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
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	-1,48%	-0,82	54,77	55,59	54,50	55,59	237K	94
05/04/2021	1,16%	0,64	55,59	54,95	54,23	55,65	668K	79
01/04/2021	0,48%	0,26	54,95	55,15	54,29	55,34	486K	283
31/03/2021	-2,09%	-1,17	54,69	56,00	54,50	56,00	498K	83
30/03/2021	-0,96%	-0,54	55,86	57,00	55,51	57,00	773K	110
29/03/2021	1,88%	1,04	56,40	56,03	55,66	56,70	164K	82
26/03/2021	2,39%	1,29	55,36	54,30	53,90	55,45	405K	75
25/03/2021	0,97%	0,52	54,07	53,54	53,20	54,13	2M	341
24/03/2021	2,65%	1,38	53,55	52,22	51,80	53,85	303K	100
23/03/2021	1,46%	0,75	52,17	51,20	51,05	52,29	523K	69
22/03/2021	2,45%	1,23	51,42	50,60	50,26	51,75	211K	126
19/03/2021	-2,11%	-1,08	50,19	51,27	50,14	51,27	403K	78
18/03/2021	-0,27%	-0,14	51,27	51,44	50,09	51,44	3M	330
17/03/2021	-1,13%	-0,59	51,41	52,29	51,30	52,46	1M	174
16/03/2021	0,23%	0,12	52,00	50,70	50,70	52,15	540K	138
15/03/2021	-1,07%	-0,56	51,88	51,41	51,26	51,90	233K	76
12/03/2021	3,94%	1,99	52,44	50,97	50,45	52,44	246K	43
11/03/2021	-2,38%	-1,23	50,45	51,68	50,27	51,68	146K	232
10/03/2021	-1,41%	-0,74	51,68	52,42	51,50	52,69	835K	83
09/03/2021	-1,65%	-0,88	52,42	53,30	52,35	53,85	251K	83
08/03/2021	3,90%	2,00	53,30	51,30	51,30	53,30	2M	122
05/03/2021	3,34%	1,66	51,30	50,11	49,71	51,35	351K	72
04/03/2021	-0,06%	-0,03	49,64	49,67	48,95	51,20	488K	79
03/03/2021	-2,49%	-1,27	49,67	50,93	49,35	51,15	838K	170
02/03/2021	1,66%	0,83	50,94	50,20	50,20	50,95	449K	858
01/03/2021	0,62%	0,31	50,11	49,80	49,32	50,22	191K	70
26/02/2021	-0,66%	-0,33	49,80	50,13	48,28	50,13	838K	89
25/02/2021	0,95%	0,47	50,13	49,16	49,16	50,62	225K	67
24/02/2021	-0,40%	-0,20	49,66	50,00	49,14	50,00	112K	52
23/02/2021	0,67%	0,33	49,86	49,86	49,25	50,73	112K	78
22/02/2021	0,79%	0,39	49,53	49,46	49,19	50,14	989K	105
19/02/2021	-2,56%	-1,29	49,14	50,00	49,00	50,29	161K	122
18/02/2021	1,27%	0,63	50,43	49,75	49,44	50,46	264K	116
17/02/2021	1,36%	0,67	49,80	50,00	49,57	50,14	253K	82
12/02/2021	-0,34%	-0,17	49,13	49,63	48,58	49,68	110K	133
11/02/2021	-0,26%	-0,13	49,30	49,03	49,03	49,78	209K	42
10/02/2021	-0,28%	-0,14	49,43	49,66	49,07	50,10	727K	95
09/02/2021	-0,08%	-0,04	49,57	49,62	49,30	50,34	129K	80
08/02/2021	-0,60%	-0,30	49,61	49,99	48,82	50,36	418K	137
05/02/2021	-0,58%	-0,29	49,91	50,82	49,32	50,82	1M	1.638
04/02/2021	1,15%	0,57	50,20	49,78	49,42	50,28	328K	91
03/02/2021	-0,06%	-0,03	49,63	49,66	48,95	49,66	349K	169
02/02/2021	-1,43%	-0,72	49,66	50,38	49,51	50,38	3M	656
01/02/2021	0,04%	0,02	50,38	50,36	50,10	50,75	656K	74
29/01/2021	-0,57%	-0,29	50,36	50,98	50,00	51,08	54K	72
28/01/2021	1,50%	0,75	50,65	50,00	49,50	50,97	92K	73
27/01/2021	-2,39%	-1,22	49,90	52,50	49,67	52,50	306K	107
26/01/2021	0,16%	0,08	51,12	51,80	50,53	52,31	175K	123
22/01/2021	1,07%	0,54	51,04	51,00	50,50	51,80	152K	86
21/01/2021	-2,13%	-1,10	50,50	51,60	49,34	51,60	400K	133
20/01/2021	0,68%	0,35	51,60	52,21	49,80	52,21	676K	242
19/01/2021	-2,59%	-1,36	51,25	52,63	50,95	52,63	146K	130
18/01/2021	1,90%	0,98	52,61	51,63	51,50	54,60	59K	79
15/01/2021	-	-	51,63	50,62	50,62	51,63	151K	158

Date,Open,High,Low,Close,Volume
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
05-Apr-21,54.95,55.65,54.23,55.59,668469
01-Apr-21,55.15,55.34,54.29,54.95,485564
31-Mar-21,56.00,56.00,54.50,54.69,497782
30-Mar-21,57.00,57.00,55.51,55.86,773238
29-Mar-21,56.03,56.70,55.66,56.40,163736
26-Mar-21,54.30,55.45,53.90,55.36,404902
25-Mar-21,53.54,54.13,53.20,54.07,1517640
24-Mar-21,52.22,53.85,51.80,53.55,302837
23-Mar-21,51.20,52.29,51.05,52.17,522954
22-Mar-21,50.60,51.75,50.26,51.42,211195
19-Mar-21,51.27,51.27,50.14,50.19,402547
18-Mar-21,51.44,51.44,50.09,51.27,2680078
17-Mar-21,52.29,52.46,51.30,51.41,1095867
16-Mar-21,50.70,52.15,50.70,52.00,539960
15-Mar-21,51.41,51.90,51.26,51.88,233018
12-Mar-21,50.97,52.44,50.45,52.44,245780
11-Mar-21,51.68,51.68,50.27,50.45,145611
10-Mar-21,52.42,52.69,51.50,51.68,835215
09-Mar-21,53.30,53.85,52.35,52.42,250556
08-Mar-21,51.30,53.30,51.30,53.30,1525311
05-Mar-21,50.11,51.35,49.71,51.30,351215
04-Mar-21,49.67,51.20,48.95,49.64,488467
03-Mar-21,50.93,51.15,49.35,49.67,837950
02-Mar-21,50.20,50.95,50.20,50.94,448586
01-Mar-21,49.80,50.22,49.32,50.11,190712
26-Feb-21,50.13,50.13,48.28,49.80,838275
25-Feb-21,49.16,50.62,49.16,50.13,224657
24-Feb-21,50.00,50.00,49.14,49.66,111504
23-Feb-21,49.86,50.73,49.25,49.86,111946
22-Feb-21,49.46,50.14,49.19,49.53,989098
19-Feb-21,50.00,50.29,49.00,49.14,161462
18-Feb-21,49.75,50.46,49.44,50.43,264164
17-Feb-21,50.00,50.14,49.57,49.80,253325
12-Feb-21,49.63,49.68,48.58,49.13,110085
11-Feb-21,49.03,49.78,49.03,49.30,208616
10-Feb-21,49.66,50.10,49.07,49.43,726651
09-Feb-21,49.62,50.34,49.30,49.57,129441
08-Feb-21,49.99,50.36,48.82,49.61,418434
05-Feb-21,50.82,50.82,49.32,49.91,1361036
04-Feb-21,49.78,50.28,49.42,50.20,328233
03-Feb-21,49.66,49.66,48.95,49.63,348561
02-Feb-21,50.38,50.38,49.51,49.66,2894810
01-Feb-21,50.36,50.75,50.10,50.38,655838
29-Jan-21,50.98,51.08,50.00,50.36,54304
28-Jan-21,50.00,50.97,49.50,50.65,92492
27-Jan-21,52.50,52.50,49.67,49.90,306223
26-Jan-21,51.80,52.31,50.53,51.12,175006
22-Jan-21,51.00,51.80,50.50,51.04,151924
21-Jan-21,51.60,51.60,49.34,50.50,399899
20-Jan-21,52.21,52.21,49.80,51.60,676149
19-Jan-21,52.63,52.63,50.95,51.25,146282
18-Jan-21,51.63,54.60,51.50,52.61,59122
15-Jan-21,50.62,51.63,50.62,51.63,150701

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PGCO34

cotações, gráficos e mais...