	9,83	10,54	281K	136
30/11/2023	1,54%	0,15	9,90	9,75	9,75	10,02	397K	87
29/11/2023	2,09%	0,20	9,75	9,63	9,63	9,92	416K	101
28/11/2023	1,38%	0,13	9,55	9,41	9,35	9,59	204K	44
27/11/2023	0,00%	0,00	9,42	9,51	9,40	9,51	480K	1.265
24/11/2023	0,64%	0,06	9,42	9,36	9,36	9,58	127K	72
23/11/2023	-0,43%	-0,04	9,36	9,50	8,58	9,50	61K	140
22/11/2023	5,03%	0,45	9,40	8,80	8,80	9,44	457K	111
21/11/2023	-0,67%	-0,06	8,95	9,17	8,91	9,17	131K	62
20/11/2023	0,78%	0,07	9,01	8,83	8,83	9,07	495K	69
17/11/2023	6,94%	0,58	8,94	8,53	8,40	9,16	2M	297
16/11/2023	2,33%	0,19	8,36	8,05	8,05	8,50	2M	5.063
14/11/2023	1,36%	0,11	8,17	7,89	7,89	8,32	77K	55
13/11/2023	5,64%	0,43	8,06	7,63	7,63	8,14	3M	145
10/11/2023	4,09%	0,30	7,63	7,47	7,35	7,68	306K	76
09/11/2023	-0,14%	-0,01	7,33	7,37	7,20	7,50	314K	85
08/11/2023	0,55%	0,04	7,34	7,37	7,16	7,58	563K	101
07/11/2023	-1,08%	-0,08	7,30	7,39	7,24	7,58	672K	92
06/11/2023	-3,53%	-0,27	7,38	7,50	7,34	7,76	725K	110
03/11/2023	7,44%	0,53	7,65	7,21	7,21	7,71	684K	141
01/11/2023	-0,14%	-0,01	7,12	7,28	6,95	7,30	377K	123
31/10/2023	0,56%	0,04	7,13	7,05	7,05	7,21	1M	95
30/10/2023	-0,28%	-0,02	7,09	7,24	7,00	7,24	94K	55
27/10/2023	-2,60%	-0,19	7,11	7,30	7,07	7,30	621K	127
26/10/2023	-1,75%	-0,13	7,30	7,43	7,17	7,49	447K	108
25/10/2023	-1,07%	-0,08	7,43	7,55	7,25	7,55	173K	88
24/10/2023	-1,18%	-0,09	7,51	7,95	7,51	8,00	332K	71
23/10/2023	1,74%	0,13	7,60	7,67	7,43	7,77	595K	113
20/10/2023	-6,27%	-0,50	7,47	7,80	7,47	7,92	541K	112
19/10/2023	4,73%	0,36	7,97	7,40	7,40	8,05	3M	147
18/10/2023	-2,44%	-0,19	7,61	7,85	7,33	7,86	857K	124
17/10/2023	0,65%	0,05	7,80	7,76	7,76	7,99	366K	69
16/10/2023	-4,08%	-0,33	7,75	8,20	7,74	8,26	578K	197
13/10/2023	-6,05%	-0,52	8,08	8,60	8,04	8,60	542K	138
11/10/2023	-3,15%	-0,28	8,60	8,61	8,48	8,88	142K	59
10/10/2023	3,26%	0,28	8,88	8,60	8,50	8,88	664K	328
09/10/2023	-3,15%	-0,28	8,60	8,95	8,33	8,95	296K	247
06/10/2023	-0,11%	-0,01	8,88	8,70	8,40	8,88	171K	62
05/10/2023	0,57%	0,05	8,89	8,75	8,59	8,89	406K	78
04/10/2023	7,80%	0,64	8,84	8,51	8,46	8,84	252K	69
03/10/2023	-	-	8,20	8,60	8,14	8,66	671K	105

Date,Open,High,Low,Close,Volume
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
15-Jan-24,12.30,12.69,12.06,12.62,943136
12-Jan-24,12.51,12.51,12.04,12.30,89175
11-Jan-24,12.07,12.69,12.07,12.69,35586
10-Jan-24,12.19,12.25,11.51,12.19,1626143
09-Jan-24,12.59,12.66,12.01,12.19,74222
08-Jan-24,12.12,12.63,12.00,12.60,869607
05-Jan-24,11.90,12.21,11.50,12.21,1975843
04-Jan-24,11.90,11.90,11.48,11.87,47719
03-Jan-24,11.99,11.99,11.55,11.95,100385
02-Jan-24,12.25,12.25,11.70,12.21,990420
28-Dec-23,12.23,12.48,12.11,12.27,569676
27-Dec-23,11.58,12.19,11.58,12.13,529815
26-Dec-23,11.60,11.74,11.54,11.67,34178
22-Dec-23,11.46,11.73,11.46,11.57,45372
21-Dec-23,11.55,11.57,11.40,11.55,85208
20-Dec-23,11.60,11.80,11.47,11.51,179664
19-Dec-23,11.42,11.65,11.28,11.60,166707
18-Dec-23,10.97,11.36,10.97,11.19,910094
15-Dec-23,11.00,11.11,10.73,10.97,217379
14-Dec-23,10.47,11.00,10.47,10.81,818403
13-Dec-23,10.12,10.53,10.12,10.47,509685
12-Dec-23,10.25,10.45,10.23,10.33,44062
11-Dec-23,10.29,10.50,10.22,10.25,21417
08-Dec-23,9.92,10.37,9.92,10.30,111603
07-Dec-23,10.38,10.50,10.06,10.13,267389
06-Dec-23,10.21,10.51,10.20,10.38,215913
05-Dec-23,10.69,10.71,10.16,10.22,439990
04-Dec-23,10.40,10.70,10.39,10.69,93264
01-Dec-23,9.90,10.54,9.83,10.50,281096
30-Nov-23,9.75,10.02,9.75,9.90,397394
29-Nov-23,9.63,9.92,9.63,9.75,415902
28-Nov-23,9.41,9.59,9.35,9.55,204074
27-Nov-23,9.51,9.51,9.40,9.42,479983
24-Nov-23,9.36,9.58,9.36,9.42,126981
23-Nov-23,9.50,9.50,8.58,9.36,60862
22-Nov-23,8.80,9.44,8.80,9.40,457016
21-Nov-23,9.17,9.17,8.91,8.95,131447
20-Nov-23,8.83,9.07,8.83,9.01,494623
17-Nov-23,8.53,9.16,8.40,8.94,1647022
16-Nov-23,8.05,8.50,8.05,8.36,2379522
14-Nov-23,7.89,8.32,7.89,8.17,76525
13-Nov-23,7.63,8.14,7.63,8.06,3487304
10-Nov-23,7.47,7.68,7.35,7.63,306498
09-Nov-23,7.37,7.50,7.20,7.33,313783
08-Nov-23,7.37,7.58,7.16,7.34,563010
07-Nov-23,7.39,7.58,7.24,7.30,672327
06-Nov-23,7.50,7.76,7.34,7.38,725123
03-Nov-23,7.21,7.71,7.21,7.65,683611
01-Nov-23,7.28,7.30,6.95,7.12,376604
31-Oct-23,7.05,7.21,7.05,7.13,1257638
30-Oct-23,7.24,7.24,7.00,7.09,93601
27-Oct-23,7.30,7.30,7.07,7.11,620886
26-Oct-23,7.43,7.49,7.17,7.30,447136
25-Oct-23,7.55,7.55,7.25,7.43,172526
24-Oct-23,7.95,8.00,7.51,7.51,332352
23-Oct-23,7.67,7.77,7.43,7.60,594605
20-Oct-23,7.80,7.92,7.47,7.47,540676
19-Oct-23,7.40,8.05,7.40,7.97,3262785
18-Oct-23,7.85,7.86,7.33,7.61,856696
17-Oct-23,7.76,7.99,7.76,7.80,366072
16-Oct-23,8.20,8.26,7.74,7.75,577999
13-Oct-23,8.60,8.60,8.04,8.08,541974
11-Oct-23,8.61,8.88,8.48,8.60,141878
10-Oct-23,8.60,8.88,8.50,8.88,664407
09-Oct-23,8.95,8.95,8.33,8.60,296251
06-Oct-23,8.70,8.88,8.40,8.88,171006
05-Oct-23,8.75,8.89,8.59,8.89,406004
04-Oct-23,8.51,8.84,8.46,8.84,252237
03-Oct-23,8.60,8.66,8.14,8.20,671381

*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