Cotação atual, histórico e gráfico do papel: PGCO34

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 PGCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	-2,10%	-1,33	62,13	63,50	61,87	64,02	765K	352
24/01/2022	-0,13%	-0,08	63,46	63,54	62,42	64,26	42M	260
21/01/2022	0,41%	0,26	63,54	63,49	62,66	64,07	261K	122
20/01/2022	-0,35%	-0,22	63,28	63,26	61,47	63,66	452K	247
19/01/2022	1,67%	1,04	63,50	63,21	62,20	64,30	879K	109
18/01/2022	-4,58%	-3,00	62,46	63,99	61,55	63,99	5M	367
17/01/2022	3,97%	2,50	65,46	62,96	61,97	65,46	289K	188
14/01/2022	0,41%	0,26	62,96	62,53	62,40	63,46	271K	181
13/01/2022	-0,19%	-0,12	62,70	63,08	62,08	63,28	1M	199
12/01/2022	-0,74%	-0,47	62,82	63,32	62,51	63,52	623K	171
11/01/2022	-2,93%	-1,91	63,29	64,94	62,74	64,94	654K	263

10/01/2022	-0,81%	-0,53	65,20	65,73	64,82	66,18	338K	1.283
07/01/2022	-0,99%	-0,66	65,73	66,38	65,45	66,38	548K	201
06/01/2022	-1,66%	-1,12	66,39	66,95	66,11	67,47	984K	181
05/01/2022	1,56%	1,04	67,51	67,00	65,90	67,51	1M	150
04/01/2022	0,39%	0,26	66,47	67,60	65,80	67,60	883K	115
03/01/2022	2,94%	1,89	66,21	65,25	64,60	66,21	367K	92
30/12/2021	-4,33%	-2,91	64,32	67,23	64,32	67,23	5M	904
29/12/2021	2,25%	1,48	67,23	65,88	65,75	67,23	1M	251
28/12/2021	0,63%	0,41	65,75	65,34	65,18	65,84	307K	537
27/12/2021	0,15%	0,10	65,34	65,24	64,93	65,46	293K	180
23/12/2021	0,80%	0,52	65,24	64,72	64,61	65,60	2M	78
22/12/2021	-0,15%	-0,10	64,72	64,50	64,33	64,94	472K	59
21/12/2021	-0,28%	-0,18	64,82	65,00	64,34	65,00	206K	87
20/12/2021	0,78%	0,50	65,00	64,50	63,67	65,00	283K	108
17/12/2021	-1,75%	-1,15	64,50	65,65	64,30	65,75	1M	87
16/12/2021	1,02%	0,66	65,65	64,47	64,30	65,65	406K	76
15/12/2021	0,79%	0,51	64,99	64,84	64,08	65,16	542K	262
14/12/2021	0,39%	0,25	64,48	63,01	63,01	64,48	118K	68
13/12/2021	2,41%	1,51	64,23	62,72	62,33	64,23	2M	95
10/12/2021	2,25%	1,38	62,72	61,05	61,05	62,72	625K	78
09/12/2021	1,93%	1,16	61,34	60,18	60,18	61,47	320K	176
08/12/2021	-1,60%	-0,98	60,18	60,94	59,48	60,97	281K	236
07/12/2021	-1,20%	-0,74	61,16	61,44	60,82	61,74	214K	67
06/12/2021	1,89%	1,15	61,90	61,00	60,91	61,98	874K	182
03/12/2021	1,76%	1,05	60,75	59,64	58,96	60,75	240K	74
02/12/2021	0,08%	0,05	59,70	59,65	58,80	59,86	69M	226
01/12/2021	2,40%	1,40	59,65	58,25	58,25	59,91	2M	74
30/11/2021	-2,98%	-1,79	58,25	59,62	58,20	59,62	328K	157
29/11/2021	1,83%	1,08	60,04	61,98	58,59	61,98	2M	111
26/11/2021	-4,90%	-3,04	58,96	59,20	58,66	59,81	1M	150
25/11/2021	4,06%	2,42	62,00	59,58	59,58	62,00	525K	168
24/11/2021	-0,30%	-0,18	59,58	59,50	59,00	59,90	2M	74
23/11/2021	1,34%	0,79	59,76	59,43	59,35	60,18	2M	58
22/11/2021	-0,07%	-0,04	58,97	58,67	58,26	59,39	1M	65
19/11/2021	1,29%	0,75	59,01	58,26	57,96	59,15	609K	58
18/11/2021	0,55%	0,32	58,26	58,20	58,08	58,80	400K	63
17/11/2021	-0,10%	-0,06	57,94	57,36	57,36	58,30	313K	49
16/11/2021	1,38%	0,79	58,00	58,40	57,13	58,40	205K	71
12/11/2021	1,31%	0,74	57,21	56,83	56,47	57,29	2M	60
11/11/2021	-2,30%	-1,33	56,47	57,80	56,30	57,80	388K	61
10/11/2021	1,78%	1,01	57,80	56,79	55,50	57,90	1M	111
09/11/2021	-1,63%	-0,94	56,79	58,38	56,60	58,40	542K	189
08/11/2021	0,47%	0,27	57,73	57,46	57,00	58,38	801K	72
05/11/2021	-1,49%	-0,87	57,46	58,33	57,30	58,33	174K	61
04/11/2021	1,27%	0,73	58,33	57,60	57,12	58,33	780K	89
03/11/2021	-0,67%	-0,39	57,60	57,96	57,54	58,86	576K	80
01/11/2021	0,26%	0,15	57,99	57,85	57,70	58,08	560K	99
29/10/2021	1,47%	0,84	57,84	57,00	57,00	57,88	376K	128
28/10/2021	0,88%	0,50	57,00	56,70	56,64	57,40	165K	44
27/10/2021	-0,67%	-0,38	56,50	56,65	56,50	57,00	220K	48
26/10/2021	1,54%	0,86	56,88	56,10	56,10	57,16	1M	491
25/10/2021	-1,53%	-0,87	56,02	56,01	55,56	56,52	2M	73
22/10/2021	1,14%	0,64	56,89	57,09	56,64	57,78	187K	75
21/10/2021	-0,58%	-0,33	56,25	56,59	56,10	57,10	79K	68
20/10/2021	0,27%	0,15	56,58	56,43	55,86	56,70	67K	53
19/10/2021	0,27%	0,15	56,43	56,96	55,15	56,96	333K	360
18/10/2021	0,12%	0,07	56,28	56,40	56,02	56,70	1M	62
15/10/2021	-1,26%	-0,72	56,21	56,85	55,83	56,97	1M	97
14/10/2021	1,17%	0,66	56,93	56,27	55,74	56,93	143K	55
13/10/2021	-0,23%	-0,13	56,27	56,40	55,86	56,58	464K	68
11/10/2021	1,31%	0,73	56,40	55,50	55,50	56,40	630K	64
08/10/2021	-1,03%	-0,58	55,67	56,16	55,57	56,16	4M	49
07/10/2021	1,35%	0,75	56,25	55,62	55,61	56,36	618K	322
06/10/2021	1,19%	0,65	55,50	54,50	54,50	55,50	469K	64
05/10/2021	2,05%	1,10	54,85	54,31	54,02	54,85	174K	48
04/10/2021	-0,11%	-0,06	53,75	55,43	53,42	55,43	434K	170
01/10/2021	-0,96%	-0,52	53,81	54,33	53,23	54,33	789K	84
30/09/2021	-1,67%	-0,92	54,33	55,01	54,33	55,29	690K	51
29/09/2021	1,69%	0,92	55,25	54,57	54,52	55,34	1M	86
28/09/2021	-0,51%	-0,28	54,33	54,48	54,19	54,61	718K	38
27/09/2021	-0,94%	-0,52	54,61	55,13	54,23	55,13	660K	41
24/09/2021	0,57%	0,31	55,13	54,90	54,55	55,13	773K	200
23/09/2021	1,59%	0,86	54,82	54,52	54,26	54,82	725K	50
22/09/2021	-0,46%	-0,25	53,96	54,30	53,92	54,59	121K	46
21/09/2021	-0,86%	-0,47	54,21	54,97	53,90	54,97	500K	58
20/09/2021	-0,04%	-0,02	54,68	54,70	54,35	55,08	476K	68
17/09/2021	0,50%	0,27	54,70	54,80	54,54	55,41	807K	129
16/09/2021	-0,27%	-0,15	54,43	54,58	53,75	54,70	675K	35
15/09/2021	-0,35%	-0,19	54,58	54,75	54,30	54,80	653K	60
14/09/2021	0,51%	0,28	54,77	54,35	54,16	54,77	307K	50
13/09/2021	0,83%	0,45	54,49	54,05	54,05	54,85	1M	53
10/09/2021	0,30%	0,16	54,04	53,56	53,50	54,39	519K	126
09/09/2021	-2,32%	-1,28	53,88	55,15	53,84	55,15	403K	80
08/09/2021	3,06%	1,64	55,16	53,49	53,43	55,16	592K	62
06/09/2021	-0,06%	-0,03	53,52	54,50	53,19	54,50	52K	65
03/09/2021	0,58%	0,31	53,55	54,49	52,70	54,49	2M	416
02/09/2021	-0,22%	-0,12	53,24	53,36	52,85	53,65	375K	44
01/09/2021	1,16%	0,61	53,36	52,75	52,74	53,36	801K	63
31/08/2021	-0,73%	-0,39	52,75	52,81	52,32	52,81	685K	1.294
30/08/2021	0,34%	0,18	53,14	52,96	52,75	53,26	330K	216
27/08/2021	-1,14%	-0,61	52,96	53,57	52,70	53,65	795K	74
26/08/2021	0,43%	0,23	53,57	53,40	53,00	53,65	690K	39
25/08/2021	-1,19%	-0,64	53,34	53,60	53,15	53,81	322K	174
24/08/2021	-2,93%	-1,63	53,98	55,40	53,73	55,40	1M	113
23/08/2021	-0,63%	-0,35	55,61	55,96	55,19	55,96	1M	69
20/08/2021	-0,50%	-0,28	55,96	56,30	55,74	56,85	749K	66
19/08/2021	1,92%	1,06	56,24	55,30	55,25	56,28	899K	86
18/08/2021	1,06%	0,58	55,18	55,00	54,20	55,18	312K	52
17/08/2021	-0,11%	-0,06	54,60	54,71	54,30	54,71	448K	58
16/08/2021	1,26%	0,68	54,66	54,00	53,86	54,66	244K	330
13/08/2021	0,47%	0,25	53,98	53,69	53,55	54,10	303K	181
12/08/2021	0,52%	0,28	53,73	53,50	53,07	53,73	164K	52
11/08/2021	0,89%	0,47	53,45	52,90	52,50	53,50	1M	387
10/08/2021	-0,75%	-0,40	52,98	53,19	52,69	53,50	450K	60
09/08/2021	0,49%	0,26	53,38	53,29	52,95	53,75	181K	209
06/08/2021	-0,08%	-0,04	53,12	53,16	52,65	53,68	36K	52
05/08/2021	0,28%	0,15	53,16	52,70	52,07	53,16	932K	71
04/08/2021	-0,36%	-0,19	53,01	53,30	52,76	53,54	1M	39
03/08/2021	1,31%	0,69	53,20	52,90	52,90	54,14	47M	108
02/08/2021	-0,89%	-0,47	52,51	52,98	51,68	52,98	12M	52
30/07/2021	5,01%	2,53	52,98	52,14	51,44	53,14	255K	91
29/07/2021	-1,08%	-0,55	50,45	50,76	50,17	50,93	82K	158
28/07/2021	-1,83%	-0,95	51,00	52,99	50,79	52,99	161K	189
27/07/2021	-0,17%	-0,09	51,95	51,85	51,78	52,19	303K	346
26/07/2021	0,08%	0,04	52,04	52,23	51,49	52,23	227K	71
23/07/2021	1,27%	0,65	52,00	51,68	50,75	52,23	90K	57
22/07/2021	-1,50%	-0,78	51,35	51,90	50,85	51,90	127K	181
21/07/2021	-0,33%	-0,17	52,13	51,08	51,08	52,60	681K	201
20/07/2021	-0,48%	-0,25	52,30	52,68	52,03	53,30	275K	85
19/07/2021	2,54%	1,30	52,55	51,82	51,72	52,55	953K	124
16/07/2021	0,43%	0,22	51,25	50,85	50,80	51,50	68K	62
15/07/2021	1,75%	0,88	51,03	49,80	49,80	51,03	813K	74
14/07/2021	-	-	50,15	50,29	49,61	50,29	690K	142

Date,Open,High,Low,Close,Volume
25-Jan-22,63.50,64.02,61.87,62.13,765468
24-Jan-22,63.54,64.26,62.42,63.46,41509894
21-Jan-22,63.49,64.07,62.66,63.54,260536
20-Jan-22,63.26,63.66,61.47,63.28,451651
19-Jan-22,63.21,64.30,62.20,63.50,879430
18-Jan-22,63.99,63.99,61.55,62.46,5321031
17-Jan-22,62.96,65.46,61.97,65.46,289316
14-Jan-22,62.53,63.46,62.40,62.96,270712
13-Jan-22,63.08,63.28,62.08,62.70,1201461
12-Jan-22,63.32,63.52,62.51,62.82,623104
11-Jan-22,64.94,64.94,62.74,63.29,654264
10-Jan-22,65.73,66.18,64.82,65.20,338000
07-Jan-22,66.38,66.38,65.45,65.73,548340
06-Jan-22,66.95,67.47,66.11,66.39,984420
05-Jan-22,67.00,67.51,65.90,67.51,1363530
04-Jan-22,67.60,67.60,65.80,66.47,883200
03-Jan-22,65.25,66.21,64.60,66.21,367023
30-Dec-21,67.23,67.23,64.32,64.32,4776870
29-Dec-21,65.88,67.23,65.75,67.23,1297083
28-Dec-21,65.34,65.84,65.18,65.75,306913
27-Dec-21,65.24,65.46,64.93,65.34,293086
23-Dec-21,64.72,65.60,64.61,65.24,2033711
22-Dec-21,64.50,64.94,64.33,64.72,472105
21-Dec-21,65.00,65.00,64.34,64.82,205951
20-Dec-21,64.50,65.00,63.67,65.00,283192
17-Dec-21,65.65,65.75,64.30,64.50,1483330
16-Dec-21,64.47,65.65,64.30,65.65,406224
15-Dec-21,64.84,65.16,64.08,64.99,541617
14-Dec-21,63.01,64.48,63.01,64.48,118403
13-Dec-21,62.72,64.23,62.33,64.23,2352971
10-Dec-21,61.05,62.72,61.05,62.72,624687
09-Dec-21,60.18,61.47,60.18,61.34,320463
08-Dec-21,60.94,60.97,59.48,60.18,281450
07-Dec-21,61.44,61.74,60.82,61.16,214193
06-Dec-21,61.00,61.98,60.91,61.90,873720
03-Dec-21,59.64,60.75,58.96,60.75,239850
02-Dec-21,59.65,59.86,58.80,59.70,68988734
01-Dec-21,58.25,59.91,58.25,59.65,2380695
30-Nov-21,59.62,59.62,58.20,58.25,328120
29-Nov-21,61.98,61.98,58.59,60.04,2139262
26-Nov-21,59.20,59.81,58.66,58.96,1373589
25-Nov-21,59.58,62.00,59.58,62.00,525385
24-Nov-21,59.50,59.90,59.00,59.58,2394107
23-Nov-21,59.43,60.18,59.35,59.76,1573579
22-Nov-21,58.67,59.39,58.26,58.97,1060772
19-Nov-21,58.26,59.15,57.96,59.01,608670
18-Nov-21,58.20,58.80,58.08,58.26,399938
17-Nov-21,57.36,58.30,57.36,57.94,312830
16-Nov-21,58.40,58.40,57.13,58.00,205035
12-Nov-21,56.83,57.29,56.47,57.21,1549428
11-Nov-21,57.80,57.80,56.30,56.47,388388
10-Nov-21,56.79,57.90,55.50,57.80,1342372
09-Nov-21,58.38,58.40,56.60,56.79,542388
08-Nov-21,57.46,58.38,57.00,57.73,801376
05-Nov-21,58.33,58.33,57.30,57.46,174052
04-Nov-21,57.60,58.33,57.12,58.33,780170
03-Nov-21,57.96,58.86,57.54,57.60,576083
01-Nov-21,57.85,58.08,57.70,57.99,560212
29-Oct-21,57.00,57.88,57.00,57.84,376373
28-Oct-21,56.70,57.40,56.64,57.00,164860
27-Oct-21,56.65,57.00,56.50,56.50,220060
26-Oct-21,56.10,57.16,56.10,56.88,1258990
25-Oct-21,56.01,56.52,55.56,56.02,2026133
22-Oct-21,57.09,57.78,56.64,56.89,186850
21-Oct-21,56.59,57.10,56.10,56.25,78679
20-Oct-21,56.43,56.70,55.86,56.58,66807
19-Oct-21,56.96,56.96,55.15,56.43,333069
18-Oct-21,56.40,56.70,56.02,56.28,1059236
15-Oct-21,56.85,56.97,55.83,56.21,1131558
14-Oct-21,56.27,56.93,55.74,56.93,142906
13-Oct-21,56.40,56.58,55.86,56.27,463616
11-Oct-21,55.50,56.40,55.50,56.40,630046
08-Oct-21,56.16,56.16,55.57,55.67,4320244
07-Oct-21,55.62,56.36,55.61,56.25,617794
06-Oct-21,54.50,55.50,54.50,55.50,468595
05-Oct-21,54.31,54.85,54.02,54.85,174139
04-Oct-21,55.43,55.43,53.42,53.75,434320
01-Oct-21,54.33,54.33,53.23,53.81,789237
30-Sep-21,55.01,55.29,54.33,54.33,689838
29-Sep-21,54.57,55.34,54.52,55.25,1026681
28-Sep-21,54.48,54.61,54.19,54.33,718204
27-Sep-21,55.13,55.13,54.23,54.61,659782
24-Sep-21,54.90,55.13,54.55,55.13,772824
23-Sep-21,54.52,54.82,54.26,54.82,725376
22-Sep-21,54.30,54.59,53.92,53.96,120743
21-Sep-21,54.97,54.97,53.90,54.21,500307
20-Sep-21,54.70,55.08,54.35,54.68,476417
17-Sep-21,54.80,55.41,54.54,54.70,806777
16-Sep-21,54.58,54.70,53.75,54.43,674812
15-Sep-21,54.75,54.80,54.30,54.58,653488
14-Sep-21,54.35,54.77,54.16,54.77,307334
13-Sep-21,54.05,54.85,54.05,54.49,1051530
10-Sep-21,53.56,54.39,53.50,54.04,519431
09-Sep-21,55.15,55.15,53.84,53.88,403088
08-Sep-21,53.49,55.16,53.43,55.16,591817
06-Sep-21,54.50,54.50,53.19,53.52,51956
03-Sep-21,54.49,54.49,52.70,53.55,1943116
02-Sep-21,53.36,53.65,52.85,53.24,375067
01-Sep-21,52.75,53.36,52.74,53.36,801044
31-Aug-21,52.81,52.81,52.32,52.75,685077
30-Aug-21,52.96,53.26,52.75,53.14,330134
27-Aug-21,53.57,53.65,52.70,52.96,794856
26-Aug-21,53.40,53.65,53.00,53.57,690262
25-Aug-21,53.60,53.81,53.15,53.34,322205
24-Aug-21,55.40,55.40,53.73,53.98,1183814
23-Aug-21,55.96,55.96,55.19,55.61,1228693
20-Aug-21,56.30,56.85,55.74,55.96,748945
19-Aug-21,55.30,56.28,55.25,56.24,898774
18-Aug-21,55.00,55.18,54.20,55.18,312127
17-Aug-21,54.71,54.71,54.30,54.60,447624
16-Aug-21,54.00,54.66,53.86,54.66,243763
13-Aug-21,53.69,54.10,53.55,53.98,303312
12-Aug-21,53.50,53.73,53.07,53.73,163892
11-Aug-21,52.90,53.50,52.50,53.45,1243619
10-Aug-21,53.19,53.50,52.69,52.98,450485
09-Aug-21,53.29,53.75,52.95,53.38,180624
06-Aug-21,53.16,53.68,52.65,53.12,35577
05-Aug-21,52.70,53.16,52.07,53.16,931893
04-Aug-21,53.30,53.54,52.76,53.01,1081972
03-Aug-21,52.90,54.14,52.90,53.20,46791238
02-Aug-21,52.98,52.98,51.68,52.51,12420968
30-Jul-21,52.14,53.14,51.44,52.98,255493
29-Jul-21,50.76,50.93,50.17,50.45,81988
28-Jul-21,52.99,52.99,50.79,51.00,160890
27-Jul-21,51.85,52.19,51.78,51.95,303459
26-Jul-21,52.23,52.23,51.49,52.04,227355
23-Jul-21,51.68,52.23,50.75,52.00,89675
22-Jul-21,51.90,51.90,50.85,51.35,127436
21-Jul-21,51.08,52.60,51.08,52.13,681385
20-Jul-21,52.68,53.30,52.03,52.30,274571
19-Jul-21,51.82,52.55,51.72,52.55,953133
16-Jul-21,50.85,51.50,50.80,51.25,68232
15-Jul-21,49.80,51.03,49.80,51.03,813096
14-Jul-21,50.29,50.29,49.61,50.15,689747

*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: PGCO34

cotações, gráficos e mais...