Cotação atual, histórico e gráfico do papel: Y2PF34
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 |
| 29/04/2024 | -0,64% | -0,70 | 109,34 | 110,04 | 108,90 | 110,04 | 13K | 4 |
| 26/04/2024 | 5,81% | 6,04 | 110,04 | 107,00 | 107,00 | 110,04 | 2K | 2 |
| 24/04/2024 | -1,93% | -2,05 | 104,00 | 104,15 | 104,00 | 104,15 | 5K | 2 |
| 23/04/2024 | 0,05% | 0,05 | 106,05 | 111,09 | 106,05 | 111,09 | 2K | 3 |
| 22/04/2024 | 5,16% | 5,20 | 106,00 | 97,80 | 97,80 | 106,00 | 20K | 5 |
| 19/04/2024 | 0,80% | 0,80 | 100,80 | 103,00 | 100,80 | 103,00 | 33K | 3 |
| 18/04/2024 | -4,19% | -4,37 | 100,00 | 104,80 | 100,00 | 104,80 | 3K | 3 |
| 17/04/2024 | -1,54% | -1,63 | 104,37 | 104,50 | 102,50 | 104,80 | 790K | 9 |
| 16/04/2024 | -1,44% | -1,55 | 106,00 | 107,73 | 106,00 | 107,73 | 6K | 3 |
| 15/04/2024 | -1,38% | -1,50 | 107,55 | 109,99 | 107,55 | 109,99 | 8K | 3 |
| 12/04/2024 | -0,41% | -0,45 | 109,05 | 114,62 | 109,05 | 114,62 | 425K | 21 |
| 11/04/2024 | -0,45% | -0,50 | 109,50 | 109,40 | 109,40 | 109,50 | 419K | 6 |
| 10/04/2024 | 0,92% | 1,00 | 110,00 | 110,00 | 110,00 | 110,00 | 14K | 1 |
| 09/04/2024 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 109,00 | 13K | 1 |
| 08/04/2024 | 2,80% | 2,97 | 109,00 | 109,00 | 109,00 | 109,00 | 10K | 1 |
| 05/04/2024 | 1,51% | 1,58 | 106,03 | 106,03 | 106,03 | 106,03 | 8K | 1 |
| 04/04/2024 | 0,43% | 0,45 | 104,45 | 104,45 | 104,45 | 104,45 | 3K | 1 |
| 03/04/2024 | 4,00% | 4,00 | 104,00 | 104,00 | 104,00 | 104,00 | 4K | 1 |
| 02/04/2024 | -0,99% | -1,00 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 1 |
| 28/03/2024 | -0,39% | -0,40 | 101,00 | 101,00 | 101,00 | 101,00 | 8K | 1 |
| 26/03/2024 | 0,00% | 0,00 | 101,40 | 101,40 | 101,40 | 101,80 | 3K | 3 |
| 25/03/2024 | 2,63% | 2,60 | 101,40 | 101,40 | 101,40 | 101,40 | 101 | 1 |
| 21/03/2024 | 4,21% | 3,99 | 98,80 | 98,80 | 98,80 | 98,80 | 98 | 1 |
| 20/03/2024 | 3,69% | 3,37 | 94,81 | 94,81 | 94,81 | 94,81 | 18K | 1 |
| 18/03/2024 | 0,00% | 0,00 | 91,44 | 91,44 | 91,44 | 91,44 | 17K | 2 |
| 15/03/2024 | 2,63% | 2,34 | 91,44 | 91,44 | 91,44 | 91,44 | 91 | 1 |
| 14/03/2024 | 0,00% | 0,00 | 89,10 | 89,10 | 89,10 | 89,10 | 6K | 1 |
| 13/03/2024 | 1,64% | 1,44 | 89,10 | 87,66 | 87,54 | 89,10 | 702 | 3 |
| 11/03/2024 | -6,53% | -6,12 | 87,66 | 90,90 | 87,66 | 90,90 | 3K | 3 |
| 07/03/2024 | 1,36% | 1,26 | 93,78 | 93,78 | 93,78 | 93,78 | 187 | 1 |
| 06/03/2024 | 0,00% | 0,00 | 92,52 | 92,52 | 92,52 | 92,52 | 647 | 2 |
| 04/03/2024 | 4,05% | 3,60 | 92,52 | 92,52 | 92,52 | 92,52 | 92 | 1 |
| 23/02/2024 | -0,37% | -0,33 | 88,92 | 88,92 | 88,92 | 88,92 | 4K | 3 |
| 22/02/2024 | 7,69% | 6,37 | 89,25 | 89,25 | 89,25 | 89,25 | 89 | 1 |
| 21/02/2024 | 2,32% | 1,88 | 82,88 | 82,88 | 82,88 | 82,88 | 2K | 1 |
| 16/02/2024 | 0,00% | 0,00 | 81,00 | 81,00 | 81,00 | 81,00 | 81 | 1 |
| 09/02/2024 | 2,61% | 2,06 | 81,00 | 81,00 | 81,00 | 81,00 | 2K | 2 |
| 07/02/2024 | -7,19% | -6,12 | 78,94 | 78,00 | 78,00 | 78,94 | 234 | 2 |
| 05/02/2024 | -0,53% | -0,45 | 85,06 | 85,06 | 85,06 | 85,06 | 425 | 1 |
| 02/02/2024 | 0,00% | 0,00 | 85,51 | 85,51 | 85,51 | 85,51 | 256 | 1 |
| 01/02/2024 | 0,00% | 0,00 | 85,51 | 85,51 | 85,51 | 85,51 | 855 | 1 |
| 31/01/2024 | 0,00% | 0,00 | 85,51 | 85,51 | 85,51 | 85,51 | 427 | 1 |
| 30/01/2024 | -0,40% | -0,34 | 85,51 | 85,83 | 85,51 | 86,19 | 257 | 3 |
| 29/01/2024 | 2,01% | 1,69 | 85,85 | 84,16 | 84,16 | 85,85 | 16K | 3 |
| 25/01/2024 | 16,87% | 12,15 | 84,16 | 83,53 | 83,53 | 84,16 | 8K | 4 |
| 22/01/2024 | -3,13% | -2,33 | 72,01 | 74,34 | 72,01 | 74,34 | 514 | 3 |
| 19/01/2024 | -0,01% | -0,01 | 74,34 | 74,34 | 74,34 | 74,34 | 148 | 1 |
| 18/01/2024 | 1,78% | 1,30 | 74,35 | 74,35 | 74,35 | 74,35 | 1K | 1 |
| 17/01/2024 | -2,35% | -1,76 | 73,05 | 73,65 | 73,05 | 73,65 | 4K | 2 |
| 16/01/2024 | -3,58% | -2,78 | 74,81 | 76,81 | 74,81 | 76,81 | 454 | 3 |
| 15/01/2024 | 0,00% | 0,00 | 77,59 | 77,59 | 77,59 | 77,59 | 465 | 2 |
| 12/01/2024 | -0,01% | -0,01 | 77,59 | 77,59 | 77,59 | 77,59 | 775 | 1 |
| 11/01/2024 | -1,82% | -1,44 | 77,60 | 77,60 | 77,60 | 77,60 | 232 | 1 |
| 10/01/2024 | 0,05% | 0,04 | 79,04 | 78,01 | 77,12 | 79,04 | 2K | 3 |
| 09/01/2024 | -3,38% | -2,76 | 79,00 | 81,76 | 79,00 | 81,76 | 957 | 4 |
| 08/01/2024 | 0,00% | 0,00 | 81,76 | 81,76 | 81,76 | 81,76 | 81 | 1 |
| 05/01/2024 | 2,19% | 1,75 | 81,76 | 80,48 | 80,48 | 81,76 | 162 | 2 |
| 04/01/2024 | -3,36% | -2,78 | 80,01 | 81,00 | 80,01 | 81,00 | 49K | 3 |
| 02/01/2024 | -1,81% | -1,53 | 82,79 | 83,20 | 82,79 | 83,20 | 3K | 3 |
| 28/12/2023 | 0,98% | 0,82 | 84,32 | 84,49 | 82,79 | 85,17 | 44K | 8 |
| 27/12/2023 | -2,35% | -2,01 | 83,50 | 85,63 | 83,50 | 85,63 | 2K | 4 |
| 26/12/2023 | -1,37% | -1,19 | 85,51 | 86,70 | 85,51 | 86,70 | 514 | 2 |
| 22/12/2023 | 1,36% | 1,16 | 86,70 | 85,54 | 85,54 | 86,87 | 18K | 5 |
| 21/12/2023 | -1,57% | -1,36 | 85,54 | 86,75 | 85,54 | 88,66 | 24K | 23 |
| 20/12/2023 | 1,90% | 1,62 | 86,90 | 85,89 | 85,89 | 87,07 | 1K | 3 |
| 19/12/2023 | -1,69% | -1,47 | 85,28 | 86,75 | 85,00 | 86,75 | 52K | 8 |
| 18/12/2023 | 2,66% | 2,25 | 86,75 | 86,28 | 86,11 | 86,75 | 19K | 30 |
| 15/12/2023 | -0,59% | -0,50 | 84,50 | 85,00 | 84,50 | 85,00 | 6K | 7 |
| 14/12/2023 | 0,83% | 0,70 | 85,00 | 84,64 | 84,64 | 85,65 | 4M | 4 |
| 13/12/2023 | -0,53% | -0,45 | 84,30 | 84,30 | 84,30 | 84,30 | 4M | 10 |
| 12/12/2023 | 0,51% | 0,43 | 84,75 | 84,11 | 84,11 | 85,72 | 1K | 6 |
| 11/12/2023 | -0,02% | -0,02 | 84,32 | 86,18 | 84,32 | 86,18 | 4K | 6 |
| 08/12/2023 | 1,92% | 1,59 | 84,34 | 81,50 | 80,94 | 84,34 | 499 | 3 |
| 07/12/2023 | 3,12% | 2,50 | 82,75 | 81,63 | 81,63 | 82,75 | 573 | 5 |
| 06/12/2023 | -4,80% | -4,05 | 80,25 | 86,50 | 79,75 | 86,50 | 15K | 11 |
| 05/12/2023 | 23,12% | 15,83 | 84,30 | 83,51 | 83,16 | 84,30 | 4M | 7 |
| 06/09/2023 | -6,70% | -4,92 | 68,47 | 68,47 | 68,47 | 68,47 | 21K | 1 |
| 31/08/2023 | 2,61% | 1,87 | 73,39 | 73,39 | 73,39 | 73,39 | 22K | 1 |
| 30/08/2023 | -0,38% | -0,27 | 71,52 | 71,52 | 71,52 | 71,52 | 21K | 1 |
| 29/08/2023 | -2,09% | -1,53 | 71,79 | 71,79 | 71,79 | 71,79 | 22K | 1 |
| 28/08/2023 | 2,12% | 1,52 | 73,32 | 73,03 | 73,03 | 73,46 | 2M | 4 |
| 25/08/2023 | -1,13% | -0,82 | 71,80 | 73,10 | 71,80 | 73,10 | 33K | 2 |
| 24/08/2023 | -1,17% | -0,86 | 72,62 | 72,62 | 72,62 | 72,62 | 145 | 1 |
| 18/08/2023 | 3,23% | 2,30 | 73,48 | 71,95 | 71,95 | 73,48 | 5M | 4 |
| 15/08/2023 | -2,87% | -2,10 | 71,18 | 70,50 | 70,50 | 71,28 | 7M | 5 |
| 14/08/2023 | 2,19% | 1,57 | 73,28 | 69,95 | 69,95 | 73,28 | 7M | 4 |
| 11/08/2023 | 1,33% | 0,94 | 71,71 | 71,77 | 71,69 | 71,77 | 7M | 3 |
| 10/08/2023 | - | - | 70,77 | 70,25 | 69,78 | 70,77 | 7M | 3 |
Date,Open,High,Low,Close,Volume
29-Apr-24,110.04,110.04,108.90,109.34,12524
26-Apr-24,107.00,110.04,107.00,110.04,2250
24-Apr-24,104.15,104.15,104.00,104.00,5311
23-Apr-24,111.09,111.09,106.05,106.05,2338
22-Apr-24,97.80,106.00,97.80,106.00,20058
19-Apr-24,103.00,103.00,100.80,100.80,32997
18-Apr-24,104.80,104.80,100.00,100.00,3209
17-Apr-24,104.50,104.80,102.50,104.37,789729
16-Apr-24,107.73,107.73,106.00,106.00,5748
15-Apr-24,109.99,109.99,107.55,107.55,7662
12-Apr-24,114.62,114.62,109.05,109.05,424782
11-Apr-24,109.40,109.50,109.40,109.50,419377
10-Apr-24,110.00,110.00,110.00,110.00,14300
09-Apr-24,109.00,109.00,109.00,109.00,13080
08-Apr-24,109.00,109.00,109.00,109.00,9810
05-Apr-24,106.03,106.03,106.03,106.03,8482
04-Apr-24,104.45,104.45,104.45,104.45,3133
03-Apr-24,104.00,104.00,104.00,104.00,4160
02-Apr-24,100.00,100.00,100.00,100.00,2000
28-Mar-24,101.00,101.00,101.00,101.00,8080
26-Mar-24,101.40,101.80,101.40,101.40,3245
25-Mar-24,101.40,101.40,101.40,101.40,101
21-Mar-24,98.80,98.80,98.80,98.80,98
20-Mar-24,94.81,94.81,94.81,94.81,18013
18-Mar-24,91.44,91.44,91.44,91.44,17373
15-Mar-24,91.44,91.44,91.44,91.44,91
14-Mar-24,89.10,89.10,89.10,89.10,5524
13-Mar-24,87.66,89.10,87.54,89.10,702
11-Mar-24,90.90,90.90,87.66,87.66,2525
07-Mar-24,93.78,93.78,93.78,93.78,187
06-Mar-24,92.52,92.52,92.52,92.52,647
04-Mar-24,92.52,92.52,92.52,92.52,92
23-Feb-24,88.92,88.92,88.92,88.92,3645
22-Feb-24,89.25,89.25,89.25,89.25,89
21-Feb-24,82.88,82.88,82.88,82.88,2486
16-Feb-24,81.00,81.00,81.00,81.00,81
09-Feb-24,81.00,81.00,81.00,81.00,1863
07-Feb-24,78.00,78.94,78.00,78.94,234
05-Feb-24,85.06,85.06,85.06,85.06,425
02-Feb-24,85.51,85.51,85.51,85.51,256
01-Feb-24,85.51,85.51,85.51,85.51,855
31-Jan-24,85.51,85.51,85.51,85.51,427
30-Jan-24,85.83,86.19,85.51,85.51,257
29-Jan-24,84.16,85.85,84.16,85.85,16122
25-Jan-24,83.53,84.16,83.53,84.16,7634
22-Jan-24,74.34,74.34,72.01,72.01,514
19-Jan-24,74.34,74.34,74.34,74.34,148
18-Jan-24,74.35,74.35,74.35,74.35,1115
17-Jan-24,73.65,73.65,73.05,73.05,3755
16-Jan-24,76.81,76.81,74.81,74.81,454
15-Jan-24,77.59,77.59,77.59,77.59,465
12-Jan-24,77.59,77.59,77.59,77.59,775
11-Jan-24,77.60,77.60,77.60,77.60,232
10-Jan-24,78.01,79.04,77.12,79.04,2209
09-Jan-24,81.76,81.76,79.00,79.00,957
08-Jan-24,81.76,81.76,81.76,81.76,81
05-Jan-24,80.48,81.76,80.48,81.76,162
04-Jan-24,81.00,81.00,80.01,80.01,49032
02-Jan-24,83.20,83.20,82.79,82.79,2821
28-Dec-23,84.49,85.17,82.79,84.32,44241
27-Dec-23,85.63,85.63,83.50,83.50,1934
26-Dec-23,86.70,86.70,85.51,85.51,514
22-Dec-23,85.54,86.87,85.54,86.70,17767
21-Dec-23,86.75,88.66,85.54,85.54,24481
20-Dec-23,85.89,87.07,85.89,86.90,1302
19-Dec-23,86.75,86.75,85.00,85.28,52196
18-Dec-23,86.28,86.75,86.11,86.75,18946
15-Dec-23,85.00,85.00,84.50,84.50,6273
14-Dec-23,84.64,85.65,84.64,85.00,4253254
13-Dec-23,84.30,84.30,84.30,84.30,4215000
12-Dec-23,84.11,85.72,84.11,84.75,1019
11-Dec-23,86.18,86.18,84.32,84.32,3796
08-Dec-23,81.50,84.34,80.94,84.34,499
07-Dec-23,81.63,82.75,81.63,82.75,573
06-Dec-23,86.50,86.50,79.75,80.25,15362
05-Dec-23,83.51,84.30,83.16,84.30,4161284
06-Sep-23,68.47,68.47,68.47,68.47,20541
31-Aug-23,73.39,73.39,73.39,73.39,22017
30-Aug-23,71.52,71.52,71.52,71.52,21456
29-Aug-23,71.79,71.79,71.79,71.79,21537
28-Aug-23,73.03,73.46,73.03,73.32,1884466
25-Aug-23,73.10,73.10,71.80,71.80,32505
24-Aug-23,72.62,72.62,72.62,72.62,145
18-Aug-23,71.95,73.48,71.95,73.48,5420146
15-Aug-23,70.50,71.28,70.50,71.18,7098500
14-Aug-23,69.95,73.28,69.95,73.28,7170750
11-Aug-23,71.77,71.77,71.69,71.71,7172400
10-Aug-23,70.25,70.77,69.78,70.77,7027499
*exoneração de responsabilidade e termos de uso