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
05/08/2026	-0,87%	-0,47	53,75	54,70	52,94	54,70	31K	61
04/08/2026	3,34%	1,75	54,22	52,47	52,45	54,45	230K	85
03/08/2026	0,38%	0,20	52,47	52,80	52,47	53,31	152K	87
31/07/2026	0,69%	0,36	52,27	52,00	52,00	52,42	26K	36
30/07/2026	-2,15%	-1,14	51,91	53,59	51,59	53,59	46K	83
29/07/2026	-2,93%	-1,60	53,05	53,00	51,23	53,57	96K	113
28/07/2026	2,00%	1,07	54,65	55,36	54,61	55,88	57K	68
27/07/2026	0,75%	0,40	53,58	53,42	53,42	54,63	35K	47
24/07/2026	0,57%	0,30	53,18	52,91	52,87	53,45	29K	35
23/07/2026	-1,55%	-0,83	52,88	53,00	52,55	53,37	47K	72
22/07/2026	0,39%	0,21	53,71	56,50	53,51	56,75	92K	69
21/07/2026	-0,85%	-0,46	53,50	53,50	53,34	53,65	35K	57
20/07/2026	-0,92%	-0,50	53,96	55,01	53,91	55,01	29K	56
17/07/2026	-0,86%	-0,47	54,46	55,50	54,46	56,45	80K	60
16/07/2026	2,77%	1,48	54,93	53,80	53,80	55,00	131K	1.219
15/07/2026	1,14%	0,60	53,45	53,74	52,59	53,79	33K	35
14/07/2026	-2,35%	-1,27	52,85	54,50	52,81	54,50	56K	63
13/07/2026	0,45%	0,24	54,12	54,00	53,80	54,75	43K	53
10/07/2026	0,84%	0,45	53,88	53,44	53,44	54,19	17K	35
09/07/2026	-2,54%	-1,39	53,43	55,37	53,43	55,37	41K	55
08/07/2026	-2,37%	-1,33	54,82	56,15	54,67	56,15	49K	46
07/07/2026	2,84%	1,55	56,15	55,81	55,50	56,40	21K	51
06/07/2026	-2,08%	-1,16	54,60	56,32	54,08	56,32	113K	84
03/07/2026	-0,77%	-0,43	55,76	56,50	55,35	56,50	19K	26
02/07/2026	3,03%	1,65	56,19	54,99	54,76	56,40	40K	89
01/07/2026	1,28%	0,69	54,54	54,39	54,14	54,85	92K	50
30/06/2026	-1,25%	-0,68	53,85	55,15	53,41	55,15	141K	53
29/06/2026	-0,91%	-0,50	54,53	55,03	54,40	55,03	29K	48
26/06/2026	0,31%	0,17	55,03	54,84	54,84	55,67	42K	38
25/06/2026	-2,73%	-1,54	54,86	55,27	54,69	56,40	98K	71
24/06/2026	0,84%	0,47	56,40	56,05	56,05	56,95	275K	74
23/06/2026	2,23%	1,22	55,93	55,20	55,20	56,00	54K	46
22/06/2026	-1,67%	-0,93	54,71	56,20	54,71	56,20	54K	24
19/06/2026	0,40%	0,22	55,64	56,95	54,65	56,95	56K	25
18/06/2026	1,28%	0,70	55,42	55,51	55,42	56,10	473K	59
17/06/2026	0,04%	0,02	54,72	55,48	54,69	55,48	24K	22
16/06/2026	0,79%	0,43	54,70	54,82	54,69	55,51	22K	26
15/06/2026	0,17%	0,09	54,27	54,99	53,53	54,99	39K	42
12/06/2026	0,02%	0,01	54,18	54,11	53,83	54,44	29K	24
11/06/2026	-1,51%	-0,83	54,17	55,49	54,07	55,49	130K	50
10/06/2026	0,36%	0,20	55,00	55,25	54,70	55,51	169K	38
09/06/2026	2,18%	1,17	54,80	52,93	52,93	55,25	76K	68
08/06/2026	0,06%	0,03	53,63	54,14	53,10	54,31	389K	58
05/06/2026	5,68%	2,88	53,60	51,50	51,50	54,45	259K	121
03/06/2026	0,88%	0,44	50,72	50,55	50,55	51,44	254K	48
02/06/2026	-0,06%	-0,03	50,28	51,78	49,85	51,78	241K	72
01/06/2026	-2,86%	-1,48	50,31	51,78	50,02	51,78	144K	102
29/05/2026	-1,05%	-0,55	51,79	50,50	50,50	52,81	191K	72
28/05/2026	-1,62%	-0,86	52,34	53,20	52,34	53,34	94K	44
27/05/2026	3,83%	1,96	53,20	51,31	51,31	53,75	37K	88
26/05/2026	-0,23%	-0,12	51,24	51,88	51,12	52,11	48K	46
25/05/2026	-0,29%	-0,15	51,36	52,03	51,36	52,10	16K	52
22/05/2026	0,84%	0,43	51,51	50,45	50,45	51,85	359K	67
21/05/2026	0,31%	0,16	51,08	51,35	50,33	51,35	172K	49
20/05/2026	0,59%	0,30	50,92	50,86	50,60	51,30	338K	61
19/05/2026	0,00%	0,00	50,62	50,63	50,62	51,75	152K	39
18/05/2026	-1,17%	-0,60	50,62	51,15	50,61	51,70	129K	51
15/05/2026	-0,43%	-0,22	51,22	51,45	51,00	51,80	34K	52
14/05/2026	1,48%	0,75	51,44	51,09	50,66	51,44	19K	46
13/05/2026	0,84%	0,42	50,69	50,78	49,76	50,89	43K	50
12/05/2026	0,72%	0,36	50,27	50,25	50,14	51,11	43K	68
11/05/2026	-3,09%	-1,59	49,91	51,50	49,68	51,50	294K	303
08/05/2026	0,00%	0,00	51,50	52,02	51,18	52,02	82K	45
07/05/2026	-1,06%	-0,55	51,50	52,49	51,37	52,49	65K	52
06/05/2026	0,77%	0,40	52,05	51,65	51,32	52,33	63K	62
05/05/2026	0,49%	0,25	51,65	50,90	50,15	51,65	1M	111
04/05/2026	-3,02%	-1,60	51,40	52,31	50,92	52,31	220K	100
30/04/2026	1,73%	0,90	53,00	52,00	52,00	53,00	245K	79
29/04/2026	-1,33%	-0,70	52,10	53,10	52,10	53,10	90K	45
28/04/2026	0,23%	0,12	52,80	53,15	52,80	54,05	229K	105
27/04/2026	1,19%	0,62	52,68	52,27	52,27	53,09	161K	79
24/04/2026	0,10%	0,05	52,06	53,00	52,06	54,50	226K	89
23/04/2026	2,46%	1,25	52,01	56,70	50,04	56,70	52K	62
22/04/2026	-0,82%	-0,42	50,76	51,49	50,59	51,70	317K	141
20/04/2026	-1,77%	-0,92	51,18	52,50	51,15	52,50	190K	125
17/04/2026	2,10%	1,07	52,10	51,45	50,75	52,55	180K	127
16/04/2026	-0,33%	-0,17	51,03	51,20	50,95	51,55	218K	78
15/04/2026	-0,39%	-0,20	51,20	51,64	50,80	51,64	131K	84
14/04/2026	0,51%	0,26	51,40	51,15	50,85	51,60	169K	80
13/04/2026	-1,39%	-0,72	51,14	52,38	51,05	52,38	97K	127
10/04/2026	-2,59%	-1,38	51,86	53,25	51,86	53,25	583K	260
09/04/2026	1,04%	0,55	53,24	52,69	52,00	53,24	185K	412
08/04/2026	1,72%	0,89	52,69	52,32	51,50	52,86	219K	129
07/04/2026	-0,92%	-0,48	51,80	52,75	51,80	52,75	185K	1.425
06/04/2026	-0,65%	-0,34	52,28	53,10	52,21	53,10	215K	155
02/04/2026	-0,59%	-0,31	52,62	53,41	52,60	53,41	492K	94
01/04/2026	-0,71%	-0,38	52,93	53,84	52,76	53,84	343K	97
31/03/2026	-1,93%	-1,05	53,31	53,27	52,90	54,24	105K	92
30/03/2026	2,20%	1,17	54,36	53,73	53,41	54,50	119K	58
27/03/2026	-0,41%	-0,22	53,19	53,65	53,14	53,95	36K	52
26/03/2026	-0,11%	-0,06	53,41	53,70	53,25	54,00	81K	60
25/03/2026	-0,07%	-0,04	53,47	54,05	53,12	54,05	49K	64
24/03/2026	-0,37%	-0,20	53,51	54,20	53,51	54,50	26K	52
23/03/2026	-2,82%	-1,56	53,71	55,27	53,65	55,27	92K	128
20/03/2026	2,39%	1,29	55,27	54,52	54,33	55,27	7M	69
19/03/2026	-1,60%	-0,88	53,98	55,00	53,98	55,48	88K	79
18/03/2026	-2,40%	-1,35	54,86	56,56	54,62	56,56	104K	117
17/03/2026	-0,86%	-0,49	56,21	56,69	56,10	57,12	43K	48
16/03/2026	-1,39%	-0,80	56,70	57,49	56,59	57,49	29K	46
13/03/2026	2,10%	1,18	57,50	56,42	56,30	57,50	192K	71
12/03/2026	-0,11%	-0,06	56,32	56,38	56,19	57,16	414K	89
11/03/2026	-2,37%	-1,37	56,38	58,20	55,76	58,20	194K	61
10/03/2026	0,16%	0,09	57,75	57,03	56,81	57,75	89K	311
09/03/2026	0,12%	0,07	57,66	58,17	57,00	58,17	1M	2.237
06/03/2026	0,73%	0,42	57,59	57,75	57,30	58,20	214K	911
05/03/2026	-3,07%	-1,81	57,17	59,25	57,17	59,25	89K	70
04/03/2026	-1,60%	-0,96	58,98	60,49	58,63	60,49	195K	57
03/03/2026	-1,19%	-0,72	59,94	61,02	59,89	61,20	327K	63
02/03/2026	-0,77%	-0,47	60,66	61,35	60,56	61,75	391K	96
27/02/2026	2,74%	1,63	61,13	60,44	60,36	61,34	150K	68
26/02/2026	-0,45%	-0,27	59,50	60,75	59,50	60,75	46K	43
25/02/2026	-1,87%	-1,14	59,77	61,52	59,59	61,52	34K	44
24/02/2026	-0,07%	-0,04	60,91	59,78	59,78	61,50	31K	41
23/02/2026	3,73%	2,19	60,95	59,47	59,14	61,02	348K	90
20/02/2026	-0,29%	-0,17	58,76	59,16	58,68	59,49	22K	47
19/02/2026	0,60%	0,35	58,93	58,59	58,35	59,65	133K	65
18/02/2026	-0,20%	-0,12	58,58	56,52	56,52	58,83	60K	43
13/02/2026	-3,14%	-1,90	58,70	60,65	58,70	60,74	46K	43
12/02/2026	3,36%	1,97	60,60	59,16	59,00	60,60	179K	81
11/02/2026	-2,12%	-1,27	58,63	60,00	58,62	60,00	91K	79
10/02/2026	2,99%	1,74	59,90	58,75	58,06	59,90	588K	1.772
09/02/2026	-0,87%	-0,51	58,16	58,68	57,84	59,16	39K	52
06/02/2026	0,31%	0,18	58,67	58,49	58,49	59,59	1M	105
05/02/2026	1,58%	0,91	58,49	57,58	57,58	60,07	247K	2.150
04/02/2026	-1,08%	-0,63	57,58	58,21	57,58	59,45	268K	89
03/02/2026	0,97%	0,56	58,21	57,84	56,87	58,49	138K	79
02/02/2026	0,77%	0,44	57,65	57,21	56,94	57,71	339K	1.573
30/01/2026	-1,04%	-0,60	57,21	56,64	55,57	57,21	197K	1.013
29/01/2026	5,84%	3,19	57,81	54,62	54,57	57,81	314K	101
28/01/2026	-0,58%	-0,32	54,62	54,94	54,57	55,31	169K	55
27/01/2026	-2,66%	-1,50	54,94	56,00	54,94	56,10	510K	108
26/01/2026	-0,70%	-0,40	56,44	56,80	55,98	56,80	304K	66
23/01/2026	0,50%	0,28	56,84	58,42	56,56	58,42	168K	90
22/01/2026	-	-	56,56	55,25	54,94	57,05	248K	67

Date,Open,High,Low,Close,Volume
05-Aug-26,54.70,54.70,52.94,53.75,31196
04-Aug-26,52.47,54.45,52.45,54.22,229535
03-Aug-26,52.80,53.31,52.47,52.47,152387
31-Jul-26,52.00,52.42,52.00,52.27,26042
30-Jul-26,53.59,53.59,51.59,51.91,46218
29-Jul-26,53.00,53.57,51.23,53.05,95508
28-Jul-26,55.36,55.88,54.61,54.65,56793
27-Jul-26,53.42,54.63,53.42,53.58,34577
24-Jul-26,52.91,53.45,52.87,53.18,28521
23-Jul-26,53.00,53.37,52.55,52.88,46574
22-Jul-26,56.50,56.75,53.51,53.71,91813
21-Jul-26,53.50,53.65,53.34,53.50,35142
20-Jul-26,55.01,55.01,53.91,53.96,28727
17-Jul-26,55.50,56.45,54.46,54.46,80490
16-Jul-26,53.80,55.00,53.80,54.93,130699
15-Jul-26,53.74,53.79,52.59,53.45,32943
14-Jul-26,54.50,54.50,52.81,52.85,56084
13-Jul-26,54.00,54.75,53.80,54.12,42801
10-Jul-26,53.44,54.19,53.44,53.88,17342
09-Jul-26,55.37,55.37,53.43,53.43,41043
08-Jul-26,56.15,56.15,54.67,54.82,48629
07-Jul-26,55.81,56.40,55.50,56.15,21189
06-Jul-26,56.32,56.32,54.08,54.60,113448
03-Jul-26,56.50,56.50,55.35,55.76,18983
02-Jul-26,54.99,56.40,54.76,56.19,39546
01-Jul-26,54.39,54.85,54.14,54.54,91708
30-Jun-26,55.15,55.15,53.41,53.85,141484
29-Jun-26,55.03,55.03,54.40,54.53,29287
26-Jun-26,54.84,55.67,54.84,55.03,42182
25-Jun-26,55.27,56.40,54.69,54.86,98332
24-Jun-26,56.05,56.95,56.05,56.40,274722
23-Jun-26,55.20,56.00,55.20,55.93,53830
22-Jun-26,56.20,56.20,54.71,54.71,53656
19-Jun-26,56.95,56.95,54.65,55.64,55705
18-Jun-26,55.51,56.10,55.42,55.42,473091
17-Jun-26,55.48,55.48,54.69,54.72,23637
16-Jun-26,54.82,55.51,54.69,54.70,21703
15-Jun-26,54.99,54.99,53.53,54.27,38709
12-Jun-26,54.11,54.44,53.83,54.18,29161
11-Jun-26,55.49,55.49,54.07,54.17,129815
10-Jun-26,55.25,55.51,54.70,55.00,168663
09-Jun-26,52.93,55.25,52.93,54.80,75819
08-Jun-26,54.14,54.31,53.10,53.63,388709
05-Jun-26,51.50,54.45,51.50,53.60,258884
03-Jun-26,50.55,51.44,50.55,50.72,254325
02-Jun-26,51.78,51.78,49.85,50.28,241208
01-Jun-26,51.78,51.78,50.02,50.31,144152
29-May-26,50.50,52.81,50.50,51.79,190628
28-May-26,53.20,53.34,52.34,52.34,93524
27-May-26,51.31,53.75,51.31,53.20,37018
26-May-26,51.88,52.11,51.12,51.24,48489
25-May-26,52.03,52.10,51.36,51.36,15774
22-May-26,50.45,51.85,50.45,51.51,358613
21-May-26,51.35,51.35,50.33,51.08,171698
20-May-26,50.86,51.30,50.60,50.92,338116
19-May-26,50.63,51.75,50.62,50.62,151798
18-May-26,51.15,51.70,50.61,50.62,129213
15-May-26,51.45,51.80,51.00,51.22,34077
14-May-26,51.09,51.44,50.66,51.44,18965
13-May-26,50.78,50.89,49.76,50.69,42832
12-May-26,50.25,51.11,50.14,50.27,42579
11-May-26,51.50,51.50,49.68,49.91,293514
08-May-26,52.02,52.02,51.18,51.50,82237
07-May-26,52.49,52.49,51.37,51.50,64557
06-May-26,51.65,52.33,51.32,52.05,62739
05-May-26,50.90,51.65,50.15,51.65,1330144
04-May-26,52.31,52.31,50.92,51.40,220369
30-Apr-26,52.00,53.00,52.00,53.00,245472
29-Apr-26,53.10,53.10,52.10,52.10,90072
28-Apr-26,53.15,54.05,52.80,52.80,228507
27-Apr-26,52.27,53.09,52.27,52.68,161483
24-Apr-26,53.00,54.50,52.06,52.06,226113
23-Apr-26,56.70,56.70,50.04,52.01,52260
22-Apr-26,51.49,51.70,50.59,50.76,317299
20-Apr-26,52.50,52.50,51.15,51.18,189604
17-Apr-26,51.45,52.55,50.75,52.10,180033
16-Apr-26,51.20,51.55,50.95,51.03,217508
15-Apr-26,51.64,51.64,50.80,51.20,131159
14-Apr-26,51.15,51.60,50.85,51.40,168589
13-Apr-26,52.38,52.38,51.05,51.14,96522
10-Apr-26,53.25,53.25,51.86,51.86,583350
09-Apr-26,52.69,53.24,52.00,53.24,185111
08-Apr-26,52.32,52.86,51.50,52.69,219186
07-Apr-26,52.75,52.75,51.80,51.80,184544
06-Apr-26,53.10,53.10,52.21,52.28,214773
02-Apr-26,53.41,53.41,52.60,52.62,492321
01-Apr-26,53.84,53.84,52.76,52.93,342660
31-Mar-26,53.27,54.24,52.90,53.31,105251
30-Mar-26,53.73,54.50,53.41,54.36,119222
27-Mar-26,53.65,53.95,53.14,53.19,36361
26-Mar-26,53.70,54.00,53.25,53.41,81068
25-Mar-26,54.05,54.05,53.12,53.47,49468
24-Mar-26,54.20,54.50,53.51,53.51,26059
23-Mar-26,55.27,55.27,53.65,53.71,91533
20-Mar-26,54.52,55.27,54.33,55.27,7179656
19-Mar-26,55.00,55.48,53.98,53.98,87943
18-Mar-26,56.56,56.56,54.62,54.86,103566
17-Mar-26,56.69,57.12,56.10,56.21,42510
16-Mar-26,57.49,57.49,56.59,56.70,28727
13-Mar-26,56.42,57.50,56.30,57.50,191620
12-Mar-26,56.38,57.16,56.19,56.32,414139
11-Mar-26,58.20,58.20,55.76,56.38,194263
10-Mar-26,57.03,57.75,56.81,57.75,88913
09-Mar-26,58.17,58.17,57.00,57.66,1337717
06-Mar-26,57.75,58.20,57.30,57.59,214042
05-Mar-26,59.25,59.25,57.17,57.17,88825
04-Mar-26,60.49,60.49,58.63,58.98,194748
03-Mar-26,61.02,61.20,59.89,59.94,327198
02-Mar-26,61.35,61.75,60.56,60.66,391321
27-Feb-26,60.44,61.34,60.36,61.13,150378
26-Feb-26,60.75,60.75,59.50,59.50,46300
25-Feb-26,61.52,61.52,59.59,59.77,33502
24-Feb-26,59.78,61.50,59.78,60.91,30661
23-Feb-26,59.47,61.02,59.14,60.95,347514
20-Feb-26,59.16,59.49,58.68,58.76,21990
19-Feb-26,58.59,59.65,58.35,58.93,132902
18-Feb-26,56.52,58.83,56.52,58.58,59870
13-Feb-26,60.65,60.74,58.70,58.70,46225
12-Feb-26,59.16,60.60,59.00,60.60,179105
11-Feb-26,60.00,60.00,58.62,58.63,91074
10-Feb-26,58.75,59.90,58.06,59.90,587943
09-Feb-26,58.68,59.16,57.84,58.16,38998
06-Feb-26,58.49,59.59,58.49,58.67,1010463
05-Feb-26,57.58,60.07,57.58,58.49,247259
04-Feb-26,58.21,59.45,57.58,57.58,268403
03-Feb-26,57.84,58.49,56.87,58.21,138483
02-Feb-26,57.21,57.71,56.94,57.65,338997
30-Jan-26,56.64,57.21,55.57,57.21,196740
29-Jan-26,54.62,57.81,54.57,57.81,314089
28-Jan-26,54.94,55.31,54.57,54.62,169438
27-Jan-26,56.00,56.10,54.94,54.94,510098
26-Jan-26,56.80,56.80,55.98,56.44,303608
23-Jan-26,58.42,58.42,56.56,56.84,168273
22-Jan-26,55.25,57.05,54.94,56.56,247911

*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