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
26/07/2024	0,99%	0,67	68,33	67,69	67,64	68,50	47K	30
25/07/2024	-0,70%	-0,48	67,66	68,15	67,54	68,80	48K	44
24/07/2024	2,36%	1,57	68,14	66,52	66,50	68,14	696K	2.038
23/07/2024	-0,86%	-0,58	66,57	67,15	66,53	67,36	47K	201
22/07/2024	-0,31%	-0,21	67,15	67,36	66,48	67,36	83K	44
19/07/2024	-0,28%	-0,19	67,36	67,55	66,52	67,55	67K	48
18/07/2024	2,35%	1,55	67,55	66,14	66,14	67,75	5M	363
17/07/2024	2,12%	1,37	66,00	64,90	64,90	67,00	5M	97
16/07/2024	0,42%	0,27	64,63	64,40	63,70	64,87	105K	42
15/07/2024	-0,89%	-0,58	64,36	64,95	64,36	64,95	848K	32
12/07/2024	1,31%	0,84	64,94	64,57	64,57	65,21	21K	60
11/07/2024	-0,64%	-0,41	64,10	64,60	64,08	64,65	130K	36
10/07/2024	0,70%	0,45	64,51	64,06	64,01	64,52	86K	26
09/07/2024	-2,20%	-1,44	64,06	65,50	63,94	65,50	157K	693
08/07/2024	1,36%	0,88	65,50	64,62	64,62	65,50	537K	486
05/07/2024	3,54%	2,21	64,62	64,00	64,00	64,75	189K	59
04/07/2024	-4,21%	-2,74	62,41	65,16	61,63	65,16	57K	38
03/07/2024	-1,79%	-1,19	65,15	65,72	64,90	65,97	111K	48
02/07/2024	0,76%	0,50	66,34	65,62	65,49	66,64	71K	64
01/07/2024	-0,09%	-0,06	65,84	66,22	65,28	66,22	146K	40
28/06/2024	0,80%	0,52	65,90	65,38	65,38	66,50	9M	74
27/06/2024	0,09%	0,06	65,38	65,94	65,16	66,32	32K	37
26/06/2024	0,66%	0,43	65,32	65,27	65,27	66,16	45K	68
25/06/2024	-0,03%	-0,02	64,89	65,23	64,67	65,55	127K	43
24/06/2024	-0,83%	-0,54	64,91	65,45	64,65	65,45	81K	46
21/06/2024	0,08%	0,05	65,45	65,03	65,03	65,59	25K	33
20/06/2024	-1,06%	-0,70	65,40	65,44	64,92	65,56	58K	201
19/06/2024	1,09%	0,71	66,10	65,39	65,00	66,10	30K	46
18/06/2024	0,45%	0,29	65,39	65,24	64,68	65,39	20K	37
17/06/2024	2,33%	1,48	65,10	64,08	64,08	65,27	165K	47
14/06/2024	-0,50%	-0,32	63,62	63,94	63,62	64,19	1M	44
13/06/2024	0,36%	0,23	63,94	63,71	63,68	64,06	53K	39
12/06/2024	-0,67%	-0,43	63,71	64,14	63,16	64,50	31K	39
11/06/2024	0,22%	0,14	64,14	63,89	63,54	64,14	43K	272
10/06/2024	0,63%	0,40	64,00	63,80	63,61	64,37	177K	521
07/06/2024	0,16%	0,10	63,60	63,55	63,26	63,75	2M	89
06/06/2024	3,24%	1,99	63,50	62,22	62,22	63,50	324K	64
05/06/2024	-2,37%	-1,49	61,51	63,18	61,51	63,18	80K	38
04/06/2024	2,41%	1,48	63,00	61,51	61,51	63,07	70K	47
03/06/2024	-0,29%	-0,18	61,52	61,70	61,50	62,40	335K	46
31/05/2024	2,65%	1,59	61,70	60,40	60,40	61,70	19K	61
29/05/2024	0,25%	0,15	60,11	59,96	59,96	60,42	10K	19
28/05/2024	-2,22%	-1,36	59,96	60,09	59,93	60,50	634K	49
27/05/2024	0,38%	0,23	61,32	61,35	60,62	61,35	19K	23
24/05/2024	0,00%	0,00	61,09	61,02	60,85	61,32	286K	42
23/05/2024	-1,29%	-0,80	61,09	61,99	61,09	61,99	3M	128
22/05/2024	0,52%	0,32	61,89	60,53	60,53	61,99	39K	35
21/05/2024	1,48%	0,90	61,57	60,81	60,81	61,57	12K	22
20/05/2024	-0,70%	-0,43	60,67	61,56	60,67	61,56	122K	44
17/05/2024	-0,97%	-0,60	61,10	61,50	60,98	61,50	9K	22
16/05/2024	1,00%	0,61	61,70	60,72	60,72	61,70	81K	31
15/05/2024	0,30%	0,18	61,09	61,00	60,82	61,20	36K	24
14/05/2024	-0,15%	-0,09	60,91	60,71	60,37	60,91	58K	19
13/05/2024	-0,97%	-0,60	61,00	61,50	61,00	61,50	20K	16
10/05/2024	0,75%	0,46	61,60	61,14	60,76	61,60	34K	426
09/05/2024	1,71%	1,03	61,14	60,48	60,48	61,32	71K	44
08/05/2024	0,27%	0,16	60,11	60,15	60,11	60,55	8K	35
07/05/2024	0,52%	0,31	59,95	59,04	59,04	60,00	19K	32
06/05/2024	0,20%	0,12	59,64	59,65	59,25	59,91	18K	64
03/05/2024	-0,60%	-0,36	59,52	59,52	58,90	59,55	38K	40
02/05/2024	-0,94%	-0,57	59,88	60,44	59,68	60,44	24K	29
30/04/2024	2,15%	1,27	60,45	59,30	59,30	60,45	29K	70
29/04/2024	0,48%	0,28	59,18	58,76	58,66	59,18	900K	1.056
26/04/2024	-1,62%	-0,97	58,90	59,96	58,80	59,96	57K	30
25/04/2024	0,37%	0,22	59,87	59,65	59,65	60,62	118K	30
24/04/2024	0,93%	0,55	59,65	57,91	57,05	59,80	63K	27
23/04/2024	-0,61%	-0,36	59,10	59,46	59,01	59,90	2K	18
22/04/2024	1,38%	0,81	59,46	58,70	58,65	59,65	66K	57
19/04/2024	-0,59%	-0,35	58,65	58,20	57,61	58,65	17K	33
18/04/2024	-0,24%	-0,14	59,00	58,90	58,66	59,00	70K	52
17/04/2024	0,78%	0,46	59,14	58,68	58,17	59,14	44K	39
16/04/2024	1,77%	1,02	58,68	58,00	57,90	58,95	53K	55
15/04/2024	1,51%	0,86	57,66	57,05	57,05	58,01	98K	48
12/04/2024	0,53%	0,30	56,80	56,50	56,50	57,25	10K	29
11/04/2024	-1,00%	-0,57	56,50	56,02	56,02	57,14	34K	214
10/04/2024	2,06%	1,15	57,07	56,10	56,10	57,09	11K	30
09/04/2024	-0,64%	-0,36	55,92	56,28	55,74	56,28	18K	22
08/04/2024	-0,39%	-0,22	56,28	56,69	56,12	56,69	38K	491
05/04/2024	0,36%	0,20	56,50	56,42	56,05	56,82	20K	25
04/04/2024	0,09%	0,05	56,30	56,25	55,98	56,33	25K	23
03/04/2024	-3,00%	-1,74	56,25	58,14	56,20	58,39	52K	36
02/04/2024	-0,09%	-0,05	57,99	57,99	57,64	57,99	20K	37
01/04/2024	-0,27%	-0,16	58,04	58,20	57,82	58,32	28K	34
28/03/2024	0,50%	0,29	58,20	57,91	57,56	58,20	22K	29
27/03/2024	1,12%	0,64	57,91	56,78	56,78	57,91	10K	22
26/03/2024	0,88%	0,50	57,27	56,79	56,79	57,33	41K	14
25/03/2024	-1,70%	-0,98	56,77	57,75	56,77	57,75	12K	27
22/03/2024	0,26%	0,15	57,75	57,71	57,62	57,77	10K	10
21/03/2024	0,10%	0,06	57,60	57,53	57,22	57,78	39K	499
20/03/2024	-0,78%	-0,45	57,54	58,23	57,54	58,28	57K	269
19/03/2024	0,62%	0,36	57,99	58,01	57,69	58,39	177K	145
18/03/2024	0,37%	0,21	57,63	57,53	57,53	58,40	987K	41
15/03/2024	-0,16%	-0,09	57,42	57,57	57,20	57,89	13K	24
14/03/2024	-0,83%	-0,48	57,51	57,56	57,50	57,83	5K	16
13/03/2024	0,71%	0,41	57,99	57,84	57,64	57,99	202K	31
12/03/2024	-0,05%	-0,03	57,58	57,35	57,35	57,77	49K	33
11/03/2024	0,52%	0,30	57,61	57,60	57,13	57,70	5K	25
08/03/2024	1,49%	0,84	57,31	56,47	56,46	57,40	64K	652
07/03/2024	0,37%	0,21	56,47	56,32	56,23	56,79	40K	26
06/03/2024	-0,12%	-0,07	56,26	56,45	56,20	56,45	13K	15
05/03/2024	0,05%	0,03	56,33	56,30	56,23	56,65	11K	19
04/03/2024	0,04%	0,02	56,30	56,22	55,75	56,30	24K	35
01/03/2024	-0,71%	-0,40	56,28	56,66	55,96	56,67	47K	52
29/02/2024	0,16%	0,09	56,68	56,96	56,17	57,18	70K	58
28/02/2024	0,84%	0,47	56,59	56,18	56,18	56,77	197K	19
27/02/2024	-1,73%	-0,99	56,12	56,96	56,12	56,96	522K	49
26/02/2024	-0,89%	-0,51	57,11	57,54	57,00	57,66	8K	22
23/02/2024	1,34%	0,76	57,62	56,94	56,94	57,62	8K	31
22/02/2024	0,80%	0,45	56,86	56,44	55,97	56,86	64K	129
21/02/2024	1,18%	0,66	56,41	55,99	55,78	56,41	107K	124
20/02/2024	-1,01%	-0,57	55,75	56,31	55,73	56,31	63K	30
19/02/2024	0,52%	0,29	56,32	56,03	55,52	56,69	337K	29
16/02/2024	0,57%	0,32	56,03	55,87	55,47	56,28	48K	26
15/02/2024	0,92%	0,51	55,71	55,27	55,27	55,89	35K	30
14/02/2024	-1,09%	-0,61	55,20	55,56	55,00	55,56	18K	26
09/02/2024	-1,22%	-0,69	55,81	56,50	55,65	56,50	52K	28
08/02/2024	0,21%	0,12	56,50	56,44	56,25	56,66	74K	26
07/02/2024	0,20%	0,11	56,38	56,27	56,16	56,74	102K	45
06/02/2024	-0,41%	-0,23	56,27	56,21	56,15	56,40	2K	9
05/02/2024	0,43%	0,24	56,50	56,26	56,23	56,75	24K	25
02/02/2024	0,99%	0,55	56,26	55,00	55,00	56,46	64K	43
01/02/2024	0,25%	0,14	55,71	55,57	55,11	55,85	93K	176
31/01/2024	-0,09%	-0,05	55,57	55,82	55,28	55,94	13K	28
30/01/2024	1,02%	0,56	55,62	53,95	53,95	55,78	467K	41
29/01/2024	0,47%	0,26	55,06	54,79	54,75	55,30	13K	19
26/01/2024	1,07%	0,58	54,80	54,22	54,22	54,81	26K	27
25/01/2024	0,93%	0,50	54,22	53,69	53,59	54,27	1K	7
24/01/2024	-1,32%	-0,72	53,72	52,26	52,26	54,09	20K	21
23/01/2024	3,38%	1,78	54,44	52,67	52,67	55,34	102K	53
22/01/2024	1,09%	0,57	52,66	52,09	51,77	52,66	29K	25
19/01/2024	-0,21%	-0,11	52,09	52,01	51,91	52,30	8K	22
18/01/2024	-1,06%	-0,56	52,20	52,59	51,94	52,59	732	11
17/01/2024	0,30%	0,16	52,76	52,81	52,69	53,00	7K	22
16/01/2024	-	-	52,60	52,55	52,39	52,98	172K	56

Date,Open,High,Low,Close,Volume
26-Jul-24,67.69,68.50,67.64,68.33,46594
25-Jul-24,68.15,68.80,67.54,67.66,47829
24-Jul-24,66.52,68.14,66.50,68.14,695593
23-Jul-24,67.15,67.36,66.53,66.57,46926
22-Jul-24,67.36,67.36,66.48,67.15,83455
19-Jul-24,67.55,67.55,66.52,67.36,67439
18-Jul-24,66.14,67.75,66.14,67.55,4790891
17-Jul-24,64.90,67.00,64.90,66.00,5037170
16-Jul-24,64.40,64.87,63.70,64.63,105488
15-Jul-24,64.95,64.95,64.36,64.36,847510
12-Jul-24,64.57,65.21,64.57,64.94,20590
11-Jul-24,64.60,64.65,64.08,64.10,130317
10-Jul-24,64.06,64.52,64.01,64.51,85857
09-Jul-24,65.50,65.50,63.94,64.06,157043
08-Jul-24,64.62,65.50,64.62,65.50,536905
05-Jul-24,64.00,64.75,64.00,64.62,189124
04-Jul-24,65.16,65.16,61.63,62.41,57352
03-Jul-24,65.72,65.97,64.90,65.15,111070
02-Jul-24,65.62,66.64,65.49,66.34,70721
01-Jul-24,66.22,66.22,65.28,65.84,146002
28-Jun-24,65.38,66.50,65.38,65.90,8581736
27-Jun-24,65.94,66.32,65.16,65.38,32112
26-Jun-24,65.27,66.16,65.27,65.32,45221
25-Jun-24,65.23,65.55,64.67,64.89,126683
24-Jun-24,65.45,65.45,64.65,64.91,80900
21-Jun-24,65.03,65.59,65.03,65.45,24711
20-Jun-24,65.44,65.56,64.92,65.40,58232
19-Jun-24,65.39,66.10,65.00,66.10,29755
18-Jun-24,65.24,65.39,64.68,65.39,19620
17-Jun-24,64.08,65.27,64.08,65.10,164811
14-Jun-24,63.94,64.19,63.62,63.62,1161787
13-Jun-24,63.71,64.06,63.68,63.94,53440
12-Jun-24,64.14,64.50,63.16,63.71,31055
11-Jun-24,63.89,64.14,63.54,64.14,43002
10-Jun-24,63.80,64.37,63.61,64.00,176922
07-Jun-24,63.55,63.75,63.26,63.60,1743675
06-Jun-24,62.22,63.50,62.22,63.50,323502
05-Jun-24,63.18,63.18,61.51,61.51,79638
04-Jun-24,61.51,63.07,61.51,63.00,69573
03-Jun-24,61.70,62.40,61.50,61.52,334740
31-May-24,60.40,61.70,60.40,61.70,18757
29-May-24,59.96,60.42,59.96,60.11,9802
28-May-24,60.09,60.50,59.93,59.96,634484
27-May-24,61.35,61.35,60.62,61.32,18641
24-May-24,61.02,61.32,60.85,61.09,285689
23-May-24,61.99,61.99,61.09,61.09,3261382
22-May-24,60.53,61.99,60.53,61.89,38935
21-May-24,60.81,61.57,60.81,61.57,12305
20-May-24,61.56,61.56,60.67,60.67,121884
17-May-24,61.50,61.50,60.98,61.10,9242
16-May-24,60.72,61.70,60.72,61.70,81228
15-May-24,61.00,61.20,60.82,61.09,36322
14-May-24,60.71,60.91,60.37,60.91,58197
13-May-24,61.50,61.50,61.00,61.00,20292
10-May-24,61.14,61.60,60.76,61.60,33542
09-May-24,60.48,61.32,60.48,61.14,71180
08-May-24,60.15,60.55,60.11,60.11,7588
07-May-24,59.04,60.00,59.04,59.95,19207
06-May-24,59.65,59.91,59.25,59.64,18433
03-May-24,59.52,59.55,58.90,59.52,37888
02-May-24,60.44,60.44,59.68,59.88,23512
30-Apr-24,59.30,60.45,59.30,60.45,28734
29-Apr-24,58.76,59.18,58.66,59.18,899519
26-Apr-24,59.96,59.96,58.80,58.90,56987
25-Apr-24,59.65,60.62,59.65,59.87,117818
24-Apr-24,57.91,59.80,57.05,59.65,63437
23-Apr-24,59.46,59.90,59.01,59.10,2496
22-Apr-24,58.70,59.65,58.65,59.46,65707
19-Apr-24,58.20,58.65,57.61,58.65,17367
18-Apr-24,58.90,59.00,58.66,59.00,69703
17-Apr-24,58.68,59.14,58.17,59.14,44250
16-Apr-24,58.00,58.95,57.90,58.68,52709
15-Apr-24,57.05,58.01,57.05,57.66,98138
12-Apr-24,56.50,57.25,56.50,56.80,10471
11-Apr-24,56.02,57.14,56.02,56.50,33800
10-Apr-24,56.10,57.09,56.10,57.07,11145
09-Apr-24,56.28,56.28,55.74,55.92,18268
08-Apr-24,56.69,56.69,56.12,56.28,38305
05-Apr-24,56.42,56.82,56.05,56.50,19583
04-Apr-24,56.25,56.33,55.98,56.30,24887
03-Apr-24,58.14,58.39,56.20,56.25,51686
02-Apr-24,57.99,57.99,57.64,57.99,19794
01-Apr-24,58.20,58.32,57.82,58.04,28212
28-Mar-24,57.91,58.20,57.56,58.20,21608
27-Mar-24,56.78,57.91,56.78,57.91,10379
26-Mar-24,56.79,57.33,56.79,57.27,40526
25-Mar-24,57.75,57.75,56.77,56.77,12070
22-Mar-24,57.71,57.77,57.62,57.75,9984
21-Mar-24,57.53,57.78,57.22,57.60,39127
20-Mar-24,58.23,58.28,57.54,57.54,56809
19-Mar-24,58.01,58.39,57.69,57.99,176505
18-Mar-24,57.53,58.40,57.53,57.63,986945
15-Mar-24,57.57,57.89,57.20,57.42,13216
14-Mar-24,57.56,57.83,57.50,57.51,4833
13-Mar-24,57.84,57.99,57.64,57.99,202134
12-Mar-24,57.35,57.77,57.35,57.58,48981
11-Mar-24,57.60,57.70,57.13,57.61,5464
08-Mar-24,56.47,57.40,56.46,57.31,63555
07-Mar-24,56.32,56.79,56.23,56.47,39838
06-Mar-24,56.45,56.45,56.20,56.26,12886
05-Mar-24,56.30,56.65,56.23,56.33,11389
04-Mar-24,56.22,56.30,55.75,56.30,24080
01-Mar-24,56.66,56.67,55.96,56.28,47072
29-Feb-24,56.96,57.18,56.17,56.68,69677
28-Feb-24,56.18,56.77,56.18,56.59,196713
27-Feb-24,56.96,56.96,56.12,56.12,522376
26-Feb-24,57.54,57.66,57.00,57.11,8301
23-Feb-24,56.94,57.62,56.94,57.62,7845
22-Feb-24,56.44,56.86,55.97,56.86,64384
21-Feb-24,55.99,56.41,55.78,56.41,107497
20-Feb-24,56.31,56.31,55.73,55.75,62786
19-Feb-24,56.03,56.69,55.52,56.32,337269
16-Feb-24,55.87,56.28,55.47,56.03,48302
15-Feb-24,55.27,55.89,55.27,55.71,35266
14-Feb-24,55.56,55.56,55.00,55.20,18409
09-Feb-24,56.50,56.50,55.65,55.81,52267
08-Feb-24,56.44,56.66,56.25,56.50,74409
07-Feb-24,56.27,56.74,56.16,56.38,102480
06-Feb-24,56.21,56.40,56.15,56.27,1518
05-Feb-24,56.26,56.75,56.23,56.50,24005
02-Feb-24,55.00,56.46,55.00,56.26,63516
01-Feb-24,55.57,55.85,55.11,55.71,92880
31-Jan-24,55.82,55.94,55.28,55.57,12791
30-Jan-24,53.95,55.78,53.95,55.62,467449
29-Jan-24,54.79,55.30,54.75,55.06,12707
26-Jan-24,54.22,54.81,54.22,54.80,25502
25-Jan-24,53.69,54.27,53.59,54.22,1078
24-Jan-24,52.26,54.09,52.26,53.72,20356
23-Jan-24,52.67,55.34,52.67,54.44,101524
22-Jan-24,52.09,52.66,51.77,52.66,29145
19-Jan-24,52.01,52.30,51.91,52.09,8236
18-Jan-24,52.59,52.59,51.94,52.20,732
17-Jan-24,52.81,53.00,52.69,52.76,6709
16-Jan-24,52.55,52.98,52.39,52.60,172181

*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: PGCO34