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
11/07/2025	-0,61%	-0,38	62,25	63,22	62,13	63,22	16K	26
10/07/2025	1,67%	1,03	62,63	62,25	62,16	63,21	94K	49
09/07/2025	-0,81%	-0,50	61,60	61,67	61,00	61,87	152K	71
08/07/2025	-1,13%	-0,71	62,10	63,40	61,33	63,40	272K	178
07/07/2025	-1,26%	-0,80	62,81	63,61	62,30	63,61	34K	59
04/07/2025	2,30%	1,43	63,61	62,81	62,16	63,61	203K	41
03/07/2025	-0,30%	-0,19	62,18	62,43	61,87	62,75	16K	44

02/07/2025	-1,09%	-0,69	62,37	63,15	62,13	63,15	142K	386
01/07/2025	0,57%	0,36	63,06	61,86	61,86	63,50	109K	229
27/06/2025	0,59%	0,37	62,70	62,33	61,99	62,70	14K	45
26/06/2025	-1,36%	-0,86	62,33	62,63	61,95	63,09	44K	65
25/06/2025	0,45%	0,28	63,19	63,44	62,98	63,60	3M	98
24/06/2025	-0,62%	-0,39	62,91	63,40	62,73	63,45	2M	43
23/06/2025	0,76%	0,48	63,30	62,81	62,79	63,30	39K	48
20/06/2025	1,26%	0,78	62,82	62,00	61,95	62,85	65K	33
18/06/2025	-0,40%	-0,25	62,04	62,92	62,00	62,92	122K	32
17/06/2025	-2,90%	-1,86	62,29	63,60	62,28	63,60	82K	98
16/06/2025	-0,36%	-0,23	64,15	63,47	63,00	64,15	65K	99
13/06/2025	-1,18%	-0,77	64,38	65,08	63,40	65,08	417K	113
12/06/2025	0,46%	0,30	65,15	64,02	63,90	65,15	674K	56
11/06/2025	0,36%	0,23	64,85	65,15	64,10	65,15	2M	87
10/06/2025	-0,23%	-0,15	64,62	64,70	64,31	65,10	405K	55
09/06/2025	-0,60%	-0,39	64,77	65,16	64,56	65,35	423K	55
06/06/2025	0,39%	0,25	65,16	65,51	65,16	66,12	565K	37
05/06/2025	-2,39%	-1,59	64,91	66,50	64,91	66,50	856K	82
04/06/2025	-0,67%	-0,45	66,50	67,62	66,50	67,70	51K	35
03/06/2025	-1,52%	-1,03	66,95	68,66	66,95	68,66	269K	53
02/06/2025	-2,45%	-1,71	67,98	69,06	67,59	69,06	185K	62
30/05/2025	2,38%	1,62	69,69	68,07	68,07	69,70	202K	45
29/05/2025	-0,79%	-0,54	68,07	67,67	67,49	68,40	111K	21
28/05/2025	1,90%	1,28	68,61	68,49	68,00	68,61	40K	32
27/05/2025	-1,87%	-1,28	67,33	67,23	66,88	67,79	1M	21
26/05/2025	3,70%	2,45	68,61	66,83	65,71	68,61	57K	63
23/05/2025	-1,19%	-0,80	66,16	67,63	66,16	67,89	541K	38
22/05/2025	0,45%	0,30	66,96	66,59	66,15	67,00	165K	58
21/05/2025	-0,40%	-0,27	66,66	66,59	66,59	67,11	18K	68
20/05/2025	0,51%	0,34	66,93	66,01	66,01	67,11	43K	69
19/05/2025	0,92%	0,61	66,59	66,25	66,15	66,59	13K	31
16/05/2025	-0,03%	-0,02	65,98	66,32	65,58	66,33	29K	32
15/05/2025	3,87%	2,46	66,00	63,54	63,54	66,06	269K	94
14/05/2025	-0,28%	-0,18	63,54	64,36	63,25	64,36	237K	51
13/05/2025	-1,95%	-1,27	63,72	64,18	63,00	64,72	517K	94
12/05/2025	2,27%	1,44	64,99	63,55	63,41	65,33	104K	64
09/05/2025	-1,09%	-0,70	63,55	64,37	63,48	64,37	193K	62
08/05/2025	-2,64%	-1,74	64,25	65,99	64,17	65,99	103K	46
07/05/2025	1,84%	1,19	65,99	65,15	64,94	65,99	18K	43
06/05/2025	0,54%	0,35	64,80	64,16	64,16	65,12	20K	47
05/05/2025	-1,60%	-1,05	64,45	64,82	64,02	64,82	22K	60
02/05/2025	-0,92%	-0,61	65,50	64,95	64,42	65,50	607K	715
30/04/2025	1,77%	1,15	66,11	64,76	64,75	66,11	19K	62
29/04/2025	-1,04%	-0,68	64,96	65,59	64,69	65,59	17K	35
28/04/2025	0,14%	0,09	65,64	64,23	64,23	65,91	850K	50
25/04/2025	1,74%	1,12	65,55	64,43	64,20	65,70	57K	97
24/04/2025	-4,12%	-2,77	64,43	67,70	63,55	67,70	867K	123
23/04/2025	-1,73%	-1,18	67,20	69,07	66,44	69,07	1M	75
22/04/2025	-3,91%	-2,78	68,38	68,99	68,00	69,18	415K	78
17/04/2025	-0,13%	-0,09	71,16	71,97	69,44	71,97	246K	40
16/04/2025	0,17%	0,12	71,25	69,70	68,00	71,99	314K	47
15/04/2025	0,47%	0,33	71,13	70,80	70,65	71,40	17K	20
14/04/2025	1,52%	1,06	70,80	69,81	69,36	71,00	5K	22
11/04/2025	2,20%	1,50	69,74	68,46	68,46	70,15	701K	32
10/04/2025	0,06%	0,04	68,24	68,89	68,24	69,46	103K	53
09/04/2025	2,00%	1,34	68,20	68,37	66,50	69,40	305K	49
08/04/2025	-0,58%	-0,39	66,86	68,40	66,86	69,28	2M	52
07/04/2025	-0,58%	-0,39	67,25	68,32	67,00	68,32	586K	77
04/04/2025	-1,99%	-1,37	67,64	70,00	67,64	71,30	108K	87
03/04/2025	0,50%	0,34	69,01	69,20	68,65	69,90	201K	55
02/04/2025	0,20%	0,14	68,67	68,53	68,33	69,10	79K	43
01/04/2025	-4,22%	-3,02	68,53	71,60	68,50	71,60	548K	190
31/03/2025	3,80%	2,62	71,55	69,61	69,12	71,55	83K	76
28/03/2025	-0,63%	-0,44	68,93	69,40	68,71	69,80	72K	396
27/03/2025	2,12%	1,44	69,37	67,93	67,92	69,37	182K	98
26/03/2025	2,57%	1,70	67,93	67,10	67,10	68,11	1M	111
25/03/2025	-2,39%	-1,62	66,23	68,23	65,91	68,23	115K	77
24/03/2025	0,12%	0,08	67,85	68,23	67,76	68,23	737K	43
21/03/2025	0,12%	0,08	67,77	68,29	67,77	68,50	24K	39
20/03/2025	-0,43%	-0,29	67,69	68,41	67,34	68,41	40K	30
19/03/2025	-0,04%	-0,03	67,98	67,77	67,35	68,19	1M	97
18/03/2025	-0,83%	-0,57	68,01	69,27	67,84	69,27	50K	52
17/03/2025	-0,84%	-0,58	68,58	68,06	68,06	69,71	3M	793
14/03/2025	-0,72%	-0,50	69,16	69,02	68,13	69,16	999K	336
13/03/2025	0,20%	0,14	69,66	69,02	69,02	70,00	87K	64
12/03/2025	-2,82%	-2,02	69,52	71,71	69,52	71,71	851K	69
11/03/2025	-3,13%	-2,31	71,54	74,39	71,54	74,39	198K	78
10/03/2025	1,92%	1,39	73,85	72,46	72,46	74,50	1M	77
07/03/2025	0,64%	0,46	72,46	72,59	71,52	73,88	555K	143
06/03/2025	0,00%	0,00	72,00	71,40	71,28	72,00	83K	55
05/03/2025	-1,37%	-1,00	72,00	73,00	71,81	73,00	233K	868
28/02/2025	1,81%	1,30	73,00	71,88	71,88	73,00	88K	51
27/02/2025	1,82%	1,28	71,70	71,13	70,74	71,90	82K	32
26/02/2025	0,23%	0,16	70,42	70,97	70,38	71,30	39K	58
25/02/2025	-0,34%	-0,24	70,26	70,69	70,24	71,59	157K	245
24/02/2025	1,29%	0,90	70,50	69,72	69,55	70,65	121K	68
21/02/2025	2,05%	1,40	69,60	68,20	67,70	69,72	38K	77
20/02/2025	-0,67%	-0,46	68,20	68,90	66,23	68,90	194K	42
19/02/2025	2,16%	1,45	68,66	67,30	67,24	68,66	22K	69
18/02/2025	0,49%	0,33	67,21	67,39	66,32	67,39	128K	85
17/02/2025	-0,70%	-0,47	66,88	67,35	65,95	67,35	219K	71
14/02/2025	-4,18%	-2,94	67,35	70,85	66,05	70,85	285K	178
13/02/2025	1,12%	0,78	70,29	69,72	69,72	70,45	76K	45
12/02/2025	-0,03%	-0,02	69,51	69,53	69,15	69,85	4M	1.600
11/02/2025	1,19%	0,82	69,53	69,36	68,53	69,53	28K	31
10/02/2025	-0,46%	-0,32	68,71	69,39	68,71	69,68	35K	36
07/02/2025	-0,07%	-0,05	69,03	69,30	68,91	69,73	488K	69
06/02/2025	-0,97%	-0,68	69,08	69,99	69,08	70,04	215K	41
05/02/2025	0,94%	0,65	69,76	69,58	69,06	69,95	109K	33
04/02/2025	-1,09%	-0,76	69,11	70,47	68,53	70,47	73K	354
03/02/2025	0,85%	0,59	69,87	69,28	69,28	71,00	122K	108
31/01/2025	-1,35%	-0,95	69,28	69,95	68,94	69,95	103K	67
30/01/2025	-0,69%	-0,49	70,23	70,73	69,69	70,73	88K	444
29/01/2025	1,61%	1,12	70,72	69,84	69,33	70,72	93K	32
28/01/2025	-2,16%	-1,54	69,60	71,86	69,58	71,86	124K	81
27/01/2025	2,79%	1,93	71,14	69,91	69,75	71,70	88K	99
24/01/2025	-0,73%	-0,51	69,21	69,10	68,54	69,69	10M	100
23/01/2025	-0,95%	-0,67	69,72	70,39	69,02	70,39	284K	64
22/01/2025	0,83%	0,58	70,39	70,55	69,95	71,60	660K	110
21/01/2025	0,01%	0,01	69,81	69,80	69,28	69,97	231K	37
20/01/2025	0,61%	0,42	69,80	69,88	68,14	69,88	3M	303
17/01/2025	0,14%	0,10	69,38	69,28	69,28	69,89	30K	54
16/01/2025	0,80%	0,55	69,28	69,45	68,50	69,45	10M	40
15/01/2025	-0,61%	-0,42	68,73	69,16	68,40	69,40	63K	58
14/01/2025	-0,03%	-0,02	69,15	69,17	68,61	69,17	127K	29
13/01/2025	0,14%	0,10	69,17	69,60	69,07	69,63	9M	162
10/01/2025	-2,79%	-1,98	69,07	71,05	68,68	71,05	77K	76
09/01/2025	0,35%	0,25	71,05	70,80	69,89	71,05	7K	25
08/01/2025	2,00%	1,39	70,80	70,75	70,32	70,80	836K	36
07/01/2025	-1,20%	-0,84	69,41	70,25	69,40	70,71	802K	2.829
06/01/2025	-4,36%	-3,20	70,25	73,45	69,90	73,45	284K	151
03/01/2025	0,51%	0,37	73,45	72,13	72,13	73,45	508K	72
02/01/2025	-0,81%	-0,60	73,08	73,70	72,73	74,70	344K	188
30/12/2024	-1,11%	-0,83	73,68	74,68	73,60	75,02	34K	86
27/12/2024	-0,79%	-0,59	74,51	75,10	74,51	75,69	72K	55
26/12/2024	1,01%	0,75	75,10	74,40	74,25	75,10	69K	68
23/12/2024	-	-	74,35	73,97	73,51	74,35	382K	112

Date,Open,High,Low,Close,Volume
11-Jul-25,63.22,63.22,62.13,62.25,16302
10-Jul-25,62.25,63.21,62.16,62.63,93501
09-Jul-25,61.67,61.87,61.00,61.60,151555
08-Jul-25,63.40,63.40,61.33,62.10,272195
07-Jul-25,63.61,63.61,62.30,62.81,34488
04-Jul-25,62.81,63.61,62.16,63.61,202878
03-Jul-25,62.43,62.75,61.87,62.18,16218
02-Jul-25,63.15,63.15,62.13,62.37,141524
01-Jul-25,61.86,63.50,61.86,63.06,108652
27-Jun-25,62.33,62.70,61.99,62.70,14409
26-Jun-25,62.63,63.09,61.95,62.33,44045
25-Jun-25,63.44,63.60,62.98,63.19,3224841
24-Jun-25,63.40,63.45,62.73,62.91,1532054
23-Jun-25,62.81,63.30,62.79,63.30,39106
20-Jun-25,62.00,62.85,61.95,62.82,65248
18-Jun-25,62.92,62.92,62.00,62.04,121589
17-Jun-25,63.60,63.60,62.28,62.29,82461
16-Jun-25,63.47,64.15,63.00,64.15,65197
13-Jun-25,65.08,65.08,63.40,64.38,417231
12-Jun-25,64.02,65.15,63.90,65.15,673664
11-Jun-25,65.15,65.15,64.10,64.85,1628267
10-Jun-25,64.70,65.10,64.31,64.62,404972
09-Jun-25,65.16,65.35,64.56,64.77,422599
06-Jun-25,65.51,66.12,65.16,65.16,564600
05-Jun-25,66.50,66.50,64.91,64.91,856399
04-Jun-25,67.62,67.70,66.50,66.50,50750
03-Jun-25,68.66,68.66,66.95,66.95,269218
02-Jun-25,69.06,69.06,67.59,67.98,184659
30-May-25,68.07,69.70,68.07,69.69,202155
29-May-25,67.67,68.40,67.49,68.07,111078
28-May-25,68.49,68.61,68.00,68.61,40223
27-May-25,67.23,67.79,66.88,67.33,1063793
26-May-25,66.83,68.61,65.71,68.61,57396
23-May-25,67.63,67.89,66.16,66.16,541343
22-May-25,66.59,67.00,66.15,66.96,165352
21-May-25,66.59,67.11,66.59,66.66,18224
20-May-25,66.01,67.11,66.01,66.93,42676
19-May-25,66.25,66.59,66.15,66.59,13072
16-May-25,66.32,66.33,65.58,65.98,28709
15-May-25,63.54,66.06,63.54,66.00,268838
14-May-25,64.36,64.36,63.25,63.54,237247
13-May-25,64.18,64.72,63.00,63.72,517384
12-May-25,63.55,65.33,63.41,64.99,104269
09-May-25,64.37,64.37,63.48,63.55,193204
08-May-25,65.99,65.99,64.17,64.25,102737
07-May-25,65.15,65.99,64.94,65.99,18215
06-May-25,64.16,65.12,64.16,64.80,19853
05-May-25,64.82,64.82,64.02,64.45,22194
02-May-25,64.95,65.50,64.42,65.50,607489
30-Apr-25,64.76,66.11,64.75,66.11,18625
29-Apr-25,65.59,65.59,64.69,64.96,16838
28-Apr-25,64.23,65.91,64.23,65.64,849923
25-Apr-25,64.43,65.70,64.20,65.55,56619
24-Apr-25,67.70,67.70,63.55,64.43,866534
23-Apr-25,69.07,69.07,66.44,67.20,1085420
22-Apr-25,68.99,69.18,68.00,68.38,414754
17-Apr-25,71.97,71.97,69.44,71.16,246354
16-Apr-25,69.70,71.99,68.00,71.25,314148
15-Apr-25,70.80,71.40,70.65,71.13,16643
14-Apr-25,69.81,71.00,69.36,70.80,5481
11-Apr-25,68.46,70.15,68.46,69.74,701267
10-Apr-25,68.89,69.46,68.24,68.24,102717
09-Apr-25,68.37,69.40,66.50,68.20,304609
08-Apr-25,68.40,69.28,66.86,66.86,1897742
07-Apr-25,68.32,68.32,67.00,67.25,586156
04-Apr-25,70.00,71.30,67.64,67.64,108076
03-Apr-25,69.20,69.90,68.65,69.01,200559
02-Apr-25,68.53,69.10,68.33,68.67,79110
01-Apr-25,71.60,71.60,68.50,68.53,547912
31-Mar-25,69.61,71.55,69.12,71.55,82982
28-Mar-25,69.40,69.80,68.71,68.93,71892
27-Mar-25,67.93,69.37,67.92,69.37,181565
26-Mar-25,67.10,68.11,67.10,67.93,1190937
25-Mar-25,68.23,68.23,65.91,66.23,115444
24-Mar-25,68.23,68.23,67.76,67.85,737158
21-Mar-25,68.29,68.50,67.77,67.77,24491
20-Mar-25,68.41,68.41,67.34,67.69,40326
19-Mar-25,67.77,68.19,67.35,67.98,1035745
18-Mar-25,69.27,69.27,67.84,68.01,49686
17-Mar-25,68.06,69.71,68.06,68.58,2590303
14-Mar-25,69.02,69.16,68.13,69.16,999244
13-Mar-25,69.02,70.00,69.02,69.66,87341
12-Mar-25,71.71,71.71,69.52,69.52,850540
11-Mar-25,74.39,74.39,71.54,71.54,197969
10-Mar-25,72.46,74.50,72.46,73.85,1177198
07-Mar-25,72.59,73.88,71.52,72.46,554696
06-Mar-25,71.40,72.00,71.28,72.00,82971
05-Mar-25,73.00,73.00,71.81,72.00,233013
28-Feb-25,71.88,73.00,71.88,73.00,88081
27-Feb-25,71.13,71.90,70.74,71.70,82101
26-Feb-25,70.97,71.30,70.38,70.42,39124
25-Feb-25,70.69,71.59,70.24,70.26,156721
24-Feb-25,69.72,70.65,69.55,70.50,121155
21-Feb-25,68.20,69.72,67.70,69.60,38489
20-Feb-25,68.90,68.90,66.23,68.20,193817
19-Feb-25,67.30,68.66,67.24,68.66,21806
18-Feb-25,67.39,67.39,66.32,67.21,127989
17-Feb-25,67.35,67.35,65.95,66.88,219193
14-Feb-25,70.85,70.85,66.05,67.35,285139
13-Feb-25,69.72,70.45,69.72,70.29,76057
12-Feb-25,69.53,69.85,69.15,69.51,3870222
11-Feb-25,69.36,69.53,68.53,69.53,28237
10-Feb-25,69.39,69.68,68.71,68.71,35023
07-Feb-25,69.30,69.73,68.91,69.03,487556
06-Feb-25,69.99,70.04,69.08,69.08,215279
05-Feb-25,69.58,69.95,69.06,69.76,108872
04-Feb-25,70.47,70.47,68.53,69.11,73055
03-Feb-25,69.28,71.00,69.28,69.87,122280
31-Jan-25,69.95,69.95,68.94,69.28,103344
30-Jan-25,70.73,70.73,69.69,70.23,87652
29-Jan-25,69.84,70.72,69.33,70.72,93424
28-Jan-25,71.86,71.86,69.58,69.60,123897
27-Jan-25,69.91,71.70,69.75,71.14,88141
24-Jan-25,69.10,69.69,68.54,69.21,10016678
23-Jan-25,70.39,70.39,69.02,69.72,283944
22-Jan-25,70.55,71.60,69.95,70.39,659964
21-Jan-25,69.80,69.97,69.28,69.81,231475
20-Jan-25,69.88,69.88,68.14,69.80,3318867
17-Jan-25,69.28,69.89,69.28,69.38,30355
16-Jan-25,69.45,69.45,68.50,69.28,9810400
15-Jan-25,69.16,69.40,68.40,68.73,62686
14-Jan-25,69.17,69.17,68.61,69.15,127284
13-Jan-25,69.60,69.63,69.07,69.17,8509547
10-Jan-25,71.05,71.05,68.68,69.07,76844
09-Jan-25,70.80,71.05,69.89,71.05,6865
08-Jan-25,70.75,70.80,70.32,70.80,835846
07-Jan-25,70.25,70.71,69.40,69.41,802441
06-Jan-25,73.45,73.45,69.90,70.25,284487
03-Jan-25,72.13,73.45,72.13,73.45,507949
02-Jan-25,73.70,74.70,72.73,73.08,343562
30-Dec-24,74.68,75.02,73.60,73.68,33822
27-Dec-24,75.10,75.69,74.51,74.51,71936
26-Dec-24,74.40,75.10,74.25,75.10,69299
23-Dec-24,73.97,74.35,73.51,74.35,382132

*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