Cotação atual, histórico e gráfico do papel: PHGN34

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 PHGN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	4,61%	4,63	105,16	105,16	105,16	105,16	105	1
28/03/2024	-0,27%	-0,27	100,53	100,80	100,53	100,80	1K	2
27/03/2024	-0,40%	-0,40	100,80	100,80	100,80	100,80	201	1
21/03/2024	-3,72%	-3,91	101,20	101,20	101,20	101,20	101	1
18/03/2024	-0,93%	-0,99	105,11	105,11	105,11	105,11	525	1
11/03/2024	4,02%	4,10	106,10	106,10	106,10	106,10	106	1
07/03/2024	0,59%	0,60	102,00	102,00	102,00	102,00	102	1
06/03/2024	1,50%	1,50	101,40	101,40	101,40	101,40	101	1
05/03/2024	0,81%	0,80	99,90	99,90	99,90	99,90	99	1
28/02/2024	-0,90%	-0,90	99,10	99,10	99,10	99,10	198	2
27/02/2024	2,56%	2,50	100,00	100,00	100,00	100,00	100	1

22/02/2024	0,00%	0,00	97,50	97,50	97,50	97,50	97	1
21/02/2024	-4,41%	-4,50	97,50	97,50	97,50	97,50	10K	2
09/02/2024	0,69%	0,70	102,00	102,00	102,00	102,00	204	2
08/02/2024	-1,72%	-1,77	101,30	102,10	101,30	102,10	10K	2
07/02/2024	-0,22%	-0,23	103,07	103,07	103,07	103,07	2K	1
06/02/2024	-0,67%	-0,70	103,30	103,30	103,30	103,30	103	1
05/02/2024	-2,73%	-2,92	104,00	104,00	104,00	104,00	2K	1
30/01/2024	-6,60%	-7,56	106,92	106,92	106,92	106,92	106	1
23/01/2024	-0,10%	-0,12	114,48	114,48	114,48	114,48	1K	1
19/01/2024	-2,45%	-2,88	114,60	114,60	114,60	114,60	114	1
11/01/2024	0,00%	0,00	117,48	117,48	117,48	117,48	587	1
08/01/2024	5,42%	6,04	117,48	117,48	117,48	117,48	117	1
26/12/2023	-0,19%	-0,21	111,44	111,44	111,44	111,44	111	1
22/12/2023	0,00%	0,00	111,65	111,65	111,65	111,65	111	1
21/12/2023	-2,12%	-2,42	111,65	111,65	111,65	111,65	111	1
19/12/2023	11,94%	12,17	114,07	114,07	114,07	114,07	114	1
13/12/2023	0,59%	0,60	101,90	101,90	101,90	101,90	509	1
12/12/2023	2,63%	2,60	101,30	100,50	100,50	101,30	1K	2
11/12/2023	1,65%	1,60	98,70	98,70	98,70	98,70	987	1
07/12/2023	-3,19%	-3,20	97,10	97,10	97,10	97,10	971	1
04/12/2023	-0,50%	-0,50	100,30	100,30	100,30	100,30	10K	1
14/11/2023	3,81%	3,70	100,80	99,70	99,70	100,80	399	2
13/11/2023	-0,21%	-0,20	97,10	97,10	97,10	97,10	97	1
10/11/2023	-1,12%	-1,10	97,30	97,30	97,30	97,30	97	1
07/11/2023	-0,80%	-0,79	98,40	98,40	98,40	98,40	98	1
03/11/2023	3,65%	3,49	99,19	99,19	99,19	99,19	99	1
01/11/2023	3,64%	3,36	95,70	96,00	95,70	96,00	191	2
27/10/2023	1,47%	1,34	92,34	92,34	92,34	92,34	92	1
26/10/2023	-0,87%	-0,80	91,00	91,00	91,00	91,00	91	1
25/10/2023	-0,33%	-0,30	91,80	91,80	91,80	91,80	9K	1
20/10/2023	-0,65%	-0,60	92,10	92,10	92,10	92,10	92	1
19/10/2023	-2,01%	-1,90	92,70	92,70	92,70	93,51	278	3
18/10/2023	-0,73%	-0,70	94,60	94,60	94,60	94,60	94	1
16/10/2023	0,37%	0,35	95,30	96,00	95,30	96,00	2K	3
09/10/2023	-7,09%	-7,25	94,95	94,77	94,77	95,80	285	3
05/10/2023	1,39%	1,40	102,20	102,20	102,20	102,20	102	1
04/10/2023	1,51%	1,50	100,80	97,35	97,35	100,80	298	3
03/10/2023	-2,17%	-2,20	99,30	99,30	99,30	99,30	99	1
28/09/2023	0,40%	0,40	101,50	101,50	101,50	101,50	812	1
27/09/2023	0,30%	0,30	101,10	101,10	101,10	101,10	4K	1
25/09/2023	-3,26%	-3,40	100,80	100,80	100,80	100,80	302	1
20/09/2023	-1,98%	-2,10	104,20	104,20	104,20	104,20	2K	3
18/09/2023	0,00%	0,00	106,30	106,30	106,30	106,30	212	1
11/09/2023	2,37%	2,46	106,30	106,30	106,30	106,30	106	1
08/09/2023	-6,16%	-6,82	103,84	104,72	103,84	104,72	208	2
31/08/2023	4,10%	4,36	110,66	110,66	110,66	110,66	110	1
24/08/2023	0,00%	0,00	106,30	106,30	106,30	106,30	4K	1
16/08/2023	1,14%	1,20	106,30	106,65	106,30	106,65	212	2
15/08/2023	5,84%	5,80	105,10	104,90	104,90	105,10	2K	2
11/08/2023	-0,71%	-0,71	99,30	99,30	99,30	99,30	993	1
10/08/2023	-0,11%	-0,11	100,01	100,12	100,01	100,12	300	2
09/08/2023	0,93%	0,92	100,12	100,12	100,12	100,12	1K	1
08/08/2023	-1,10%	-1,10	99,20	99,20	99,20	99,20	99	1
03/08/2023	1,83%	1,80	100,30	100,30	100,30	100,30	100	1
31/07/2023	-0,51%	-0,50	98,50	98,50	98,50	98,50	98	1
26/07/2023	-10,27%	-11,33	99,00	110,34	98,47	110,34	11K	6
20/07/2023	2,56%	2,75	110,33	110,33	110,33	110,33	110	1
12/07/2023	3,84%	3,98	107,58	107,58	107,58	107,58	215	1
05/07/2023	2,88%	2,90	103,60	103,40	103,40	103,60	3K	2
27/06/2023	1,94%	1,92	100,70	100,70	100,70	100,70	201	1
26/06/2023	10,99%	9,78	98,78	98,99	97,70	98,99	8K	11
20/06/2023	-1,11%	-1,00	89,00	89,00	89,00	89,00	267	3
19/06/2023	-6,93%	-6,70	90,00	90,00	90,00	90,00	90	1
13/06/2023	-6,36%	-6,57	96,70	96,77	96,52	96,77	289	3
09/05/2023	-0,51%	-0,53	103,27	103,27	103,27	103,27	103	1
08/05/2023	-0,71%	-0,74	103,80	103,80	103,80	103,80	103	1
03/05/2023	-4,51%	-4,94	104,54	104,54	104,54	104,54	104	1
25/04/2023	0,00%	0,00	109,48	109,48	109,48	109,48	8K	1
24/04/2023	17,10%	15,99	109,48	109,10	109,10	109,80	6K	3
20/04/2023	2,74%	2,49	93,49	93,54	93,49	93,54	1K	2
18/04/2023	3,41%	3,00	91,00	91,00	91,00	91,00	91	1
17/04/2023	0,16%	0,14	88,00	88,00	88,00	88,00	88	1
14/04/2023	-5,83%	-5,44	87,86	87,60	87,60	87,86	438	2
06/04/2023	-0,89%	-0,84	93,30	93,30	93,30	93,30	93	1
03/04/2023	1,89%	1,75	94,14	94,14	94,14	94,14	282	1
31/03/2023	4,76%	4,20	92,39	92,16	92,16	92,39	57K	4
22/03/2023	0,03%	0,03	88,19	89,93	87,75	89,93	1K	10
13/03/2023	4,54%	3,83	88,16	84,33	84,33	88,16	27K	2
08/03/2023	-2,71%	-2,35	84,33	84,33	84,33	84,33	84	1
06/03/2023	0,90%	0,77	86,68	86,68	86,68	86,68	173	1
03/03/2023	3,42%	2,84	85,91	85,91	85,91	85,91	85	1
01/03/2023	-2,74%	-2,34	83,07	84,07	83,07	84,07	9K	2
28/02/2023	-1,83%	-1,59	85,41	85,41	85,41	85,41	85	1
27/02/2023	1,64%	1,40	87,00	87,00	87,00	87,00	87	1
24/02/2023	-1,48%	-1,29	85,60	85,60	85,60	85,60	85	1
22/02/2023	-2,89%	-2,59	86,89	86,89	86,89	86,89	2K	1
16/02/2023	-1,29%	-1,17	89,48	100,00	89,48	100,00	9K	7
06/02/2023	-1,21%	-1,11	90,65	90,65	90,65	90,65	90	1
03/02/2023	0,00%	0,00	91,76	91,76	91,76	91,76	1K	1
02/02/2023	7,22%	6,18	91,76	91,76	91,76	91,76	2K	1
31/01/2023	-6,55%	-6,00	85,58	88,55	85,58	88,55	3K	6
30/01/2023	7,41%	6,32	91,58	92,00	91,58	92,00	183	2
25/01/2023	-2,09%	-1,82	85,26	85,15	85,06	85,26	681	5
24/01/2023	2,57%	2,18	87,08	87,08	87,08	87,08	87	1
18/01/2023	-0,33%	-0,28	84,90	84,78	84,70	84,90	254	3
17/01/2023	-5,18%	-4,65	85,18	85,18	85,18	85,18	425	2
16/01/2023	2,62%	2,29	89,83	89,83	89,83	89,83	898	1
12/01/2023	1,98%	1,70	87,54	87,54	87,54	87,54	87	1
10/01/2023	-0,74%	-0,64	85,84	85,84	85,84	85,84	171	1
09/01/2023	0,45%	0,39	86,48	86,48	86,48	86,48	3K	1
06/01/2023	-2,83%	-2,51	86,09	85,71	85,71	86,09	171	2
04/01/2023	5,80%	4,86	88,60	87,90	87,90	88,60	176	2
03/01/2023	4,57%	3,66	83,74	81,10	81,10	83,74	248	2
29/12/2022	1,78%	1,40	80,08	79,00	79,00	81,04	320	3
28/12/2022	0,85%	0,66	78,68	78,68	78,68	78,68	78	1
27/12/2022	1,32%	1,02	78,02	78,35	78,02	78,35	390	2
23/12/2022	3,36%	2,50	77,00	75,88	75,88	77,00	229	3
22/12/2022	8,10%	5,58	74,50	73,63	73,63	74,50	222	2
20/12/2022	-6,80%	-5,03	68,92	68,81	68,81	68,92	275	3
15/12/2022	-1,23%	-0,92	73,95	75,84	73,95	76,08	8K	3
12/12/2022	-5,56%	-4,41	74,87	74,87	74,87	74,87	299	1
05/12/2022	1,64%	1,28	79,28	79,28	79,28	79,28	79	1
02/12/2022	2,92%	2,21	78,00	75,79	75,79	78,00	2K	5
18/11/2022	-1,89%	-1,46	75,79	75,10	75,10	75,79	678	3
17/11/2022	-1,74%	-1,37	77,25	77,92	77,00	77,92	5K	7
16/11/2022	0,28%	0,22	78,62	78,40	78,40	78,62	3K	2
11/11/2022	4,90%	3,66	78,40	78,40	78,40	78,40	156	1
10/11/2022	14,07%	9,22	74,74	70,50	70,50	74,74	1K	5
07/11/2022	8,42%	5,09	65,52	65,52	65,52	65,52	131	1
03/11/2022	-8,16%	-5,37	60,43	65,00	60,43	65,00	25K	6
31/10/2022	-7,49%	-5,33	65,80	66,15	65,80	66,15	660	3
26/10/2022	3,24%	2,23	71,13	69,80	69,80	71,13	7K	5
25/10/2022	-	-	68,90	69,11	68,90	69,11	4K	3

Date,Open,High,Low,Close,Volume
17-Apr-24,105.16,105.16,105.16,105.16,105
28-Mar-24,100.80,100.80,100.53,100.53,1407
27-Mar-24,100.80,100.80,100.80,100.80,201
21-Mar-24,101.20,101.20,101.20,101.20,101
18-Mar-24,105.11,105.11,105.11,105.11,525
11-Mar-24,106.10,106.10,106.10,106.10,106
07-Mar-24,102.00,102.00,102.00,102.00,102
06-Mar-24,101.40,101.40,101.40,101.40,101
05-Mar-24,99.90,99.90,99.90,99.90,99
28-Feb-24,99.10,99.10,99.10,99.10,198
27-Feb-24,100.00,100.00,100.00,100.00,100
22-Feb-24,97.50,97.50,97.50,97.50,97
21-Feb-24,97.50,97.50,97.50,97.50,9847
09-Feb-24,102.00,102.00,102.00,102.00,204
08-Feb-24,102.10,102.10,101.30,101.30,9991
07-Feb-24,103.07,103.07,103.07,103.07,2061
06-Feb-24,103.30,103.30,103.30,103.30,103
05-Feb-24,104.00,104.00,104.00,104.00,1872
30-Jan-24,106.92,106.92,106.92,106.92,106
23-Jan-24,114.48,114.48,114.48,114.48,1144
19-Jan-24,114.60,114.60,114.60,114.60,114
11-Jan-24,117.48,117.48,117.48,117.48,587
08-Jan-24,117.48,117.48,117.48,117.48,117
26-Dec-23,111.44,111.44,111.44,111.44,111
22-Dec-23,111.65,111.65,111.65,111.65,111
21-Dec-23,111.65,111.65,111.65,111.65,111
19-Dec-23,114.07,114.07,114.07,114.07,114
13-Dec-23,101.90,101.90,101.90,101.90,509
12-Dec-23,100.50,101.30,100.50,101.30,1113
11-Dec-23,98.70,98.70,98.70,98.70,987
07-Dec-23,97.10,97.10,97.10,97.10,971
04-Dec-23,100.30,100.30,100.30,100.30,10030
14-Nov-23,99.70,100.80,99.70,100.80,399
13-Nov-23,97.10,97.10,97.10,97.10,97
10-Nov-23,97.30,97.30,97.30,97.30,97
07-Nov-23,98.40,98.40,98.40,98.40,98
03-Nov-23,99.19,99.19,99.19,99.19,99
01-Nov-23,96.00,96.00,95.70,95.70,191
27-Oct-23,92.34,92.34,92.34,92.34,92
26-Oct-23,91.00,91.00,91.00,91.00,91
25-Oct-23,91.80,91.80,91.80,91.80,9180
20-Oct-23,92.10,92.10,92.10,92.10,92
19-Oct-23,92.70,93.51,92.70,92.70,278
18-Oct-23,94.60,94.60,94.60,94.60,94
16-Oct-23,96.00,96.00,95.30,95.30,2009
09-Oct-23,94.77,95.80,94.77,94.95,285
05-Oct-23,102.20,102.20,102.20,102.20,102
04-Oct-23,97.35,100.80,97.35,100.80,298
03-Oct-23,99.30,99.30,99.30,99.30,99
28-Sep-23,101.50,101.50,101.50,101.50,812
27-Sep-23,101.10,101.10,101.10,101.10,4044
25-Sep-23,100.80,100.80,100.80,100.80,302
20-Sep-23,104.20,104.20,104.20,104.20,1979
18-Sep-23,106.30,106.30,106.30,106.30,212
11-Sep-23,106.30,106.30,106.30,106.30,106
08-Sep-23,104.72,104.72,103.84,103.84,208
31-Aug-23,110.66,110.66,110.66,110.66,110
24-Aug-23,106.30,106.30,106.30,106.30,4039
16-Aug-23,106.65,106.65,106.30,106.30,212
15-Aug-23,104.90,105.10,104.90,105.10,2203
11-Aug-23,99.30,99.30,99.30,99.30,993
10-Aug-23,100.12,100.12,100.01,100.01,300
09-Aug-23,100.12,100.12,100.12,100.12,1001
08-Aug-23,99.20,99.20,99.20,99.20,99
03-Aug-23,100.30,100.30,100.30,100.30,100
31-Jul-23,98.50,98.50,98.50,98.50,98
26-Jul-23,110.34,110.34,98.47,99.00,11375
20-Jul-23,110.33,110.33,110.33,110.33,110
12-Jul-23,107.58,107.58,107.58,107.58,215
05-Jul-23,103.40,103.60,103.40,103.60,3205
27-Jun-23,100.70,100.70,100.70,100.70,201
26-Jun-23,98.99,98.99,97.70,98.78,7717
20-Jun-23,89.00,89.00,89.00,89.00,267
19-Jun-23,90.00,90.00,90.00,90.00,90
13-Jun-23,96.77,96.77,96.52,96.70,289
09-May-23,103.27,103.27,103.27,103.27,103
08-May-23,103.80,103.80,103.80,103.80,103
03-May-23,104.54,104.54,104.54,104.54,104
25-Apr-23,109.48,109.48,109.48,109.48,7992
24-Apr-23,109.10,109.80,109.10,109.48,5803
20-Apr-23,93.54,93.54,93.49,93.49,1402
18-Apr-23,91.00,91.00,91.00,91.00,91
17-Apr-23,88.00,88.00,88.00,88.00,88
14-Apr-23,87.60,87.86,87.60,87.86,438
06-Apr-23,93.30,93.30,93.30,93.30,93
03-Apr-23,94.14,94.14,94.14,94.14,282
31-Mar-23,92.16,92.39,92.16,92.39,57210
22-Mar-23,89.93,89.93,87.75,88.19,1241
13-Mar-23,84.33,88.16,84.33,88.16,27498
08-Mar-23,84.33,84.33,84.33,84.33,84
06-Mar-23,86.68,86.68,86.68,86.68,173
03-Mar-23,85.91,85.91,85.91,85.91,85
01-Mar-23,84.07,84.07,83.07,83.07,8642
28-Feb-23,85.41,85.41,85.41,85.41,85
27-Feb-23,87.00,87.00,87.00,87.00,87
24-Feb-23,85.60,85.60,85.60,85.60,85
22-Feb-23,86.89,86.89,86.89,86.89,1737
16-Feb-23,100.00,100.00,89.48,89.48,9384
06-Feb-23,90.65,90.65,90.65,90.65,90
03-Feb-23,91.76,91.76,91.76,91.76,1284
02-Feb-23,91.76,91.76,91.76,91.76,1743
31-Jan-23,88.55,88.55,85.58,85.58,2875
30-Jan-23,92.00,92.00,91.58,91.58,183
25-Jan-23,85.15,85.26,85.06,85.26,681
24-Jan-23,87.08,87.08,87.08,87.08,87
18-Jan-23,84.78,84.90,84.70,84.90,254
17-Jan-23,85.18,85.18,85.18,85.18,425
16-Jan-23,89.83,89.83,89.83,89.83,898
12-Jan-23,87.54,87.54,87.54,87.54,87
10-Jan-23,85.84,85.84,85.84,85.84,171
09-Jan-23,86.48,86.48,86.48,86.48,2767
06-Jan-23,85.71,86.09,85.71,86.09,171
04-Jan-23,87.90,88.60,87.90,88.60,176
03-Jan-23,81.10,83.74,81.10,83.74,248
29-Dec-22,79.00,81.04,79.00,80.08,320
28-Dec-22,78.68,78.68,78.68,78.68,78
27-Dec-22,78.35,78.35,78.02,78.02,390
23-Dec-22,75.88,77.00,75.88,77.00,229
22-Dec-22,73.63,74.50,73.63,74.50,222
20-Dec-22,68.81,68.92,68.81,68.92,275
15-Dec-22,75.84,76.08,73.95,73.95,8142
12-Dec-22,74.87,74.87,74.87,74.87,299
05-Dec-22,79.28,79.28,79.28,79.28,79
02-Dec-22,75.79,78.00,75.79,78.00,1689
18-Nov-22,75.10,75.79,75.10,75.79,678
17-Nov-22,77.92,77.92,77.00,77.25,5136
16-Nov-22,78.40,78.62,78.40,78.62,2984
11-Nov-22,78.40,78.40,78.40,78.40,156
10-Nov-22,70.50,74.74,70.50,74.74,1142
07-Nov-22,65.52,65.52,65.52,65.52,131
03-Nov-22,65.00,65.00,60.43,60.43,25446
31-Oct-22,66.15,66.15,65.80,65.80,660
26-Oct-22,69.80,71.13,69.80,71.13,7263
25-Oct-22,69.11,69.11,68.90,68.90,3662

*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: PHGN34