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
04/07/2022	-2,24%	-1,24	54,12	55,95	54,11	55,95	73K	80
01/07/2022	3,26%	1,75	55,36	54,00	54,00	55,60	198K	78
30/06/2022	1,86%	0,98	53,61	52,64	52,64	53,67	1M	180
29/06/2022	-0,96%	-0,51	52,63	52,81	52,55	53,23	3M	165
28/06/2022	-0,36%	-0,19	53,14	53,40	52,68	53,40	538K	64
27/06/2022	-1,48%	-0,80	53,33	53,90	53,21	54,39	991K	47
24/06/2022	1,84%	0,98	54,13	53,30	53,30	54,54	497K	49
23/06/2022	3,81%	1,95	53,15	51,74	51,74	53,15	3M	631
22/06/2022	2,20%	1,10	51,20	50,30	50,30	51,40	690K	71
21/06/2022	2,54%	1,24	50,10	48,90	48,84	50,40	2M	444
20/06/2022	1,79%	0,86	48,86	48,05	48,05	50,90	38K	44

17/06/2022	-1,40%	-0,68	48,00	48,53	48,00	49,08	1M	538
15/06/2022	-0,06%	-0,03	48,68	49,13	47,41	49,48	1M	883
14/06/2022	-4,30%	-2,19	48,71	50,89	48,68	50,89	2M	764
13/06/2022	0,69%	0,35	50,90	50,55	50,38	51,20	1M	191
10/06/2022	0,78%	0,39	50,55	50,09	49,73	50,99	2M	169
09/06/2022	-1,08%	-0,55	50,16	50,95	50,16	51,40	652K	47
08/06/2022	-1,34%	-0,69	50,71	50,51	50,51	51,21	322K	285
07/06/2022	3,11%	1,55	51,40	49,85	49,85	51,40	997K	543
06/06/2022	-0,18%	-0,09	49,85	50,24	49,61	50,60	487K	211
03/06/2022	-3,72%	-1,93	49,94	51,86	49,75	51,86	926K	729
02/06/2022	3,53%	1,77	51,87	50,10	48,97	51,87	1M	366
01/06/2022	-0,40%	-0,20	50,10	49,58	49,50	50,40	3M	124
31/05/2022	-0,40%	-0,20	50,30	50,50	49,25	50,54	1M	459
30/05/2022	0,30%	0,15	50,50	50,35	50,35	51,38	45K	47
27/05/2022	0,90%	0,45	50,35	50,40	49,79	50,50	8M	129
26/05/2022	0,69%	0,34	49,90	50,13	49,90	50,50	2M	123
25/05/2022	-2,82%	-1,44	49,56	50,70	49,56	50,70	2M	72
24/05/2022	2,70%	1,34	51,00	50,69	49,39	51,00	2M	420
23/05/2022	1,70%	0,83	49,66	48,84	48,79	49,95	4M	111
20/05/2022	-1,75%	-0,87	48,83	49,70	48,47	49,94	5M	564
19/05/2022	-2,55%	-1,30	49,70	51,00	49,23	51,00	892K	132
18/05/2022	-7,41%	-4,08	51,00	55,07	51,00	55,07	10M	1.103
17/05/2022	-0,79%	-0,44	55,08	55,43	54,40	55,79	985K	134
16/05/2022	0,36%	0,20	55,52	55,38	54,48	56,50	2M	166
13/05/2022	-0,68%	-0,38	55,32	56,00	54,74	56,00	2M	272
12/05/2022	-0,71%	-0,40	55,70	56,51	54,96	56,76	4M	187
11/05/2022	-1,20%	-0,68	56,10	56,78	56,10	56,96	2M	51
10/05/2022	0,50%	0,28	56,78	57,00	56,40	57,38	755K	85
09/05/2022	0,18%	0,10	56,50	57,18	56,14	57,57	2M	139
06/05/2022	2,42%	1,33	56,40	55,42	55,42	56,67	2M	145
05/05/2022	0,79%	0,43	55,07	54,94	54,94	56,13	16M	322
04/05/2022	-0,80%	-0,44	54,64	55,74	54,64	56,29	21M	342
03/05/2022	-3,77%	-2,16	55,08	57,23	55,00	57,23	2M	382
02/05/2022	0,77%	0,44	57,24	57,77	56,49	57,99	2M	622
29/04/2022	-1,25%	-0,72	56,80	57,52	56,53	57,52	12M	62
28/04/2022	1,55%	0,88	57,52	57,01	56,95	58,13	360K	53
27/04/2022	-1,97%	-1,14	56,64	57,78	56,49	57,78	289K	52
26/04/2022	1,98%	1,12	57,78	56,66	56,66	57,97	529K	111
25/04/2022	1,02%	0,57	56,66	55,36	55,36	56,89	2M	348
22/04/2022	6,23%	3,29	56,09	54,18	54,18	56,09	1M	124
20/04/2022	-0,38%	-0,20	52,80	53,00	52,80	54,56	48K	55
19/04/2022	1,88%	0,98	53,00	54,27	51,95	54,27	488K	585
18/04/2022	-2,38%	-1,27	52,02	53,28	51,95	53,29	137K	134
14/04/2022	-0,21%	-0,11	53,29	54,00	53,25	54,08	327K	64
13/04/2022	0,39%	0,21	53,40	53,25	53,06	53,88	251K	54
12/04/2022	-0,21%	-0,11	53,19	53,00	52,74	53,51	551K	457
11/04/2022	-0,58%	-0,31	53,30	53,61	53,30	54,25	746K	65
08/04/2022	-0,81%	-0,44	53,61	54,05	53,61	54,73	723K	198
07/04/2022	2,95%	1,55	54,05	52,50	52,50	54,18	5M	77
06/04/2022	2,14%	1,10	52,50	51,89	51,70	52,86	803K	70
05/04/2022	1,66%	0,84	51,40	50,79	50,55	52,34	862K	76
04/04/2022	-1,54%	-0,79	50,56	51,35	49,91	51,47	691K	147
01/04/2022	-1,36%	-0,71	51,35	52,00	51,06	52,00	729K	181
31/03/2022	-0,95%	-0,50	52,06	52,60	51,60	52,60	133K	102
30/03/2022	-0,83%	-0,44	52,56	52,78	51,48	52,78	642K	104
29/03/2022	1,40%	0,73	53,00	52,16	52,16	53,20	3M	145
28/03/2022	0,71%	0,37	52,27	53,66	52,08	53,66	837K	515
25/03/2022	-0,44%	-0,23	51,90	52,30	51,50	52,52	34M	109
24/03/2022	-0,44%	-0,23	52,13	52,35	51,35	52,35	740K	160
23/03/2022	-1,82%	-0,97	52,36	53,63	52,24	53,63	901K	109
22/03/2022	-0,06%	-0,03	53,33	54,10	53,05	54,10	537K	118
21/03/2022	0,43%	0,23	53,36	53,77	52,77	53,77	828K	69
18/03/2022	-1,08%	-0,58	53,13	55,64	53,08	55,64	19M	77
17/03/2022	-0,90%	-0,49	53,71	54,21	53,69	54,57	975K	225
16/03/2022	-1,90%	-1,05	54,20	55,79	54,00	55,80	2M	220
15/03/2022	4,68%	2,47	55,25	53,34	53,31	55,49	2M	331
14/03/2022	1,91%	0,99	52,78	51,79	51,60	53,35	2M	113
11/03/2022	0,70%	0,36	51,79	52,55	51,75	52,55	2M	74
10/03/2022	-3,33%	-1,77	51,43	56,00	51,43	56,00	2M	166
09/03/2022	0,59%	0,31	53,20	53,60	52,69	53,66	473K	109
08/03/2022	-4,51%	-2,50	52,89	55,70	52,89	55,70	2M	131
07/03/2022	-0,79%	-0,44	55,39	55,83	54,90	55,88	1M	85
04/03/2022	1,07%	0,59	55,83	55,24	55,24	56,40	2M	66
03/03/2022	-0,90%	-0,50	55,24	55,74	55,14	56,05	1M	1.871
02/03/2022	-3,85%	-2,23	55,74	57,96	55,74	57,96	2M	113
25/02/2022	5,78%	3,17	57,97	55,14	55,14	58,49	3M	1.612
24/02/2022	-0,99%	-0,55	54,80	55,70	54,80	56,63	2M	118
23/02/2022	-2,33%	-1,32	55,35	56,67	55,35	57,02	2M	133
22/02/2022	-1,22%	-0,70	56,67	57,37	56,67	58,02	4M	104
21/02/2022	-2,03%	-1,19	57,37	58,07	57,37	58,82	108K	53
18/02/2022	-0,07%	-0,04	58,56	59,46	58,20	59,46	2M	3.124
17/02/2022	1,91%	1,10	58,60	57,50	57,50	59,22	2M	66
16/02/2022	0,00%	0,00	57,50	59,00	57,50	59,00	927K	112
15/02/2022	-1,83%	-1,07	57,50	58,57	57,50	58,86	2M	82
14/02/2022	-0,48%	-0,28	58,57	58,85	57,20	58,85	3M	148
11/02/2022	0,09%	0,05	58,85	58,50	57,89	58,92	3M	132
10/02/2022	-1,34%	-0,80	58,80	59,58	58,57	59,90	517K	120
09/02/2022	-0,38%	-0,23	59,60	59,83	59,59	60,67	4M	130
08/02/2022	-1,06%	-0,64	59,83	60,47	59,83	60,67	3M	302
07/02/2022	-2,17%	-1,34	60,47	61,81	60,22	61,95	1M	170
04/02/2022	0,02%	0,01	61,81	61,80	61,50	62,52	1M	256
03/02/2022	1,16%	0,71	61,80	61,50	61,22	62,40	4M	217
02/02/2022	1,48%	0,89	61,09	60,09	60,09	61,44	2M	102
01/02/2022	-0,71%	-0,43	60,20	60,63	59,50	60,89	1M	136
31/01/2022	-1,41%	-0,87	60,63	61,50	60,09	61,50	2M	164
28/01/2022	-0,28%	-0,17	61,50	61,23	60,60	61,65	650K	87
27/01/2022	0,92%	0,56	61,67	60,65	60,17	62,32	3M	125
26/01/2022	-1,64%	-1,02	61,11	61,66	60,82	61,97	45M	219
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	-	-	65,00	64,50	63,67	65,00	283K	108

Date,Open,High,Low,Close,Volume
04-Jul-22,55.95,55.95,54.11,54.12,73453
01-Jul-22,54.00,55.60,54.00,55.36,198249
30-Jun-22,52.64,53.67,52.64,53.61,1120764
29-Jun-22,52.81,53.23,52.55,52.63,3059679
28-Jun-22,53.40,53.40,52.68,53.14,537571
27-Jun-22,53.90,54.39,53.21,53.33,990741
24-Jun-22,53.30,54.54,53.30,54.13,497291
23-Jun-22,51.74,53.15,51.74,53.15,2776041
22-Jun-22,50.30,51.40,50.30,51.20,689549
21-Jun-22,48.90,50.40,48.84,50.10,2056591
20-Jun-22,48.05,50.90,48.05,48.86,37505
17-Jun-22,48.53,49.08,48.00,48.00,1064253
15-Jun-22,49.13,49.48,47.41,48.68,1136948
14-Jun-22,50.89,50.89,48.68,48.71,1729925
13-Jun-22,50.55,51.20,50.38,50.90,1468558
10-Jun-22,50.09,50.99,49.73,50.55,1536602
09-Jun-22,50.95,51.40,50.16,50.16,652107
08-Jun-22,50.51,51.21,50.51,50.71,321566
07-Jun-22,49.85,51.40,49.85,51.40,997226
06-Jun-22,50.24,50.60,49.61,49.85,486942
03-Jun-22,51.86,51.86,49.75,49.94,925649
02-Jun-22,50.10,51.87,48.97,51.87,1078163
01-Jun-22,49.58,50.40,49.50,50.10,2682642
31-May-22,50.50,50.54,49.25,50.30,1201975
30-May-22,50.35,51.38,50.35,50.50,44978
27-May-22,50.40,50.50,49.79,50.35,8419667
26-May-22,50.13,50.50,49.90,49.90,1997521
25-May-22,50.70,50.70,49.56,49.56,1965284
24-May-22,50.69,51.00,49.39,51.00,2013431
23-May-22,48.84,49.95,48.79,49.66,3661340
20-May-22,49.70,49.94,48.47,48.83,5393138
19-May-22,51.00,51.00,49.23,49.70,891858
18-May-22,55.07,55.07,51.00,51.00,9852028
17-May-22,55.43,55.79,54.40,55.08,985392
16-May-22,55.38,56.50,54.48,55.52,1593640
13-May-22,56.00,56.00,54.74,55.32,1607273
12-May-22,56.51,56.76,54.96,55.70,3632908
11-May-22,56.78,56.96,56.10,56.10,1575908
10-May-22,57.00,57.38,56.40,56.78,754893
09-May-22,57.18,57.57,56.14,56.50,2062908
06-May-22,55.42,56.67,55.42,56.40,2430546
05-May-22,54.94,56.13,54.94,55.07,16469954
04-May-22,55.74,56.29,54.64,54.64,20901279
03-May-22,57.23,57.23,55.00,55.08,2198917
02-May-22,57.77,57.99,56.49,57.24,2322148
29-Apr-22,57.52,57.52,56.53,56.80,11566277
28-Apr-22,57.01,58.13,56.95,57.52,360418
27-Apr-22,57.78,57.78,56.49,56.64,289362
26-Apr-22,56.66,57.97,56.66,57.78,528723
25-Apr-22,55.36,56.89,55.36,56.66,2476586
22-Apr-22,54.18,56.09,54.18,56.09,1207934
20-Apr-22,53.00,54.56,52.80,52.80,48261
19-Apr-22,54.27,54.27,51.95,53.00,487560
18-Apr-22,53.28,53.29,51.95,52.02,136675
14-Apr-22,54.00,54.08,53.25,53.29,326849
13-Apr-22,53.25,53.88,53.06,53.40,250739
12-Apr-22,53.00,53.51,52.74,53.19,551198
11-Apr-22,53.61,54.25,53.30,53.30,746434
08-Apr-22,54.05,54.73,53.61,53.61,722947
07-Apr-22,52.50,54.18,52.50,54.05,5063661
06-Apr-22,51.89,52.86,51.70,52.50,803321
05-Apr-22,50.79,52.34,50.55,51.40,861731
04-Apr-22,51.35,51.47,49.91,50.56,690751
01-Apr-22,52.00,52.00,51.06,51.35,728970
31-Mar-22,52.60,52.60,51.60,52.06,133095
30-Mar-22,52.78,52.78,51.48,52.56,641981
29-Mar-22,52.16,53.20,52.16,53.00,3143066
28-Mar-22,53.66,53.66,52.08,52.27,837118
25-Mar-22,52.30,52.52,51.50,51.90,34359331
24-Mar-22,52.35,52.35,51.35,52.13,740214
23-Mar-22,53.63,53.63,52.24,52.36,900744
22-Mar-22,54.10,54.10,53.05,53.33,536503
21-Mar-22,53.77,53.77,52.77,53.36,828261
18-Mar-22,55.64,55.64,53.08,53.13,19304522
17-Mar-22,54.21,54.57,53.69,53.71,975041
16-Mar-22,55.79,55.80,54.00,54.20,2493513
15-Mar-22,53.34,55.49,53.31,55.25,2138982
14-Mar-22,51.79,53.35,51.60,52.78,2285466
11-Mar-22,52.55,52.55,51.75,51.79,1803803
10-Mar-22,56.00,56.00,51.43,51.43,2402868
09-Mar-22,53.60,53.66,52.69,53.20,473135
08-Mar-22,55.70,55.70,52.89,52.89,1628944
07-Mar-22,55.83,55.88,54.90,55.39,1022452
04-Mar-22,55.24,56.40,55.24,55.83,2488005
03-Mar-22,55.74,56.05,55.14,55.24,1039468
02-Mar-22,57.96,57.96,55.74,55.74,2120640
25-Feb-22,55.14,58.49,55.14,57.97,3145650
24-Feb-22,55.70,56.63,54.80,54.80,2303960
23-Feb-22,56.67,57.02,55.35,55.35,2043843
22-Feb-22,57.37,58.02,56.67,56.67,3746174
21-Feb-22,58.07,58.82,57.37,57.37,107855
18-Feb-22,59.46,59.46,58.20,58.56,2217829
17-Feb-22,57.50,59.22,57.50,58.60,2282616
16-Feb-22,59.00,59.00,57.50,57.50,927023
15-Feb-22,58.57,58.86,57.50,57.50,1517691
14-Feb-22,58.85,58.85,57.20,58.57,2824988
11-Feb-22,58.50,58.92,57.89,58.85,3025590
10-Feb-22,59.58,59.90,58.57,58.80,517239
09-Feb-22,59.83,60.67,59.59,59.60,3702815
08-Feb-22,60.47,60.67,59.83,59.83,3148183
07-Feb-22,61.81,61.95,60.22,60.47,1199992
04-Feb-22,61.80,62.52,61.50,61.81,1319867
03-Feb-22,61.50,62.40,61.22,61.80,3639102
02-Feb-22,60.09,61.44,60.09,61.09,2052671
01-Feb-22,60.63,60.89,59.50,60.20,1306688
31-Jan-22,61.50,61.50,60.09,60.63,2260731
28-Jan-22,61.23,61.65,60.60,61.50,650291
27-Jan-22,60.65,62.32,60.17,61.67,2800327
26-Jan-22,61.66,61.97,60.82,61.11,44795397
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

*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