Cotação atual, histórico e gráfico do papel: PNCS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/07/2021 | 4,22% | 19,60 | 484,50 | 484,50 | 484,50 | 484,50 | 2K | 1 |
| 19/07/2021 | -1,57% | -7,42 | 464,90 | 464,90 | 464,90 | 464,90 | 11K | 1 |
| 16/07/2021 | -2,43% | -11,76 | 472,32 | 479,87 | 470,30 | 479,87 | 419K | 42 |
| 01/07/2021 | 1,08% | 5,15 | 484,08 | 484,56 | 483,15 | 485,50 | 48K | 96 |
| 30/06/2021 | 1,29% | 6,11 | 478,93 | 478,93 | 478,93 | 478,93 | 96K | 1 |
| 29/06/2021 | 0,11% | 0,52 | 472,82 | 472,82 | 472,82 | 472,82 | 2K | 1 |
| 28/06/2021 | 4,34% | 19,66 | 472,30 | 472,32 | 472,30 | 472,32 | 4K | 3 |
| 18/06/2021 | -4,30% | -20,36 | 452,64 | 452,64 | 452,64 | 452,64 | 452 | 1 |
| 14/06/2021 | -2,27% | -11,00 | 473,00 | 473,00 | 473,00 | 473,00 | 4K | 1 |
| 11/06/2021 | -6,83% | -35,48 | 484,00 | 484,00 | 484,00 | 484,00 | 968 | 1 |
| 24/05/2021 | -1,24% | -6,52 | 519,48 | 516,51 | 516,50 | 520,00 | 34K | 47 |
|
|
| 14/05/2021 | 1,74% | 9,00 | 526,00 | 526,00 | 526,00 | 526,00 | 526 | 1 |
| 13/05/2021 | -1,62% | -8,50 | 517,00 | 517,00 | 517,00 | 517,00 | 10K | 1 |
| 10/05/2021 | 3,04% | 15,50 | 525,50 | 525,50 | 525,50 | 525,50 | 525 | 1 |
| 03/05/2021 | 3,45% | 17,00 | 510,00 | 510,00 | 510,00 | 510,00 | 9K | 1 |
| 27/04/2021 | 1,23% | 6,00 | 493,00 | 493,00 | 493,00 | 493,00 | 10K | 1 |
| 23/04/2021 | 1,71% | 8,20 | 487,00 | 484,20 | 484,20 | 487,00 | 20K | 2 |
| 20/04/2021 | -4,14% | -20,70 | 478,80 | 478,80 | 478,80 | 478,80 | 478 | 1 |
| 16/04/2021 | 0,71% | 3,50 | 499,50 | 505,50 | 499,50 | 505,50 | 2K | 3 |
| 06/04/2021 | -0,60% | -3,00 | 496,00 | 496,00 | 496,00 | 496,00 | 25K | 1 |
| 31/03/2021 | -2,00% | -10,20 | 499,00 | 499,00 | 499,00 | 499,00 | 28K | 1 |
| 30/03/2021 | -0,55% | -2,80 | 509,20 | 513,00 | 509,20 | 513,00 | 25K | 4 |
| 09/03/2021 | 4,00% | 19,70 | 512,00 | 512,00 | 512,00 | 512,00 | 512 | 1 |
| 02/03/2021 | 17,05% | 71,70 | 492,30 | 495,89 | 491,40 | 497,39 | 50K | 81 |
| 05/02/2021 | 1,06% | 4,40 | 420,60 | 417,71 | 415,80 | 423,35 | 13K | 29 |
| 06/01/2021 | 8,27% | 31,78 | 416,20 | 411,23 | 410,51 | 421,40 | 430K | 49 |
| 28/12/2020 | 3,87% | 14,32 | 384,42 | 388,51 | 384,42 | 388,51 | 12K | 30 |
| 02/12/2020 | 0,14% | 0,50 | 370,10 | 370,10 | 370,10 | 370,10 | 2K | 1 |
| 01/12/2020 | 6,98% | 24,10 | 369,60 | 370,20 | 369,60 | 370,20 | 2K | 2 |
| 18/11/2020 | 1,29% | 4,40 | 345,50 | 344,31 | 344,31 | 345,50 | 689 | 2 |
| 10/11/2020 | 8,70% | 27,30 | 341,10 | 341,10 | 341,10 | 341,10 | 5K | 1 |
| 28/10/2020 | 0,58% | 1,80 | 313,80 | 313,80 | 313,80 | 313,80 | 627 | 1 |
| 21/10/2020 | 8,51% | 24,46 | 312,00 | 311,85 | 311,85 | 312,00 | 4K | 2 |
| 11/09/2020 | -1,09% | -3,18 | 287,54 | 287,54 | 287,54 | 287,54 | 811K | 1 |
| 10/09/2020 | -0,37% | -1,07 | 290,72 | 290,72 | 290,72 | 290,72 | 581K | 1 |
| 09/09/2020 | -0,86% | -2,52 | 291,79 | 291,79 | 291,79 | 291,79 | 584K | 1 |
| 08/09/2020 | -2,57% | -7,77 | 294,31 | 292,81 | 292,81 | 294,79 | 715K | 5 |
| 04/09/2020 | 6,58% | 18,65 | 302,08 | 299,39 | 299,39 | 302,08 | 286K | 5 |
| 03/08/2020 | 2,25% | 6,24 | 283,43 | 283,43 | 283,43 | 283,43 | 113K | 1 |
| 01/07/2020 | -10,49% | -32,49 | 277,19 | 277,19 | 277,19 | 277,19 | 360K | 1 |
| 01/06/2020 | 7,16% | 20,68 | 309,68 | 309,68 | 309,68 | 309,68 | 93K | 1 |
| 21/05/2020 | -2,34% | -6,93 | 289,00 | 289,00 | 289,00 | 289,00 | 29K | 1 |
| 19/05/2020 | 1,35% | 3,93 | 295,93 | 295,93 | 295,93 | 295,93 | 148K | 1 |
| 13/05/2020 | 1,88% | 5,38 | 292,00 | 292,00 | 292,00 | 292,00 | 6K | 1 |
| 12/05/2020 | -5,41% | -16,38 | 286,62 | 286,62 | 286,62 | 286,62 | 172K | 1 |
| 07/05/2020 | 8,06% | 22,61 | 303,00 | 303,00 | 303,00 | 303,00 | 61K | 1 |
| 04/05/2020 | -3,80% | -11,07 | 280,39 | 280,39 | 280,39 | 280,39 | 3K | 1 |
| 30/04/2020 | -1,97% | -5,85 | 291,46 | 291,46 | 291,46 | 291,46 | 175K | 1 |
| 28/04/2020 | 7,37% | 20,41 | 297,31 | 297,31 | 297,31 | 297,31 | 149K | 1 |
| 23/04/2020 | 3,38% | 9,05 | 276,90 | 276,90 | 276,90 | 276,90 | 332K | 1 |
| 22/04/2020 | 15,95% | 36,85 | 267,85 | 267,85 | 267,85 | 267,85 | 187K | 1 |
| 01/04/2020 | 3,29% | 7,36 | 231,00 | 232,02 | 231,00 | 232,02 | 5K | 2 |
| 24/03/2020 | 6,60% | 13,84 | 223,64 | 223,64 | 223,64 | 223,64 | 134K | 1 |
| 23/03/2020 | -7,72% | -17,55 | 209,80 | 209,80 | 209,80 | 209,80 | 42K | 1 |
| 20/03/2020 | -5,80% | -13,99 | 227,35 | 220,68 | 220,68 | 227,35 | 90K | 4 |
| 19/03/2020 | 8,57% | 19,05 | 241,34 | 238,79 | 238,79 | 241,34 | 120K | 2 |
| 18/03/2020 | -6,89% | -16,45 | 222,29 | 222,29 | 222,29 | 222,29 | 67K | 1 |
| 13/03/2020 | 0,13% | 0,30 | 238,74 | 238,74 | 238,74 | 238,74 | 72K | 1 |
| 11/03/2020 | -4,62% | -11,56 | 238,44 | 238,44 | 238,44 | 238,44 | 143K | 1 |
| 10/03/2020 | -10,10% | -28,10 | 250,00 | 250,00 | 250,00 | 250,00 | 150K | 1 |
| 05/03/2020 | -3,24% | -9,30 | 278,10 | 278,10 | 278,10 | 278,10 | 56K | 1 |
| 03/03/2020 | -1,58% | -4,60 | 287,40 | 297,10 | 287,40 | 297,10 | 62K | 3 |
| 02/03/2020 | -2,79% | -8,39 | 292,00 | 287,14 | 287,14 | 292,00 | 60K | 2 |
| 27/02/2020 | -10,92% | -36,81 | 300,39 | 300,39 | 300,39 | 300,39 | 270K | 1 |
| 21/02/2020 | 0,06% | 0,20 | 337,20 | 337,20 | 337,20 | 337,20 | 101K | 1 |
| 20/02/2020 | 2,68% | 8,80 | 337,00 | 337,00 | 337,00 | 337,00 | 67K | 1 |
| 18/02/2020 | -3,19% | -10,80 | 328,20 | 328,20 | 328,20 | 328,20 | 33K | 1 |
| 13/02/2020 | 1,00% | 3,34 | 339,00 | 339,00 | 339,00 | 339,00 | 68K | 1 |
| 12/02/2020 | 4,21% | 13,55 | 335,66 | 335,66 | 335,66 | 335,66 | 34K | 1 |
| 17/01/2020 | -0,93% | -3,01 | 322,11 | 322,11 | 322,11 | 322,11 | 129K | 1 |
| 08/01/2020 | 0,66% | 2,12 | 325,12 | 325,12 | 325,12 | 325,12 | 163K | 1 |
| 03/01/2020 | -1,48% | -4,86 | 323,00 | 323,00 | 323,00 | 323,00 | 97K | 1 |
| 23/12/2019 | 0,53% | 1,73 | 327,86 | 327,86 | 327,86 | 327,86 | 33K | 1 |
| 17/12/2019 | 1,13% | 3,64 | 326,13 | 326,13 | 326,13 | 326,13 | 163K | 1 |
| 12/12/2019 | 1,60% | 5,08 | 322,49 | 322,49 | 322,49 | 322,49 | 64K | 1 |
| 11/12/2019 | 1,35% | 4,22 | 317,41 | 317,41 | 317,41 | 317,41 | 63K | 1 |
| 03/12/2019 | -1,10% | -3,47 | 313,19 | 313,19 | 313,19 | 313,19 | 157K | 1 |
| 11/11/2019 | 7,25% | 21,41 | 316,66 | 316,66 | 316,66 | 316,66 | 32K | 1 |
| 23/10/2019 | 0,73% | 2,14 | 295,25 | 295,25 | 295,25 | 295,25 | 30K | 1 |
| 25/09/2019 | 2,72% | 7,76 | 293,11 | 293,11 | 293,11 | 293,11 | 879K | 2 |
| 17/09/2019 | 7,46% | 19,82 | 285,35 | 285,35 | 285,35 | 285,35 | 114K | 1 |
| 12/07/2019 | -0,55% | -1,47 | 265,53 | 265,53 | 265,53 | 265,53 | 27K | 1 |
| 11/07/2019 | 3,36% | 8,67 | 267,00 | 263,37 | 263,37 | 267,00 | 79K | 2 |
| 21/06/2019 | -0,58% | -1,51 | 258,33 | 258,33 | 258,33 | 258,33 | 26K | 1 |
| 18/06/2019 | - | - | 259,84 | 259,84 | 259,84 | 259,84 | 2M | 1 |
Date,Open,High,Low,Close,Volume
21-Jul-21,484.50,484.50,484.50,484.50,1938
19-Jul-21,464.90,464.90,464.90,464.90,11157
16-Jul-21,479.87,479.87,470.30,472.32,418586
01-Jul-21,484.56,485.50,483.15,484.08,48424
30-Jun-21,478.93,478.93,478.93,478.93,95786
29-Jun-21,472.82,472.82,472.82,472.82,2364
28-Jun-21,472.32,472.32,472.30,472.30,4250
18-Jun-21,452.64,452.64,452.64,452.64,452
14-Jun-21,473.00,473.00,473.00,473.00,3784
11-Jun-21,484.00,484.00,484.00,484.00,968
24-May-21,516.51,520.00,516.50,519.48,33686
14-May-21,526.00,526.00,526.00,526.00,526
13-May-21,517.00,517.00,517.00,517.00,9823
10-May-21,525.50,525.50,525.50,525.50,525
03-May-21,510.00,510.00,510.00,510.00,9180
27-Apr-21,493.00,493.00,493.00,493.00,9860
23-Apr-21,484.20,487.00,484.20,487.00,19964
20-Apr-21,478.80,478.80,478.80,478.80,478
16-Apr-21,505.50,505.50,499.50,499.50,1510
06-Apr-21,496.00,496.00,496.00,496.00,24800
31-Mar-21,499.00,499.00,499.00,499.00,28443
30-Mar-21,513.00,513.00,509.20,509.20,24506
09-Mar-21,512.00,512.00,512.00,512.00,512
02-Mar-21,495.89,497.39,491.40,492.30,49887
05-Feb-21,417.71,423.35,415.80,420.60,12990
06-Jan-21,411.23,421.40,410.51,416.20,430357
28-Dec-20,388.51,388.51,384.42,384.42,11970
02-Dec-20,370.10,370.10,370.10,370.10,1850
01-Dec-20,370.20,370.20,369.60,369.60,1849
18-Nov-20,344.31,345.50,344.31,345.50,689
10-Nov-20,341.10,341.10,341.10,341.10,4775
28-Oct-20,313.80,313.80,313.80,313.80,627
21-Oct-20,311.85,312.00,311.85,312.00,3743
11-Sep-20,287.54,287.54,287.54,287.54,810862
10-Sep-20,290.72,290.72,290.72,290.72,581440
09-Sep-20,291.79,291.79,291.79,291.79,583580
08-Sep-20,292.81,294.79,292.81,294.31,714680
04-Sep-20,299.39,302.08,299.39,302.08,285946
03-Aug-20,283.43,283.43,283.43,283.43,113372
01-Jul-20,277.19,277.19,277.19,277.19,360347
01-Jun-20,309.68,309.68,309.68,309.68,92904
21-May-20,289.00,289.00,289.00,289.00,28900
19-May-20,295.93,295.93,295.93,295.93,147965
13-May-20,292.00,292.00,292.00,292.00,5840
12-May-20,286.62,286.62,286.62,286.62,171972
07-May-20,303.00,303.00,303.00,303.00,60600
04-May-20,280.39,280.39,280.39,280.39,2803
30-Apr-20,291.46,291.46,291.46,291.46,174876
28-Apr-20,297.31,297.31,297.31,297.31,148655
23-Apr-20,276.90,276.90,276.90,276.90,332280
22-Apr-20,267.85,267.85,267.85,267.85,187495
01-Apr-20,232.02,232.02,231.00,231.00,4630
24-Mar-20,223.64,223.64,223.64,223.64,134184
23-Mar-20,209.80,209.80,209.80,209.80,41960
20-Mar-20,220.68,227.35,220.68,227.35,89606
19-Mar-20,238.79,241.34,238.79,241.34,120160
18-Mar-20,222.29,222.29,222.29,222.29,66687
13-Mar-20,238.74,238.74,238.74,238.74,71622
11-Mar-20,238.44,238.44,238.44,238.44,143064
10-Mar-20,250.00,250.00,250.00,250.00,150000
05-Mar-20,278.10,278.10,278.10,278.10,55620
03-Mar-20,297.10,297.10,287.40,287.40,62294
02-Mar-20,287.14,292.00,287.14,292.00,60348
27-Feb-20,300.39,300.39,300.39,300.39,270351
21-Feb-20,337.20,337.20,337.20,337.20,101160
20-Feb-20,337.00,337.00,337.00,337.00,67400
18-Feb-20,328.20,328.20,328.20,328.20,32820
13-Feb-20,339.00,339.00,339.00,339.00,67800
12-Feb-20,335.66,335.66,335.66,335.66,33566
17-Jan-20,322.11,322.11,322.11,322.11,128844
08-Jan-20,325.12,325.12,325.12,325.12,162560
03-Jan-20,323.00,323.00,323.00,323.00,96900
23-Dec-19,327.86,327.86,327.86,327.86,32786
17-Dec-19,326.13,326.13,326.13,326.13,163065
12-Dec-19,322.49,322.49,322.49,322.49,64498
11-Dec-19,317.41,317.41,317.41,317.41,63482
03-Dec-19,313.19,313.19,313.19,313.19,156595
11-Nov-19,316.66,316.66,316.66,316.66,31666
23-Oct-19,295.25,295.25,295.25,295.25,29525
25-Sep-19,293.11,293.11,293.11,293.11,879330
17-Sep-19,285.35,285.35,285.35,285.35,114140
12-Jul-19,265.53,265.53,265.53,265.53,26553
11-Jul-19,263.37,267.00,263.37,267.00,79374
21-Jun-19,258.33,258.33,258.33,258.33,25833
18-Jun-19,259.84,259.84,259.84,259.84,1844864
*exoneração de responsabilidade e termos de uso