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
29/04/2025	1,82%	0,20	11,17	11,14	11,05	11,38	619K	322
28/04/2025	-0,36%	-0,04	10,97	11,01	10,97	11,32	418K	146
25/04/2025	-0,54%	-0,06	11,01	10,98	10,67	11,18	214K	308
24/04/2025	4,53%	0,48	11,07	10,38	10,36	11,07	288K	161
23/04/2025	0,38%	0,04	10,59	10,84	10,40	10,89	783K	161
22/04/2025	6,67%	0,66	10,55	9,96	9,96	10,78	712K	810
17/04/2025	-1,40%	-0,14	9,89	10,03	9,79	10,03	92K	94

16/04/2025	0,20%	0,02	10,03	10,06	9,69	10,06	240K	157
15/04/2025	2,56%	0,25	10,01	9,56	9,56	10,09	570K	559
14/04/2025	-2,01%	-0,20	9,76	9,96	9,73	10,00	158K	132
11/04/2025	2,68%	0,26	9,96	9,70	9,42	9,96	257K	905
10/04/2025	-0,92%	-0,09	9,70	9,78	9,34	9,79	916K	5.740
09/04/2025	5,50%	0,51	9,79	9,28	8,91	9,80	452K	145
08/04/2025	0,76%	0,07	9,28	9,30	9,00	9,56	220K	191
07/04/2025	1,99%	0,18	9,21	8,89	8,66	9,47	595K	186
04/04/2025	-7,19%	-0,70	9,03	9,71	8,88	9,71	5M	429
03/04/2025	4,96%	0,46	9,73	9,19	8,77	9,73	5M	455
02/04/2025	4,86%	0,43	9,27	8,81	8,43	9,27	404K	1.653
01/04/2025	3,27%	0,28	8,84	8,57	8,57	8,91	597K	854
31/03/2025	-5,10%	-0,46	8,56	9,02	8,56	9,02	141K	110
28/03/2025	-4,25%	-0,40	9,02	9,32	9,02	9,32	148K	424
27/03/2025	0,75%	0,07	9,42	9,44	9,28	9,44	218K	217
26/03/2025	-1,58%	-0,15	9,35	9,58	9,23	9,58	555K	1.436
25/03/2025	-1,45%	-0,14	9,50	9,62	9,43	9,62	110K	73
24/03/2025	-1,03%	-0,10	9,64	9,74	9,49	9,74	148K	82
21/03/2025	0,72%	0,07	9,74	9,67	9,47	9,74	110K	153
20/03/2025	-0,21%	-0,02	9,67	9,49	9,39	9,67	140K	151
19/03/2025	9,12%	0,81	9,69	9,10	9,10	9,75	415K	129
18/03/2025	-5,03%	-0,47	8,88	9,43	8,88	9,46	188K	99
17/03/2025	2,75%	0,25	9,35	8,91	8,82	9,42	152K	81
14/03/2025	2,13%	0,19	9,10	8,71	8,71	9,10	122K	138
13/03/2025	5,32%	0,45	8,91	8,55	8,55	8,91	276K	203
12/03/2025	-1,86%	-0,16	8,46	8,60	8,43	8,62	118K	65
11/03/2025	0,47%	0,04	8,62	8,51	8,37	8,62	177K	172
10/03/2025	-1,94%	-0,17	8,58	8,75	8,46	8,75	495K	70
07/03/2025	0,46%	0,04	8,75	8,71	8,45	8,85	146K	270
06/03/2025	1,28%	0,11	8,71	8,56	8,51	9,00	131K	50
05/03/2025	-2,16%	-0,19	8,60	8,66	8,41	8,70	354K	16.895
28/02/2025	-2,66%	-0,24	8,79	9,08	8,58	9,08	194K	145
27/02/2025	-1,10%	-0,10	9,03	9,23	8,89	9,46	212K	2.990
26/02/2025	0,11%	0,01	9,13	9,14	9,10	9,41	2M	2.734
25/02/2025	-0,22%	-0,02	9,12	8,96	8,95	9,38	3M	2.683
24/02/2025	-1,83%	-0,17	9,14	9,31	8,85	9,31	915K	184
21/02/2025	-2,72%	-0,26	9,31	9,68	9,09	10,17	3M	19.879
20/02/2025	2,13%	0,20	9,57	9,37	9,14	9,57	1M	668
19/02/2025	-1,06%	-0,10	9,37	9,37	9,17	9,50	444K	153
18/02/2025	2,16%	0,20	9,47	9,10	9,10	9,47	1M	1.349
17/02/2025	0,32%	0,03	9,27	9,24	9,08	9,27	152K	107
14/02/2025	5,36%	0,47	9,24	8,87	8,84	9,25	432K	124
13/02/2025	-0,90%	-0,08	8,77	8,84	8,60	8,92	414K	1.590
12/02/2025	-2,21%	-0,20	8,85	8,90	8,55	8,98	550K	696
11/02/2025	0,22%	0,02	9,05	8,98	8,66	9,05	328K	1.731
10/02/2025	3,32%	0,29	9,03	8,74	8,61	9,03	252K	203
07/02/2025	0,23%	0,02	8,74	8,72	8,53	8,88	563K	246
06/02/2025	-4,70%	-0,43	8,72	9,25	8,72	9,25	582K	175
05/02/2025	0,99%	0,09	9,15	9,05	9,02	9,28	360K	186
04/02/2025	5,59%	0,48	9,06	8,47	8,39	9,06	501K	146
03/02/2025	-3,38%	-0,30	8,58	8,87	8,37	8,87	442K	321
31/01/2025	1,37%	0,12	8,88	8,76	8,67	9,06	191K	95
30/01/2025	4,29%	0,36	8,76	8,41	8,31	9,09	827K	209
29/01/2025	-0,94%	-0,08	8,40	8,54	8,24	8,54	320K	255
28/01/2025	1,31%	0,11	8,48	8,30	8,27	8,50	202K	78
27/01/2025	3,72%	0,30	8,37	7,90	7,87	8,37	297K	147
24/01/2025	2,41%	0,19	8,07	7,91	7,81	8,11	195K	99
23/01/2025	-1,50%	-0,12	7,88	7,93	7,76	8,00	234K	141
22/01/2025	0,13%	0,01	8,00	7,99	7,80	8,20	143K	87
21/01/2025	-3,85%	-0,32	7,99	8,15	7,84	8,23	263K	117
20/01/2025	1,47%	0,12	8,31	8,26	7,95	8,31	78K	84
17/01/2025	2,76%	0,22	8,19	8,08	8,07	8,25	110K	87
16/01/2025	-5,57%	-0,47	7,97	8,26	7,97	8,26	337K	318
15/01/2025	3,05%	0,25	8,44	8,26	8,14	8,44	630K	122
14/01/2025	0,49%	0,04	8,19	8,24	7,91	8,24	168K	79
13/01/2025	3,16%	0,25	8,15	7,90	7,68	8,15	458K	103
10/01/2025	0,00%	0,00	7,90	7,95	7,48	7,95	1M	94
09/01/2025	3,67%	0,28	7,90	7,76	7,64	7,90	9K	29
08/01/2025	-4,75%	-0,38	7,62	8,00	7,61	8,00	62K	64
07/01/2025	1,52%	0,12	8,00	7,72	7,72	8,00	42K	88
06/01/2025	2,87%	0,22	7,88	7,74	7,65	8,03	53K	91
03/01/2025	-1,03%	-0,08	7,66	7,61	7,61	7,85	1M	817
02/01/2025	2,25%	0,17	7,74	7,82	7,74	8,15	1M	844
30/12/2024	-5,96%	-0,48	7,57	7,98	7,57	7,98	179K	98
27/12/2024	-0,37%	-0,03	8,05	8,04	7,83	8,06	1M	283
26/12/2024	5,62%	0,43	8,08	7,63	7,63	8,08	115K	154
23/12/2024	-3,41%	-0,27	7,65	8,00	7,65	8,00	1M	461
20/12/2024	3,53%	0,27	7,92	7,52	7,52	7,92	192K	92
19/12/2024	-2,80%	-0,22	7,65	7,98	7,50	7,98	318K	111
18/12/2024	-5,41%	-0,45	7,87	8,40	7,80	8,49	463K	300
17/12/2024	-0,12%	-0,01	8,32	8,33	8,21	8,61	891K	1.482
16/12/2024	-5,23%	-0,46	8,33	8,54	8,13	8,60	5M	960
13/12/2024	3,41%	0,29	8,79	8,47	8,33	8,79	617K	82
12/12/2024	-2,75%	-0,24	8,50	8,59	8,20	8,59	554K	238
11/12/2024	2,82%	0,24	8,74	8,51	8,40	8,74	343K	138
10/12/2024	-1,96%	-0,17	8,50	8,67	8,40	8,70	648K	366
09/12/2024	-1,59%	-0,14	8,67	8,82	8,63	9,00	286K	156
06/12/2024	-1,23%	-0,11	8,81	8,92	8,63	8,99	454K	153
05/12/2024	-2,73%	-0,25	8,92	9,04	8,78	9,14	235K	137
04/12/2024	3,27%	0,29	9,17	8,97	8,91	9,23	347K	141
03/12/2024	-4,52%	-0,42	8,88	9,20	8,88	9,33	112K	219
02/12/2024	1,64%	0,15	9,30	8,91	8,69	9,30	411K	243
29/11/2024	0,66%	0,06	9,15	9,21	8,65	9,28	2M	1.379
28/11/2024	-0,22%	-0,02	9,09	9,21	8,95	9,21	141K	191
27/11/2024	-5,60%	-0,54	9,11	9,60	9,11	9,80	2M	1.637
26/11/2024	-0,92%	-0,09	9,65	9,42	9,42	9,72	3M	1.288
25/11/2024	2,96%	0,28	9,74	9,56	9,27	9,74	369K	182
22/11/2024	8,86%	0,77	9,46	8,96	8,73	9,48	4M	280
21/11/2024	-0,23%	-0,02	8,69	8,86	8,69	8,94	199K	69
19/11/2024	-0,80%	-0,07	8,71	8,78	8,52	8,86	526K	146
18/11/2024	-4,57%	-0,42	8,78	9,19	8,70	9,19	3M	412
14/11/2024	-1,81%	-0,17	9,20	9,88	8,84	9,92	3M	445
13/11/2024	-4,29%	-0,42	9,37	9,83	9,37	9,88	2M	1.871
12/11/2024	1,77%	0,17	9,79	9,73	9,55	9,83	1M	140
11/11/2024	4,79%	0,44	9,62	9,27	9,27	9,73	3M	246
08/11/2024	1,10%	0,10	9,18	9,30	9,12	9,36	710K	462
07/11/2024	-2,89%	-0,27	9,08	9,44	9,06	9,44	3M	2.047
06/11/2024	-2,60%	-0,25	9,35	9,65	9,24	9,65	2M	258
05/11/2024	0,21%	0,02	9,60	9,64	9,31	9,64	1M	155
04/11/2024	2,57%	0,24	9,58	9,44	9,35	9,64	2M	132
01/11/2024	-0,11%	-0,01	9,34	9,44	9,31	9,60	590K	110
31/10/2024	-1,06%	-0,10	9,35	9,59	9,29	9,59	126K	84
30/10/2024	-1,87%	-0,18	9,45	9,63	9,45	9,64	67K	63
29/10/2024	1,37%	0,13	9,63	9,64	9,49	9,68	479K	272
28/10/2024	0,11%	0,01	9,50	9,53	9,48	9,68	481K	1.991
25/10/2024	2,71%	0,25	9,49	9,48	9,40	9,56	524K	69
24/10/2024	-4,05%	-0,39	9,24	9,50	9,24	9,67	787K	612
23/10/2024	1,16%	0,11	9,63	9,62	9,40	9,72	973K	2.306
22/10/2024	-0,73%	-0,07	9,52	9,51	9,31	9,55	57K	71
21/10/2024	0,00%	0,00	9,59	9,60	9,50	9,66	314K	106
18/10/2024	1,80%	0,17	9,59	9,52	9,51	9,62	168K	82
17/10/2024	-0,32%	-0,03	9,42	9,33	9,31	9,44	23K	40
16/10/2024	0,96%	0,09	9,45	9,39	9,32	9,55	198K	101
15/10/2024	0,43%	0,04	9,36	9,47	9,26	9,47	66K	117
14/10/2024	1,53%	0,14	9,32	9,28	9,18	9,47	137K	108
11/10/2024	0,44%	0,04	9,18	9,26	9,10	9,26	1M	99
10/10/2024	-	-	9,14	9,05	8,97	9,21	193K	84

Date,Open,High,Low,Close,Volume
29-Apr-25,11.14,11.38,11.05,11.17,619218
28-Apr-25,11.01,11.32,10.97,10.97,417780
25-Apr-25,10.98,11.18,10.67,11.01,213926
24-Apr-25,10.38,11.07,10.36,11.07,287675
23-Apr-25,10.84,10.89,10.40,10.59,783431
22-Apr-25,9.96,10.78,9.96,10.55,712270
17-Apr-25,10.03,10.03,9.79,9.89,92217
16-Apr-25,10.06,10.06,9.69,10.03,239521
15-Apr-25,9.56,10.09,9.56,10.01,570245
14-Apr-25,9.96,10.00,9.73,9.76,157717
11-Apr-25,9.70,9.96,9.42,9.96,256553
10-Apr-25,9.78,9.79,9.34,9.70,915586
09-Apr-25,9.28,9.80,8.91,9.79,452225
08-Apr-25,9.30,9.56,9.00,9.28,220001
07-Apr-25,8.89,9.47,8.66,9.21,595490
04-Apr-25,9.71,9.71,8.88,9.03,5038975
03-Apr-25,9.19,9.73,8.77,9.73,5167520
02-Apr-25,8.81,9.27,8.43,9.27,404395
01-Apr-25,8.57,8.91,8.57,8.84,596553
31-Mar-25,9.02,9.02,8.56,8.56,141107
28-Mar-25,9.32,9.32,9.02,9.02,148379
27-Mar-25,9.44,9.44,9.28,9.42,218221
26-Mar-25,9.58,9.58,9.23,9.35,555399
25-Mar-25,9.62,9.62,9.43,9.50,110435
24-Mar-25,9.74,9.74,9.49,9.64,147894
21-Mar-25,9.67,9.74,9.47,9.74,110085
20-Mar-25,9.49,9.67,9.39,9.67,140419
19-Mar-25,9.10,9.75,9.10,9.69,415477
18-Mar-25,9.43,9.46,8.88,8.88,187538
17-Mar-25,8.91,9.42,8.82,9.35,152353
14-Mar-25,8.71,9.10,8.71,9.10,122116
13-Mar-25,8.55,8.91,8.55,8.91,275664
12-Mar-25,8.60,8.62,8.43,8.46,118473
11-Mar-25,8.51,8.62,8.37,8.62,176899
10-Mar-25,8.75,8.75,8.46,8.58,494553
07-Mar-25,8.71,8.85,8.45,8.75,145818
06-Mar-25,8.56,9.00,8.51,8.71,131290
05-Mar-25,8.66,8.70,8.41,8.60,354099
28-Feb-25,9.08,9.08,8.58,8.79,194359
27-Feb-25,9.23,9.46,8.89,9.03,212107
26-Feb-25,9.14,9.41,9.10,9.13,2209721
25-Feb-25,8.96,9.38,8.95,9.12,2906463
24-Feb-25,9.31,9.31,8.85,9.14,915011
21-Feb-25,9.68,10.17,9.09,9.31,3324159
20-Feb-25,9.37,9.57,9.14,9.57,1391521
19-Feb-25,9.37,9.50,9.17,9.37,443951
18-Feb-25,9.10,9.47,9.10,9.47,1027941
17-Feb-25,9.24,9.27,9.08,9.27,152405
14-Feb-25,8.87,9.25,8.84,9.24,432153
13-Feb-25,8.84,8.92,8.60,8.77,414373
12-Feb-25,8.90,8.98,8.55,8.85,550224
11-Feb-25,8.98,9.05,8.66,9.05,327878
10-Feb-25,8.74,9.03,8.61,9.03,252102
07-Feb-25,8.72,8.88,8.53,8.74,562583
06-Feb-25,9.25,9.25,8.72,8.72,582200
05-Feb-25,9.05,9.28,9.02,9.15,360482
04-Feb-25,8.47,9.06,8.39,9.06,501170
03-Feb-25,8.87,8.87,8.37,8.58,442458
31-Jan-25,8.76,9.06,8.67,8.88,190993
30-Jan-25,8.41,9.09,8.31,8.76,827233
29-Jan-25,8.54,8.54,8.24,8.40,320288
28-Jan-25,8.30,8.50,8.27,8.48,201908
27-Jan-25,7.90,8.37,7.87,8.37,297305
24-Jan-25,7.91,8.11,7.81,8.07,195112
23-Jan-25,7.93,8.00,7.76,7.88,234065
22-Jan-25,7.99,8.20,7.80,8.00,142765
21-Jan-25,8.15,8.23,7.84,7.99,263288
20-Jan-25,8.26,8.31,7.95,8.31,77677
17-Jan-25,8.08,8.25,8.07,8.19,110283
16-Jan-25,8.26,8.26,7.97,7.97,337198
15-Jan-25,8.26,8.44,8.14,8.44,629686
14-Jan-25,8.24,8.24,7.91,8.19,167720
13-Jan-25,7.90,8.15,7.68,8.15,457642
10-Jan-25,7.95,7.95,7.48,7.90,1390119
09-Jan-25,7.76,7.90,7.64,7.90,8501
08-Jan-25,8.00,8.00,7.61,7.62,62201
07-Jan-25,7.72,8.00,7.72,8.00,42498
06-Jan-25,7.74,8.03,7.65,7.88,53097
03-Jan-25,7.61,7.85,7.61,7.66,1115302
02-Jan-25,7.82,8.15,7.74,7.74,1252618
30-Dec-24,7.98,7.98,7.57,7.57,179289
27-Dec-24,8.04,8.06,7.83,8.05,1391118
26-Dec-24,7.63,8.08,7.63,8.08,115376
23-Dec-24,8.00,8.00,7.65,7.65,1402638
20-Dec-24,7.52,7.92,7.52,7.92,192439
19-Dec-24,7.98,7.98,7.50,7.65,318187
18-Dec-24,8.40,8.49,7.80,7.87,462546
17-Dec-24,8.33,8.61,8.21,8.32,891453
16-Dec-24,8.54,8.60,8.13,8.33,4705556
13-Dec-24,8.47,8.79,8.33,8.79,616519
12-Dec-24,8.59,8.59,8.20,8.50,554299
11-Dec-24,8.51,8.74,8.40,8.74,343290
10-Dec-24,8.67,8.70,8.40,8.50,647519
09-Dec-24,8.82,9.00,8.63,8.67,286478
06-Dec-24,8.92,8.99,8.63,8.81,454441
05-Dec-24,9.04,9.14,8.78,8.92,235276
04-Dec-24,8.97,9.23,8.91,9.17,346554
03-Dec-24,9.20,9.33,8.88,8.88,112142
02-Dec-24,8.91,9.30,8.69,9.30,410601
29-Nov-24,9.21,9.28,8.65,9.15,2185180
28-Nov-24,9.21,9.21,8.95,9.09,141170
27-Nov-24,9.60,9.80,9.11,9.11,1878109
26-Nov-24,9.42,9.72,9.42,9.65,2984302
25-Nov-24,9.56,9.74,9.27,9.74,369263
22-Nov-24,8.96,9.48,8.73,9.46,3813913
21-Nov-24,8.86,8.94,8.69,8.69,199243
19-Nov-24,8.78,8.86,8.52,8.71,526348
18-Nov-24,9.19,9.19,8.70,8.78,2973521
14-Nov-24,9.88,9.92,8.84,9.20,2859391
13-Nov-24,9.83,9.88,9.37,9.37,1713317
12-Nov-24,9.73,9.83,9.55,9.79,1018354
11-Nov-24,9.27,9.73,9.27,9.62,2710727
08-Nov-24,9.30,9.36,9.12,9.18,710153
07-Nov-24,9.44,9.44,9.06,9.08,2904480
06-Nov-24,9.65,9.65,9.24,9.35,1685791
05-Nov-24,9.64,9.64,9.31,9.60,1051929
04-Nov-24,9.44,9.64,9.35,9.58,1588450
01-Nov-24,9.44,9.60,9.31,9.34,590164
31-Oct-24,9.59,9.59,9.29,9.35,126107
30-Oct-24,9.63,9.64,9.45,9.45,67404
29-Oct-24,9.64,9.68,9.49,9.63,479100
28-Oct-24,9.53,9.68,9.48,9.50,480570
25-Oct-24,9.48,9.56,9.40,9.49,523792
24-Oct-24,9.50,9.67,9.24,9.24,787174
23-Oct-24,9.62,9.72,9.40,9.63,972924
22-Oct-24,9.51,9.55,9.31,9.52,56841
21-Oct-24,9.60,9.66,9.50,9.59,313947
18-Oct-24,9.52,9.62,9.51,9.59,167534
17-Oct-24,9.33,9.44,9.31,9.42,23351
16-Oct-24,9.39,9.55,9.32,9.45,197771
15-Oct-24,9.47,9.47,9.26,9.36,66257
14-Oct-24,9.28,9.47,9.18,9.32,136653
11-Oct-24,9.26,9.26,9.10,9.18,1109845
10-Oct-24,9.05,9.21,8.97,9.14,193411

*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