Cotação atual, histórico e gráfico do papel: PYPL34

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 PYPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	2,54%	0,36	14,53	14,46	14,15	14,57	296K	376
30/11/2023	-0,21%	-0,03	14,17	14,20	14,10	14,41	105K	101
29/11/2023	-0,28%	-0,04	14,20	14,40	14,20	14,69	205K	169
28/11/2023	2,82%	0,39	14,24	13,85	13,77	14,29	388K	174
27/11/2023	1,24%	0,17	13,85	13,68	13,62	13,95	198K	114
24/11/2023	-1,58%	-0,22	13,68	13,65	13,61	13,84	164K	64
23/11/2023	0,72%	0,10	13,90	14,00	13,73	14,00	10K	26
22/11/2023	1,62%	0,22	13,80	13,61	13,60	13,90	54K	41
21/11/2023	-1,88%	-0,26	13,58	13,83	13,55	13,85	271K	83
20/11/2023	-0,29%	-0,04	13,84	14,00	13,75	14,00	27K	33
17/11/2023	0,36%	0,05	13,88	13,99	13,81	13,99	871K	94

16/11/2023	0,36%	0,05	13,83	14,00	13,75	14,10	98K	141
14/11/2023	3,92%	0,52	13,78	13,13	13,13	13,88	333K	119
13/11/2023	-1,04%	-0,14	13,26	13,40	13,26	13,51	853K	56
10/11/2023	0,15%	0,02	13,40	13,65	13,26	13,65	644K	137
09/11/2023	-1,18%	-0,16	13,38	13,79	13,38	13,79	750K	106
08/11/2023	2,03%	0,27	13,54	13,12	13,09	13,69	277K	1.009
07/11/2023	-0,60%	-0,08	13,27	13,51	13,22	13,51	710K	116
06/11/2023	-2,98%	-0,41	13,35	13,82	13,25	13,92	779K	141
03/11/2023	9,12%	1,15	13,76	13,40	13,40	13,76	458K	214
01/11/2023	-1,87%	-0,24	12,61	13,00	12,61	13,07	177K	238
31/10/2023	0,16%	0,02	12,85	12,96	12,85	13,05	301K	44
30/10/2023	1,42%	0,18	12,83	12,63	12,63	12,91	790K	58
27/10/2023	-2,99%	-0,39	12,65	13,00	12,53	13,00	283K	105
26/10/2023	0,93%	0,12	13,04	12,87	12,80	13,04	519K	151
25/10/2023	-4,65%	-0,63	12,92	13,30	12,81	13,30	2M	294
24/10/2023	1,19%	0,16	13,55	14,00	13,42	14,00	832K	227
23/10/2023	-5,84%	-0,83	13,39	13,50	13,30	13,53	8M	275
20/10/2023	2,67%	0,37	14,22	13,85	13,45	14,22	1M	255
19/10/2023	-1,70%	-0,24	13,85	14,20	13,85	14,20	557K	83
18/10/2023	-2,08%	-0,30	14,09	14,39	14,09	14,39	138K	41
17/10/2023	-2,11%	-0,31	14,39	14,69	14,28	14,69	2M	85
16/10/2023	3,67%	0,52	14,70	14,44	14,14	14,70	2M	208
13/10/2023	-2,74%	-0,40	14,18	14,40	14,16	14,40	71K	89
11/10/2023	-0,07%	-0,01	14,58	14,59	14,57	14,85	690K	47
10/10/2023	-1,49%	-0,22	14,59	14,64	14,59	14,83	315K	161
09/10/2023	-1,07%	-0,16	14,81	14,96	14,55	14,96	295K	136
06/10/2023	-2,09%	-0,32	14,97	15,02	14,60	15,03	4M	238
05/10/2023	0,72%	0,11	15,29	15,28	14,85	15,29	2M	197
04/10/2023	3,62%	0,53	15,18	14,83	14,83	15,18	3M	102
03/10/2023	-0,81%	-0,12	14,65	14,63	14,63	14,87	5M	207
02/10/2023	0,61%	0,09	14,77	14,93	14,68	15,09	5M	506
29/09/2023	-0,20%	-0,03	14,68	14,94	14,57	14,94	16K	37
28/09/2023	2,01%	0,29	14,71	14,58	14,49	14,74	74K	28
27/09/2023	-1,77%	-0,26	14,42	14,86	14,40	14,91	324K	66
26/09/2023	0,62%	0,09	14,68	14,58	14,48	14,75	213K	37
25/09/2023	1,53%	0,22	14,59	14,37	14,25	14,61	168K	41
22/09/2023	-0,90%	-0,13	14,37	14,57	14,26	14,57	572K	85
21/09/2023	-2,68%	-0,40	14,50	14,80	14,45	14,83	140K	148
20/09/2023	-1,72%	-0,26	14,90	15,18	14,90	15,18	304K	205
19/09/2023	-0,98%	-0,15	15,16	15,11	14,94	15,17	113K	115
18/09/2023	-3,10%	-0,49	15,31	15,57	15,24	15,57	84K	569
15/09/2023	0,38%	0,06	15,80	15,71	15,57	15,96	315K	129
14/09/2023	2,21%	0,34	15,74	15,50	15,48	15,74	128K	70
13/09/2023	-0,71%	-0,11	15,40	15,48	15,32	15,50	123K	99
12/09/2023	1,57%	0,24	15,51	15,30	15,27	15,76	86K	78
11/09/2023	0,46%	0,07	15,27	15,02	15,02	15,35	94K	74
08/09/2023	-3,18%	-0,50	15,20	15,51	15,05	15,51	99K	69
06/09/2023	-0,63%	-0,10	15,70	15,95	15,64	15,95	104K	102
05/09/2023	0,77%	0,12	15,80	15,69	15,68	15,95	176K	84
04/09/2023	0,58%	0,09	15,68	15,74	15,43	15,74	8K	39
01/09/2023	1,10%	0,17	15,59	15,11	14,87	15,75	651K	281
31/08/2023	-0,52%	-0,08	15,42	15,50	15,36	15,60	1M	111
30/08/2023	1,97%	0,30	15,50	15,19	15,15	15,50	157K	102
29/08/2023	1,00%	0,15	15,20	15,09	15,07	15,25	27K	70
28/08/2023	0,53%	0,08	15,05	15,00	14,91	15,16	290K	84
25/08/2023	0,81%	0,12	14,97	15,00	14,68	15,00	181K	41
24/08/2023	-1,00%	-0,15	14,85	15,02	14,79	15,09	97K	227
23/08/2023	-0,13%	-0,02	15,00	15,13	15,00	15,22	1M	108
22/08/2023	1,21%	0,18	15,02	14,90	14,78	15,11	141K	179
21/08/2023	0,68%	0,10	14,84	14,85	14,66	14,89	867K	288
18/08/2023	1,31%	0,19	14,74	14,70	14,29	14,82	120K	98
17/08/2023	-2,02%	-0,30	14,55	14,84	14,48	14,84	134K	128
16/08/2023	-0,87%	-0,13	14,85	14,82	14,75	14,98	701K	301
15/08/2023	-4,40%	-0,69	14,98	15,70	14,82	15,70	772K	350
14/08/2023	4,19%	0,63	15,67	15,14	15,14	15,72	878K	505
11/08/2023	-2,02%	-0,31	15,04	15,24	15,04	15,30	479K	244
10/08/2023	0,00%	0,00	15,35	15,25	15,07	15,35	303K	219
09/08/2023	-0,78%	-0,12	15,35	15,47	15,22	15,53	666K	274
08/08/2023	-1,84%	-0,29	15,47	15,80	15,35	15,80	336K	254
07/08/2023	2,94%	0,45	15,76	15,48	15,31	15,89	1M	445
04/08/2023	-2,79%	-0,44	15,31	16,00	15,25	16,00	1M	524
03/08/2023	-10,56%	-1,86	15,75	16,39	15,70	16,41	3M	822
02/08/2023	-1,34%	-0,24	17,61	17,94	17,46	17,95	611K	164
01/08/2023	0,00%	0,00	17,85	18,17	17,80	18,28	462K	3.432
31/07/2023	2,06%	0,36	17,85	17,50	17,50	18,15	336K	114
28/07/2023	2,52%	0,43	17,49	16,93	16,93	17,56	262K	209
27/07/2023	-1,73%	-0,30	17,06	17,50	17,03	17,67	871K	347
26/07/2023	0,00%	0,00	17,36	17,38	17,15	17,58	536K	310
25/07/2023	-0,12%	-0,02	17,36	17,47	17,36	17,64	231K	139
24/07/2023	-0,23%	-0,04	17,38	17,41	17,29	17,59	364K	217
21/07/2023	-1,75%	-0,31	17,42	17,39	17,16	17,48	368K	214
20/07/2023	-0,62%	-0,11	17,73	17,71	17,37	17,83	130K	80
19/07/2023	-0,72%	-0,13	17,84	18,00	17,71	18,00	664K	855
18/07/2023	1,70%	0,30	17,97	17,67	17,66	17,97	495K	289
17/07/2023	2,43%	0,42	17,67	17,41	17,41	17,72	288K	114
14/07/2023	-0,75%	-0,13	17,25	17,32	17,25	17,49	246K	169
13/07/2023	2,24%	0,38	17,38	17,14	17,08	17,40	269K	237
12/07/2023	-0,82%	-0,14	17,00	17,19	16,90	17,28	1M	132
11/07/2023	1,42%	0,24	17,14	17,00	17,00	17,30	677K	347
10/07/2023	3,36%	0,55	16,90	16,37	16,25	16,90	432K	234
07/07/2023	-2,21%	-0,37	16,35	16,24	16,23	16,47	213K	118
06/07/2023	-0,36%	-0,06	16,72	16,75	16,14	16,75	935K	263
05/07/2023	1,82%	0,30	16,78	16,48	16,30	16,78	628K	161
04/07/2023	0,00%	0,00	16,48	16,60	16,48	16,60	110K	110
03/07/2023	3,26%	0,52	16,48	16,14	15,97	16,48	216K	742
30/06/2023	0,63%	0,10	15,96	15,96	15,87	16,09	175K	283
29/06/2023	-0,44%	-0,07	15,86	16,10	15,86	16,34	179K	76
28/06/2023	0,13%	0,02	15,93	15,93	15,92	16,12	1M	851
27/06/2023	-0,50%	-0,08	15,91	15,87	15,76	16,07	396K	2.273
26/06/2023	-0,44%	-0,07	15,99	16,06	15,85	16,12	286K	920
23/06/2023	-1,47%	-0,24	16,06	16,10	15,77	16,28	403K	610
22/06/2023	0,25%	0,04	16,30	16,63	15,99	16,63	1M	96
21/06/2023	-1,45%	-0,24	16,26	16,68	16,05	16,68	356K	182
20/06/2023	4,56%	0,72	16,50	16,05	16,04	16,60	521K	390
19/06/2023	-1,13%	-0,18	15,78	16,25	15,78	16,25	65K	67
16/06/2023	1,01%	0,16	15,96	15,91	15,80	16,23	802K	312
15/06/2023	3,67%	0,56	15,80	15,27	15,10	15,85	773K	890
14/06/2023	-1,30%	-0,20	15,24	15,59	15,24	15,77	522K	278
13/06/2023	-0,77%	-0,12	15,44	15,56	15,37	15,58	755K	231
12/06/2023	0,19%	0,03	15,56	15,61	15,39	15,71	245K	391
09/06/2023	-1,90%	-0,30	15,53	15,83	15,31	15,83	597K	148
07/06/2023	-0,44%	-0,07	15,83	16,02	15,67	16,04	345K	220
06/06/2023	-0,44%	-0,07	15,90	15,91	15,88	16,10	914K	213
05/06/2023	0,82%	0,13	15,97	15,84	15,75	15,97	208K	210
02/06/2023	1,15%	0,18	15,84	15,61	15,61	15,97	209K	229
01/06/2023	-0,89%	-0,14	15,66	15,73	15,59	15,94	379K	698
31/05/2023	0,77%	0,12	15,80	15,68	15,60	16,00	528K	291
30/05/2023	3,64%	0,55	15,68	15,30	15,07	15,68	1M	259
29/05/2023	1,27%	0,19	15,13	14,94	14,94	15,13	33K	36
26/05/2023	-0,40%	-0,06	14,94	14,99	14,84	15,14	598K	214
25/05/2023	-1,96%	-0,30	15,00	15,48	14,93	15,48	367K	763
24/05/2023	-0,52%	-0,08	15,30	15,38	15,19	15,38	247K	142
23/05/2023	-	-	15,38	15,85	15,38	15,85	435K	170

Date,Open,High,Low,Close,Volume
01-Dec-23,14.46,14.57,14.15,14.53,296303
30-Nov-23,14.20,14.41,14.10,14.17,105266
29-Nov-23,14.40,14.69,14.20,14.20,204536
28-Nov-23,13.85,14.29,13.77,14.24,387741
27-Nov-23,13.68,13.95,13.62,13.85,197509
24-Nov-23,13.65,13.84,13.61,13.68,163504
23-Nov-23,14.00,14.00,13.73,13.90,9729
22-Nov-23,13.61,13.90,13.60,13.80,53891
21-Nov-23,13.83,13.85,13.55,13.58,271080
20-Nov-23,14.00,14.00,13.75,13.84,26707
17-Nov-23,13.99,13.99,13.81,13.88,870930
16-Nov-23,14.00,14.10,13.75,13.83,98037
14-Nov-23,13.13,13.88,13.13,13.78,333202
13-Nov-23,13.40,13.51,13.26,13.26,853057
10-Nov-23,13.65,13.65,13.26,13.40,644196
09-Nov-23,13.79,13.79,13.38,13.38,749981
08-Nov-23,13.12,13.69,13.09,13.54,276704
07-Nov-23,13.51,13.51,13.22,13.27,710330
06-Nov-23,13.82,13.92,13.25,13.35,779354
03-Nov-23,13.40,13.76,13.40,13.76,458312
01-Nov-23,13.00,13.07,12.61,12.61,177488
31-Oct-23,12.96,13.05,12.85,12.85,301188
30-Oct-23,12.63,12.91,12.63,12.83,789722
27-Oct-23,13.00,13.00,12.53,12.65,283359
26-Oct-23,12.87,13.04,12.80,13.04,518874
25-Oct-23,13.30,13.30,12.81,12.92,2317147
24-Oct-23,14.00,14.00,13.42,13.55,832463
23-Oct-23,13.50,13.53,13.30,13.39,7801085
20-Oct-23,13.85,14.22,13.45,14.22,1250335
19-Oct-23,14.20,14.20,13.85,13.85,557214
18-Oct-23,14.39,14.39,14.09,14.09,137934
17-Oct-23,14.69,14.69,14.28,14.39,2069090
16-Oct-23,14.44,14.70,14.14,14.70,1835777
13-Oct-23,14.40,14.40,14.16,14.18,70886
11-Oct-23,14.59,14.85,14.57,14.58,689542
10-Oct-23,14.64,14.83,14.59,14.59,314900
09-Oct-23,14.96,14.96,14.55,14.81,295470
06-Oct-23,15.02,15.03,14.60,14.97,3840457
05-Oct-23,15.28,15.29,14.85,15.29,1910353
04-Oct-23,14.83,15.18,14.83,15.18,3195347
03-Oct-23,14.63,14.87,14.63,14.65,5003491
02-Oct-23,14.93,15.09,14.68,14.77,5340388
29-Sep-23,14.94,14.94,14.57,14.68,15994
28-Sep-23,14.58,14.74,14.49,14.71,74136
27-Sep-23,14.86,14.91,14.40,14.42,324041
26-Sep-23,14.58,14.75,14.48,14.68,212825
25-Sep-23,14.37,14.61,14.25,14.59,168229
22-Sep-23,14.57,14.57,14.26,14.37,572480
21-Sep-23,14.80,14.83,14.45,14.50,140414
20-Sep-23,15.18,15.18,14.90,14.90,303812
19-Sep-23,15.11,15.17,14.94,15.16,113049
18-Sep-23,15.57,15.57,15.24,15.31,83936
15-Sep-23,15.71,15.96,15.57,15.80,314729
14-Sep-23,15.50,15.74,15.48,15.74,128019
13-Sep-23,15.48,15.50,15.32,15.40,122773
12-Sep-23,15.30,15.76,15.27,15.51,86364
11-Sep-23,15.02,15.35,15.02,15.27,94440
08-Sep-23,15.51,15.51,15.05,15.20,99119
06-Sep-23,15.95,15.95,15.64,15.70,104448
05-Sep-23,15.69,15.95,15.68,15.80,175540
04-Sep-23,15.74,15.74,15.43,15.68,7912
01-Sep-23,15.11,15.75,14.87,15.59,650903
31-Aug-23,15.50,15.60,15.36,15.42,1298580
30-Aug-23,15.19,15.50,15.15,15.50,156632
29-Aug-23,15.09,15.25,15.07,15.20,26766
28-Aug-23,15.00,15.16,14.91,15.05,290235
25-Aug-23,15.00,15.00,14.68,14.97,181461
24-Aug-23,15.02,15.09,14.79,14.85,97266
23-Aug-23,15.13,15.22,15.00,15.00,1136886
22-Aug-23,14.90,15.11,14.78,15.02,141411
21-Aug-23,14.85,14.89,14.66,14.84,866893
18-Aug-23,14.70,14.82,14.29,14.74,119574
17-Aug-23,14.84,14.84,14.48,14.55,134064
16-Aug-23,14.82,14.98,14.75,14.85,700607
15-Aug-23,15.70,15.70,14.82,14.98,772150
14-Aug-23,15.14,15.72,15.14,15.67,878109
11-Aug-23,15.24,15.30,15.04,15.04,479274
10-Aug-23,15.25,15.35,15.07,15.35,302745
09-Aug-23,15.47,15.53,15.22,15.35,665930
08-Aug-23,15.80,15.80,15.35,15.47,336408
07-Aug-23,15.48,15.89,15.31,15.76,1082415
04-Aug-23,16.00,16.00,15.25,15.31,1181651
03-Aug-23,16.39,16.41,15.70,15.75,3316994
02-Aug-23,17.94,17.95,17.46,17.61,610660
01-Aug-23,18.17,18.28,17.80,17.85,461719
31-Jul-23,17.50,18.15,17.50,17.85,335547
28-Jul-23,16.93,17.56,16.93,17.49,261516
27-Jul-23,17.50,17.67,17.03,17.06,871108
26-Jul-23,17.38,17.58,17.15,17.36,535640
25-Jul-23,17.47,17.64,17.36,17.36,230667
24-Jul-23,17.41,17.59,17.29,17.38,364078
21-Jul-23,17.39,17.48,17.16,17.42,368065
20-Jul-23,17.71,17.83,17.37,17.73,129810
19-Jul-23,18.00,18.00,17.71,17.84,663839
18-Jul-23,17.67,17.97,17.66,17.97,495307
17-Jul-23,17.41,17.72,17.41,17.67,288176
14-Jul-23,17.32,17.49,17.25,17.25,246379
13-Jul-23,17.14,17.40,17.08,17.38,269032
12-Jul-23,17.19,17.28,16.90,17.00,1055724
11-Jul-23,17.00,17.30,17.00,17.14,676870
10-Jul-23,16.37,16.90,16.25,16.90,431900
07-Jul-23,16.24,16.47,16.23,16.35,213368
06-Jul-23,16.75,16.75,16.14,16.72,935425
05-Jul-23,16.48,16.78,16.30,16.78,628062
04-Jul-23,16.60,16.60,16.48,16.48,109639
03-Jul-23,16.14,16.48,15.97,16.48,215528
30-Jun-23,15.96,16.09,15.87,15.96,174899
29-Jun-23,16.10,16.34,15.86,15.86,179190
28-Jun-23,15.93,16.12,15.92,15.93,1253591
27-Jun-23,15.87,16.07,15.76,15.91,395598
26-Jun-23,16.06,16.12,15.85,15.99,285549
23-Jun-23,16.10,16.28,15.77,16.06,403351
22-Jun-23,16.63,16.63,15.99,16.30,1025470
21-Jun-23,16.68,16.68,16.05,16.26,355829
20-Jun-23,16.05,16.60,16.04,16.50,520847
19-Jun-23,16.25,16.25,15.78,15.78,65033
16-Jun-23,15.91,16.23,15.80,15.96,801917
15-Jun-23,15.27,15.85,15.10,15.80,772992
14-Jun-23,15.59,15.77,15.24,15.24,521598
13-Jun-23,15.56,15.58,15.37,15.44,754582
12-Jun-23,15.61,15.71,15.39,15.56,245099
09-Jun-23,15.83,15.83,15.31,15.53,596944
07-Jun-23,16.02,16.04,15.67,15.83,344715
06-Jun-23,15.91,16.10,15.88,15.90,914036
05-Jun-23,15.84,15.97,15.75,15.97,207531
02-Jun-23,15.61,15.97,15.61,15.84,209478
01-Jun-23,15.73,15.94,15.59,15.66,378705
31-May-23,15.68,16.00,15.60,15.80,528015
30-May-23,15.30,15.68,15.07,15.68,1069459
29-May-23,14.94,15.13,14.94,15.13,33183
26-May-23,14.99,15.14,14.84,14.94,597750
25-May-23,15.48,15.48,14.93,15.00,367135
24-May-23,15.38,15.38,15.19,15.30,246761
23-May-23,15.85,15.85,15.38,15.38,434728

*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: PYPL34