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
29/11/2023	-0,32%	-0,17	52,92	53,09	52,75	53,50	42K	58
28/11/2023	0,42%	0,22	53,09	52,95	52,77	53,33	1M	196
27/11/2023	0,06%	0,03	52,87	52,84	52,58	53,05	39K	31
24/11/2023	-1,31%	-0,70	52,84	53,53	52,76	53,53	20K	28
23/11/2023	1,34%	0,71	53,54	53,00	52,96	53,55	6K	20
22/11/2023	0,86%	0,45	52,83	52,38	52,32	52,99	16K	27
21/11/2023	0,50%	0,26	52,38	52,35	51,87	52,50	154K	273
20/11/2023	-1,79%	-0,95	52,12	53,06	51,81	53,06	125K	912
17/11/2023	-0,06%	-0,03	53,07	53,43	52,82	53,74	412K	34
16/11/2023	0,34%	0,18	53,10	52,92	52,33	53,23	18K	54
14/11/2023	-0,51%	-0,27	52,92	53,22	52,79	53,43	14K	32

13/11/2023	0,23%	0,12	53,19	53,07	53,07	53,81	859K	1.030
10/11/2023	0,44%	0,23	53,07	52,84	52,71	53,07	6K	16
09/11/2023	0,38%	0,20	52,84	52,64	52,25	52,99	23K	178
08/11/2023	0,80%	0,42	52,64	52,47	52,38	52,84	61K	20
07/11/2023	-0,99%	-0,52	52,22	52,74	52,22	52,74	175K	40
06/11/2023	0,46%	0,24	52,74	52,75	52,60	52,91	64K	28
03/11/2023	-1,63%	-0,87	52,50	52,90	52,40	53,20	34K	60
01/11/2023	-1,08%	-0,58	53,37	54,49	53,27	54,49	31K	27
31/10/2023	0,77%	0,41	53,95	53,82	53,75	54,08	13K	20
30/10/2023	1,86%	0,98	53,54	52,56	52,56	53,91	874K	41
27/10/2023	-1,76%	-0,94	52,56	52,93	52,20	52,93	22K	16
26/10/2023	-0,82%	-0,44	53,50	51,70	51,70	54,12	29K	19
25/10/2023	0,88%	0,47	53,94	53,47	53,29	54,00	14K	27
24/10/2023	0,62%	0,33	53,47	53,14	53,03	53,58	294K	12
23/10/2023	0,00%	0,00	53,14	53,10	52,89	53,48	44K	35
20/10/2023	-0,37%	-0,20	53,14	53,72	53,14	54,02	82K	166
19/10/2023	-1,13%	-0,61	53,34	52,55	50,85	53,80	10K	28
18/10/2023	2,82%	1,48	53,95	53,00	53,00	54,50	73K	65
17/10/2023	-0,32%	-0,17	52,47	52,65	51,99	53,00	136K	168
16/10/2023	0,42%	0,22	52,64	52,42	52,39	53,08	46K	37
13/10/2023	1,43%	0,74	52,42	51,68	51,68	52,66	25K	29
11/10/2023	-1,17%	-0,61	51,68	52,28	51,50	52,44	44K	55
10/10/2023	-0,04%	-0,02	52,29	52,33	52,29	52,67	19K	37
09/10/2023	-1,56%	-0,83	52,31	53,12	52,26	53,12	292K	87
06/10/2023	0,21%	0,11	53,14	53,06	52,70	53,49	73K	38
05/10/2023	-1,34%	-0,72	53,03	53,75	53,02	53,80	103K	414
04/10/2023	0,07%	0,04	53,75	53,00	53,00	53,84	39K	23
03/10/2023	2,50%	1,31	53,71	52,68	52,68	53,71	85K	57
02/10/2023	0,19%	0,10	52,40	52,31	52,19	52,67	128K	47
29/09/2023	-0,76%	-0,40	52,30	52,69	51,86	52,69	46K	41
28/09/2023	-0,19%	-0,10	52,70	52,80	52,57	53,20	128K	34
27/09/2023	-0,53%	-0,28	52,80	53,43	52,80	53,47	1M	66
26/09/2023	-0,66%	-0,35	53,08	53,01	52,77	53,43	12K	27
25/09/2023	0,06%	0,03	53,43	53,74	53,21	53,74	124K	31
22/09/2023	-0,54%	-0,29	53,40	53,55	53,32	53,87	13K	53
21/09/2023	0,49%	0,26	53,69	53,43	53,43	54,06	67K	35
20/09/2023	-0,09%	-0,05	53,43	53,48	53,16	53,70	56K	176
19/09/2023	0,36%	0,19	53,48	53,27	52,65	53,48	77K	46
18/09/2023	-0,30%	-0,16	53,29	53,36	53,29	53,49	44K	34
15/09/2023	-0,71%	-0,38	53,45	53,80	53,45	54,00	19K	21
14/09/2023	0,30%	0,16	53,83	53,62	53,46	53,83	20K	16
13/09/2023	-1,92%	-1,05	53,67	53,60	53,23	53,92	53K	90
12/09/2023	0,24%	0,13	54,72	54,59	53,61	55,00	44K	27
11/09/2023	0,39%	0,21	54,59	54,37	53,86	54,63	30K	77
08/09/2023	0,33%	0,18	54,38	54,90	54,24	54,90	16K	84
06/09/2023	0,31%	0,17	54,20	54,34	53,85	54,38	244K	103
05/09/2023	-0,86%	-0,47	54,03	54,80	54,03	55,14	322K	88
04/09/2023	-0,51%	-0,28	54,50	54,80	53,84	54,80	28K	73
01/09/2023	0,07%	0,04	54,78	54,74	53,68	54,80	258K	90
31/08/2023	2,03%	1,09	54,74	53,90	53,90	54,80	31K	66
30/08/2023	0,71%	0,38	53,65	53,27	53,02	53,89	24K	68
29/08/2023	-0,69%	-0,37	53,27	54,12	52,95	54,12	88K	81
28/08/2023	0,26%	0,14	53,64	53,64	53,48	54,12	48K	71
25/08/2023	0,07%	0,04	53,50	53,35	52,91	53,76	28K	66
24/08/2023	0,77%	0,41	53,46	53,10	53,00	53,77	114K	91
23/08/2023	-0,93%	-0,50	53,05	53,10	53,01	53,90	13K	56
22/08/2023	-0,89%	-0,48	53,55	53,70	53,32	53,71	104K	53
21/08/2023	-0,17%	-0,09	54,03	55,21	53,79	55,70	233K	410
18/08/2023	0,22%	0,12	54,12	54,04	53,86	54,19	29K	41
17/08/2023	-1,04%	-0,57	54,00	54,58	54,00	54,58	18K	40
16/08/2023	-0,87%	-0,48	54,57	55,66	54,40	55,66	37K	37
15/08/2023	-0,38%	-0,21	55,05	55,00	55,00	55,40	33K	45
14/08/2023	0,47%	0,26	55,26	55,00	55,00	55,69	39K	41
11/08/2023	0,94%	0,51	55,00	54,30	54,30	55,00	49K	53
10/08/2023	-0,76%	-0,42	54,49	54,43	54,37	54,95	31K	45
09/08/2023	0,15%	0,08	54,91	54,83	54,83	55,31	34K	120
08/08/2023	0,05%	0,03	54,83	55,30	54,76	55,35	772K	165
07/08/2023	1,48%	0,80	54,80	54,01	54,01	55,09	70K	49
04/08/2023	-1,50%	-0,82	54,00	54,82	54,00	55,00	45K	49
03/08/2023	2,10%	1,13	54,82	54,50	54,50	54,82	286K	57
02/08/2023	0,66%	0,35	53,69	53,34	53,24	54,17	544K	85
01/08/2023	1,31%	0,69	53,34	52,65	52,51	53,59	232K	1.401
31/07/2023	-0,34%	-0,18	52,65	53,30	52,53	53,30	34K	76
28/07/2023	2,11%	1,09	52,83	52,20	52,20	53,18	94K	279
27/07/2023	0,15%	0,08	51,74	52,01	51,36	52,20	207K	1.617
26/07/2023	-0,94%	-0,49	51,66	52,15	51,66	52,25	35K	52
25/07/2023	0,00%	0,00	52,15	52,14	51,40	52,40	302K	3.220
24/07/2023	-0,36%	-0,19	52,15	52,19	51,66	52,34	223K	53
21/07/2023	1,43%	0,74	52,34	51,60	51,52	52,46	60K	49
20/07/2023	-1,15%	-0,60	51,60	51,05	50,80	52,00	163K	108
19/07/2023	1,56%	0,80	52,20	51,40	51,01	54,60	164K	99
18/07/2023	0,08%	0,04	51,40	51,01	51,01	51,65	100K	54
17/07/2023	0,00%	0,00	51,36	51,69	51,10	51,86	48K	62
14/07/2023	0,61%	0,31	51,36	51,05	50,96	51,50	19K	58
13/07/2023	-1,05%	-0,54	51,05	50,98	50,80	51,26	18K	54
12/07/2023	-0,62%	-0,32	51,59	51,91	50,58	51,91	125K	119
11/07/2023	0,14%	0,07	51,91	52,17	51,23	52,28	59K	74
10/07/2023	0,02%	0,01	51,84	51,83	51,70	52,44	77K	134
07/07/2023	-3,28%	-1,76	51,83	53,57	51,79	53,57	83K	109
06/07/2023	1,65%	0,87	53,59	52,73	52,62	53,67	110K	70
05/07/2023	0,69%	0,36	52,72	52,65	52,36	52,77	61K	65
04/07/2023	0,21%	0,11	52,36	52,25	51,68	52,54	33K	60
03/07/2023	0,46%	0,24	52,25	52,01	51,50	52,50	28K	97
30/06/2023	0,48%	0,25	52,01	51,70	51,57	52,09	28K	75
29/06/2023	-1,18%	-0,62	51,76	52,07	51,29	52,07	84K	60
28/06/2023	1,59%	0,82	52,38	51,56	51,40	52,38	82K	90
27/06/2023	2,06%	1,04	51,56	50,90	50,52	51,56	5M	59
26/06/2023	-0,45%	-0,23	50,52	50,75	49,90	50,80	167K	400
23/06/2023	-0,49%	-0,25	50,75	51,24	50,53	51,60	315K	76
22/06/2023	-0,45%	-0,23	51,00	51,22	50,97	51,43	33K	54
21/06/2023	0,85%	0,43	51,23	50,99	50,70	51,23	227K	55
20/06/2023	0,12%	0,06	50,80	51,18	50,80	51,58	20K	55
19/06/2023	-1,49%	-0,77	50,74	51,77	50,53	51,77	682K	259
16/06/2023	1,02%	0,52	51,51	50,99	50,99	51,80	398K	278
15/06/2023	0,04%	0,02	50,99	50,97	50,45	51,00	71K	68
14/06/2023	1,29%	0,65	50,97	50,93	50,25	50,97	115K	221
13/06/2023	-1,31%	-0,67	50,32	50,43	49,98	50,66	101K	73
12/06/2023	0,18%	0,09	50,99	50,90	50,30	51,39	53K	84
09/06/2023	0,00%	0,00	50,90	51,49	50,67	51,49	75K	64
07/06/2023	0,63%	0,32	50,90	50,50	50,39	51,12	66K	96
06/06/2023	-1,48%	-0,76	50,58	51,70	50,37	51,82	440K	161
05/06/2023	-0,93%	-0,48	51,34	51,80	51,10	52,08	2M	2.147
02/06/2023	0,76%	0,39	51,82	51,42	51,19	51,89	65K	75
01/06/2023	-1,30%	-0,68	51,43	52,10	51,33	52,10	151K	76
31/05/2023	1,16%	0,60	52,11	51,52	51,48	52,32	435K	46
30/05/2023	-0,92%	-0,48	51,51	51,99	51,43	52,25	175K	72
29/05/2023	0,60%	0,31	51,99	52,38	51,59	52,38	8K	26
26/05/2023	-1,02%	-0,53	51,68	52,25	51,58	52,80	433K	64
25/05/2023	0,60%	0,31	52,21	51,71	51,50	52,40	170K	52
24/05/2023	-0,54%	-0,28	51,90	52,25	51,64	52,40	59K	78
23/05/2023	-2,01%	-1,07	52,18	53,25	52,18	53,25	535K	81
22/05/2023	-2,76%	-1,51	53,25	54,75	52,80	54,75	61K	97
19/05/2023	-	-	54,76	54,03	54,03	54,89	57K	119

Date,Open,High,Low,Close,Volume
29-Nov-23,53.09,53.50,52.75,52.92,42225
28-Nov-23,52.95,53.33,52.77,53.09,1041309
27-Nov-23,52.84,53.05,52.58,52.87,39337
24-Nov-23,53.53,53.53,52.76,52.84,19907
23-Nov-23,53.00,53.55,52.96,53.54,5571
22-Nov-23,52.38,52.99,52.32,52.83,16394
21-Nov-23,52.35,52.50,51.87,52.38,154465
20-Nov-23,53.06,53.06,51.81,52.12,124835
17-Nov-23,53.43,53.74,52.82,53.07,411731
16-Nov-23,52.92,53.23,52.33,53.10,17819
14-Nov-23,53.22,53.43,52.79,52.92,13585
13-Nov-23,53.07,53.81,53.07,53.19,858902
10-Nov-23,52.84,53.07,52.71,53.07,6025
09-Nov-23,52.64,52.99,52.25,52.84,23346
08-Nov-23,52.47,52.84,52.38,52.64,60676
07-Nov-23,52.74,52.74,52.22,52.22,174768
06-Nov-23,52.75,52.91,52.60,52.74,63694
03-Nov-23,52.90,53.20,52.40,52.50,33950
01-Nov-23,54.49,54.49,53.27,53.37,31352
31-Oct-23,53.82,54.08,53.75,53.95,13222
30-Oct-23,52.56,53.91,52.56,53.54,873652
27-Oct-23,52.93,52.93,52.20,52.56,22389
26-Oct-23,51.70,54.12,51.70,53.50,28584
25-Oct-23,53.47,54.00,53.29,53.94,14081
24-Oct-23,53.14,53.58,53.03,53.47,293820
23-Oct-23,53.10,53.48,52.89,53.14,43567
20-Oct-23,53.72,54.02,53.14,53.14,81740
19-Oct-23,52.55,53.80,50.85,53.34,10288
18-Oct-23,53.00,54.50,53.00,53.95,73374
17-Oct-23,52.65,53.00,51.99,52.47,135968
16-Oct-23,52.42,53.08,52.39,52.64,45642
13-Oct-23,51.68,52.66,51.68,52.42,24715
11-Oct-23,52.28,52.44,51.50,51.68,43855
10-Oct-23,52.33,52.67,52.29,52.29,19159
09-Oct-23,53.12,53.12,52.26,52.31,292080
06-Oct-23,53.06,53.49,52.70,53.14,72863
05-Oct-23,53.75,53.80,53.02,53.03,103408
04-Oct-23,53.00,53.84,53.00,53.75,39094
03-Oct-23,52.68,53.71,52.68,53.71,84617
02-Oct-23,52.31,52.67,52.19,52.40,128308
29-Sep-23,52.69,52.69,51.86,52.30,46189
28-Sep-23,52.80,53.20,52.57,52.70,127605
27-Sep-23,53.43,53.47,52.80,52.80,1297871
26-Sep-23,53.01,53.43,52.77,53.08,11514
25-Sep-23,53.74,53.74,53.21,53.43,123835
22-Sep-23,53.55,53.87,53.32,53.40,12857
21-Sep-23,53.43,54.06,53.43,53.69,66685
20-Sep-23,53.48,53.70,53.16,53.43,55836
19-Sep-23,53.27,53.48,52.65,53.48,77274
18-Sep-23,53.36,53.49,53.29,53.29,43629
15-Sep-23,53.80,54.00,53.45,53.45,19289
14-Sep-23,53.62,53.83,53.46,53.83,20297
13-Sep-23,53.60,53.92,53.23,53.67,52763
12-Sep-23,54.59,55.00,53.61,54.72,44216
11-Sep-23,54.37,54.63,53.86,54.59,29765
08-Sep-23,54.90,54.90,54.24,54.38,15731
06-Sep-23,54.34,54.38,53.85,54.20,243596
05-Sep-23,54.80,55.14,54.03,54.03,322252
04-Sep-23,54.80,54.80,53.84,54.50,27957
01-Sep-23,54.74,54.80,53.68,54.78,257594
31-Aug-23,53.90,54.80,53.90,54.74,30885
30-Aug-23,53.27,53.89,53.02,53.65,23552
29-Aug-23,54.12,54.12,52.95,53.27,88057
28-Aug-23,53.64,54.12,53.48,53.64,48422
25-Aug-23,53.35,53.76,52.91,53.50,27906
24-Aug-23,53.10,53.77,53.00,53.46,113584
23-Aug-23,53.10,53.90,53.01,53.05,13122
22-Aug-23,53.70,53.71,53.32,53.55,104194
21-Aug-23,55.21,55.70,53.79,54.03,233333
18-Aug-23,54.04,54.19,53.86,54.12,29298
17-Aug-23,54.58,54.58,54.00,54.00,17726
16-Aug-23,55.66,55.66,54.40,54.57,37452
15-Aug-23,55.00,55.40,55.00,55.05,33440
14-Aug-23,55.00,55.69,55.00,55.26,39325
11-Aug-23,54.30,55.00,54.30,55.00,48734
10-Aug-23,54.43,54.95,54.37,54.49,31323
09-Aug-23,54.83,55.31,54.83,54.91,34091
08-Aug-23,55.30,55.35,54.76,54.83,772370
07-Aug-23,54.01,55.09,54.01,54.80,70356
04-Aug-23,54.82,55.00,54.00,54.00,44584
03-Aug-23,54.50,54.82,54.50,54.82,285617
02-Aug-23,53.34,54.17,53.24,53.69,544021
01-Aug-23,52.65,53.59,52.51,53.34,231556
31-Jul-23,53.30,53.30,52.53,52.65,33846
28-Jul-23,52.20,53.18,52.20,52.83,94411
27-Jul-23,52.01,52.20,51.36,51.74,206767
26-Jul-23,52.15,52.25,51.66,51.66,34926
25-Jul-23,52.14,52.40,51.40,52.15,301925
24-Jul-23,52.19,52.34,51.66,52.15,223302
21-Jul-23,51.60,52.46,51.52,52.34,59576
20-Jul-23,51.05,52.00,50.80,51.60,162765
19-Jul-23,51.40,54.60,51.01,52.20,163868
18-Jul-23,51.01,51.65,51.01,51.40,100084
17-Jul-23,51.69,51.86,51.10,51.36,47998
14-Jul-23,51.05,51.50,50.96,51.36,19204
13-Jul-23,50.98,51.26,50.80,51.05,17961
12-Jul-23,51.91,51.91,50.58,51.59,124589
11-Jul-23,52.17,52.28,51.23,51.91,59110
10-Jul-23,51.83,52.44,51.70,51.84,76832
07-Jul-23,53.57,53.57,51.79,51.83,83380
06-Jul-23,52.73,53.67,52.62,53.59,109837
05-Jul-23,52.65,52.77,52.36,52.72,60585
04-Jul-23,52.25,52.54,51.68,52.36,33161
03-Jul-23,52.01,52.50,51.50,52.25,27596
30-Jun-23,51.70,52.09,51.57,52.01,27626
29-Jun-23,52.07,52.07,51.29,51.76,84222
28-Jun-23,51.56,52.38,51.40,52.38,81655
27-Jun-23,50.90,51.56,50.52,51.56,4704444
26-Jun-23,50.75,50.80,49.90,50.52,167437
23-Jun-23,51.24,51.60,50.53,50.75,314916
22-Jun-23,51.22,51.43,50.97,51.00,33053
21-Jun-23,50.99,51.23,50.70,51.23,227238
20-Jun-23,51.18,51.58,50.80,50.80,20399
19-Jun-23,51.77,51.77,50.53,50.74,681570
16-Jun-23,50.99,51.80,50.99,51.51,397813
15-Jun-23,50.97,51.00,50.45,50.99,71091
14-Jun-23,50.93,50.97,50.25,50.97,115384
13-Jun-23,50.43,50.66,49.98,50.32,100560
12-Jun-23,50.90,51.39,50.30,50.99,52904
09-Jun-23,51.49,51.49,50.67,50.90,75360
07-Jun-23,50.50,51.12,50.39,50.90,66259
06-Jun-23,51.70,51.82,50.37,50.58,439570
05-Jun-23,51.80,52.08,51.10,51.34,1598374
02-Jun-23,51.42,51.89,51.19,51.82,64782
01-Jun-23,52.10,52.10,51.33,51.43,150544
31-May-23,51.52,52.32,51.48,52.11,434792
30-May-23,51.99,52.25,51.43,51.51,174990
29-May-23,52.38,52.38,51.59,51.99,8379
26-May-23,52.25,52.80,51.58,51.68,433362
25-May-23,51.71,52.40,51.50,52.21,169852
24-May-23,52.25,52.40,51.64,51.90,58620
23-May-23,53.25,53.25,52.18,52.18,535225
22-May-23,54.75,54.75,52.80,53.25,61199
19-May-23,54.03,54.89,54.03,54.76,57329

*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