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
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	-2,05%	-1,05	50,15	50,29	49,61	50,29	690K	142
13/07/2021	0,87%	0,44	51,20	51,25	50,59	51,25	70K	42
12/07/2021	-1,44%	-0,74	50,76	51,36	50,60	51,60	713K	97
08/07/2021	0,27%	0,14	51,50	51,36	50,95	51,74	158K	65
07/07/2021	1,30%	0,66	51,36	50,75	50,40	51,83	309K	101
06/07/2021	2,71%	1,34	50,70	49,52	49,52	50,76	386K	119
05/07/2021	0,88%	0,43	49,36	49,40	49,08	49,52	36K	58
02/07/2021	0,58%	0,28	48,93	48,63	48,42	49,39	919K	110
01/07/2021	1,21%	0,58	48,65	48,15	48,15	48,87	250K	169
30/06/2021	1,80%	0,85	48,07	48,13	47,91	48,50	449K	157
29/06/2021	-0,67%	-0,32	47,22	47,90	47,10	47,99	126K	51
28/06/2021	0,17%	0,08	47,54	47,80	47,51	48,17	393K	232
25/06/2021	2,06%	0,96	47,46	47,05	46,69	47,70	605K	206
24/06/2021	-1,17%	-0,55	46,50	46,82	46,50	47,10	133K	108
23/06/2021	-0,13%	-0,06	47,05	47,45	46,85	47,45	104K	106
22/06/2021	-1,24%	-0,59	47,11	47,72	47,11	48,15	2M	204
21/06/2021	-0,36%	-0,17	47,70	47,98	47,60	48,11	425K	114
18/06/2021	-0,23%	-0,11	47,87	47,85	47,30	48,25	572K	99
17/06/2021	0,38%	0,18	47,98	48,15	47,70	48,19	822K	88
16/06/2021	-1,44%	-0,70	47,80	48,56	47,80	48,90	709K	286
15/06/2021	-1,14%	-0,56	48,50	49,32	48,50	49,40	96K	112
14/06/2021	-0,53%	-0,26	49,06	49,34	48,55	49,34	114K	106
11/06/2021	0,55%	0,27	49,32	49,28	49,00	49,60	359K	57
10/06/2021	0,72%	0,35	49,05	48,70	48,59	49,45	615K	78
09/06/2021	0,45%	0,22	48,70	48,40	48,40	49,29	2M	215
08/06/2021	-1,34%	-0,66	48,48	49,74	48,48	49,74	1M	176
07/06/2021	0,82%	0,40	49,14	49,65	48,81	49,65	605K	139
04/06/2021	0,97%	0,47	48,74	48,77	48,74	49,60	1M	247
02/06/2021	-1,39%	-0,68	48,27	49,20	48,25	49,40	311K	218
01/06/2021	-3,45%	-1,75	48,95	51,00	48,76	51,00	1M	412
31/05/2021	0,98%	0,49	50,70	50,27	50,24	51,09	46K	75
28/05/2021	-1,95%	-1,00	50,21	51,21	50,21	51,21	197K	170
27/05/2021	-2,53%	-1,33	51,21	52,61	51,10	52,61	207K	135
26/05/2021	-0,57%	-0,30	52,54	52,84	52,35	52,89	203K	462
25/05/2021	0,34%	0,18	52,84	52,66	51,99	52,90	91K	118
24/05/2021	-0,21%	-0,11	52,66	52,68	52,50	52,76	108K	268
21/05/2021	1,79%	0,93	52,77	52,23	52,09	53,00	149K	76
20/05/2021	-0,21%	-0,11	51,84	51,88	51,63	52,45	615K	75
19/05/2021	1,21%	0,62	51,95	51,33	51,18	51,95	368K	62
18/05/2021	-1,21%	-0,63	51,33	52,85	51,17	52,85	209K	91
17/05/2021	0,23%	0,12	51,96	52,79	51,80	52,79	133K	62
14/05/2021	-0,96%	-0,50	51,84	52,97	51,84	52,97	142K	77
13/05/2021	1,43%	0,74	52,34	51,60	51,08	52,58	216K	81
12/05/2021	1,18%	0,60	51,60	51,01	50,80	51,66	197K	70
11/05/2021	-0,78%	-0,40	51,00	51,99	51,00	52,25	239K	115
10/05/2021	1,46%	0,74	51,40	50,50	50,50	51,69	164K	124
07/05/2021	-0,84%	-0,43	50,66	51,09	50,32	51,09	334K	158
06/05/2021	-0,58%	-0,30	51,09	51,39	50,50	51,39	144K	86
05/05/2021	-1,78%	-0,93	51,39	52,00	51,25	52,19	94K	109
04/05/2021	-0,17%	-0,09	52,32	52,85	52,10	52,90	2M	105
03/05/2021	1,18%	0,61	52,41	52,00	51,85	52,45	145K	82
30/04/2021	2,21%	1,12	51,80	51,00	50,71	51,84	473K	191
29/04/2021	0,90%	0,45	50,68	50,49	50,47	51,05	644K	115
28/04/2021	-2,16%	-1,11	50,23	51,34	50,23	51,34	207K	312
27/04/2021	0,14%	0,07	51,34	52,76	50,75	52,76	356K	163
26/04/2021	-2,82%	-1,49	51,27	52,30	51,07	52,39	402K	231
23/04/2021	0,29%	0,15	52,76	52,61	52,18	52,99	468K	169
22/04/2021	-3,77%	-2,06	52,61	54,61	52,51	54,61	430K	599
20/04/2021	0,44%	0,24	54,67	56,00	53,50	56,00	1M	131
19/04/2021	-1,14%	-0,63	54,43	55,35	54,01	55,35	1M	399
16/04/2021	-0,65%	-0,36	55,06	55,79	54,71	55,89	307K	75
15/04/2021	0,67%	0,37	55,42	54,87	54,50	55,42	799K	71
14/04/2021	-0,54%	-0,30	55,05	56,01	54,68	56,01	139K	52
13/04/2021	-1,49%	-0,84	55,35	56,19	54,85	56,19	629K	96
12/04/2021	1,28%	0,71	56,19	56,83	54,80	56,83	585K	66
09/04/2021	1,30%	0,71	55,48	54,78	54,78	55,48	874K	659
08/04/2021	-0,87%	-0,48	54,77	55,25	54,20	55,25	390K	82
07/04/2021	0,88%	0,48	55,25	54,55	54,20	55,45	646K	301
06/04/2021	-	-	54,77	55,59	54,50	55,59	237K	94

Date,Open,High,Low,Close,Volume
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
13-Jul-21,51.25,51.25,50.59,51.20,69831
12-Jul-21,51.36,51.60,50.60,50.76,712790
08-Jul-21,51.36,51.74,50.95,51.50,157848
07-Jul-21,50.75,51.83,50.40,51.36,309211
06-Jul-21,49.52,50.76,49.52,50.70,386221
05-Jul-21,49.40,49.52,49.08,49.36,36423
02-Jul-21,48.63,49.39,48.42,48.93,918971
01-Jul-21,48.15,48.87,48.15,48.65,250068
30-Jun-21,48.13,48.50,47.91,48.07,448636
29-Jun-21,47.90,47.99,47.10,47.22,125801
28-Jun-21,47.80,48.17,47.51,47.54,393295
25-Jun-21,47.05,47.70,46.69,47.46,605057
24-Jun-21,46.82,47.10,46.50,46.50,133401
23-Jun-21,47.45,47.45,46.85,47.05,104352
22-Jun-21,47.72,48.15,47.11,47.11,1596149
21-Jun-21,47.98,48.11,47.60,47.70,424618
18-Jun-21,47.85,48.25,47.30,47.87,571668
17-Jun-21,48.15,48.19,47.70,47.98,822088
16-Jun-21,48.56,48.90,47.80,47.80,708799
15-Jun-21,49.32,49.40,48.50,48.50,96397
14-Jun-21,49.34,49.34,48.55,49.06,113606
11-Jun-21,49.28,49.60,49.00,49.32,359330
10-Jun-21,48.70,49.45,48.59,49.05,615107
09-Jun-21,48.40,49.29,48.40,48.70,1623519
08-Jun-21,49.74,49.74,48.48,48.48,1349516
07-Jun-21,49.65,49.65,48.81,49.14,604853
04-Jun-21,48.77,49.60,48.74,48.74,1092241
02-Jun-21,49.20,49.40,48.25,48.27,311293
01-Jun-21,51.00,51.00,48.76,48.95,1117030
31-May-21,50.27,51.09,50.24,50.70,45858
28-May-21,51.21,51.21,50.21,50.21,196895
27-May-21,52.61,52.61,51.10,51.21,206530
26-May-21,52.84,52.89,52.35,52.54,203119
25-May-21,52.66,52.90,51.99,52.84,91004
24-May-21,52.68,52.76,52.50,52.66,107533
21-May-21,52.23,53.00,52.09,52.77,149410
20-May-21,51.88,52.45,51.63,51.84,615142
19-May-21,51.33,51.95,51.18,51.95,367718
18-May-21,52.85,52.85,51.17,51.33,208961
17-May-21,52.79,52.79,51.80,51.96,132927
14-May-21,52.97,52.97,51.84,51.84,141571
13-May-21,51.60,52.58,51.08,52.34,215929
12-May-21,51.01,51.66,50.80,51.60,196606
11-May-21,51.99,52.25,51.00,51.00,239218
10-May-21,50.50,51.69,50.50,51.40,164471
07-May-21,51.09,51.09,50.32,50.66,333992
06-May-21,51.39,51.39,50.50,51.09,144178
05-May-21,52.00,52.19,51.25,51.39,93530
04-May-21,52.85,52.90,52.10,52.32,1924989
03-May-21,52.00,52.45,51.85,52.41,144934
30-Apr-21,51.00,51.84,50.71,51.80,473372
29-Apr-21,50.49,51.05,50.47,50.68,644266
28-Apr-21,51.34,51.34,50.23,50.23,207472
27-Apr-21,52.76,52.76,50.75,51.34,356297
26-Apr-21,52.30,52.39,51.07,51.27,401581
23-Apr-21,52.61,52.99,52.18,52.76,467686
22-Apr-21,54.61,54.61,52.51,52.61,429511
20-Apr-21,56.00,56.00,53.50,54.67,1138515
19-Apr-21,55.35,55.35,54.01,54.43,1213467
16-Apr-21,55.79,55.89,54.71,55.06,306545
15-Apr-21,54.87,55.42,54.50,55.42,799107
14-Apr-21,56.01,56.01,54.68,55.05,138970
13-Apr-21,56.19,56.19,54.85,55.35,628506
12-Apr-21,56.83,56.83,54.80,56.19,585143
09-Apr-21,54.78,55.48,54.78,55.48,873956
08-Apr-21,55.25,55.25,54.20,54.77,390080
07-Apr-21,54.55,55.45,54.20,55.25,646309
06-Apr-21,55.59,55.59,54.50,54.77,236579

*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...