Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas PDD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 127,55 | -0,47 | -0,37% | 128,34 | 130,29 | 126,07 | 7.215.535 |
| 23 Abr 2024 | 128,02 | 3,88 | 3,13% | 125,38 | 129,62 | 125,03 | 14.937.578 |
| 22 Abr 2024 | 124,14 | 10,65 | 9,38% | 113,95 | 124,42 | 113,36 | 15.003.758 |
| 19 Abr 2024 | 113,49 | -0,21 | -0,18% | 112,99 | 113,565 | 110,65 | 9.404.052 |
| 18 Abr 2024 | 113,70 | 0,27 | 0,24% | 114,00 | 116,15 | 113,66 | 5.134.917 |
| 17 Abr 2024 | 113,43 | -0,09 | -0,08% | 113,65 | 114,89 | 112,60 | 4.627.618 |
| 16 Abr 2024 | 113,52 | -0,77 | -0,67% | 112,62 | 115,45 | 111,925 | 4.594.228 |
| 15 Abr 2024 | 114,29 | -1,21 | -1,05% | 116,88 | 116,88 | 113,21 | 6.882.315 |
| 12 Abr 2024 | 115,50 | -5,63 | -4,65% | 119,30 | 119,38 | 115,27 | 8.906.834 |
| 11 Abr 2024 | 121,13 | 1,43 | 1,19% | 120,54 | 121,68 | 118,85 | 4.383.724 |
| 10 Abr 2024 | 119,70 | -1,40 | -1,16% | 121,8903 | 122,67 | 118,26 | 4.933.133 |
| 09 Abr 2024 | 121,10 | 3,48 | 2,96% | 118,00 | 121,14 | 118,00 | 6.061.872 |
| 08 Abr 2024 | 117,62 | -0,25 | -0,21% | 114,73 | 117,81 | 113,84 | 4.570.497 |
| 05 Abr 2024 | 117,87 | 0,40 | 0,34% | 117,90 | 118,1344 | 116,17 | 8.524.944 |
| 04 Abr 2024 | 117,47 | -2,05 | -1,72% | 120,10 | 120,73 | 117,40 | 4.869.989 |
| 03 Abr 2024 | 119,52 | 1,28 | 1,08% | 117,51 | 119,89 | 117,06 | 3.658.447 |
| 02 Abr 2024 | 118,24 | -0,92 | -0,77% | 119,13 | 119,17 | 116,91 | 4.362.743 |
| 01 Abr 2024 | 119,16 | 2,91 | 2,50% | 117,90 | 121,36 | 117,23 | 6.170.461 |
| 28 Mar 2024 | 116,25 | -0,41 | -0,35% | 115,44 | 118,00 | 114,80 | 6.917.711 |
| 27 Mar 2024 | 116,66 | -3,44 | -2,86% | 116,21 | 118,23 | 115,43 | 8.367.428 |
| 26 Mar 2024 | 120,10 | 0,23 | 0,19% | 115,71 | 120,19 | 113,84 | 9.550.014 |
| 25 Mar 2024 | 119,87 | -3,12 | -2,54% | 123,50 | 124,06 | 118,53 | 12.835.495 |
| 22 Mar 2024 | 122,99 | 0,69 | 0,56% | 122,00 | 127,57 | 120,25 | 12.429.402 |
| 21 Mar 2024 | 122,30 | -9,87 | -7,47% | 129,91 | 131,90 | 121,37 | 19.302.016 |
| 20 Mar 2024 | 132,17 | 4,49 | 3,52% | 146,97 | 148,2206 | 127,70 | 45.590.963 |
| 19 Mar 2024 | 127,68 | -1,03 | -0,80% | 128,195 | 128,18 | 124,30 | 10.182.076 |
| 18 Mar 2024 | 128,71 | 4,97 | 4,02% | 126,00 | 130,1548 | 126,6123 | 10.744.067 |
| 15 Mar 2024 | 123,74 | 0,54 | 0,44% | 125,05 | 125,40 | 122,38 | 10.117.129 |
| 14 Mar 2024 | 123,20 | 0,84 | 0,69% | 123,24 | 123,56 | 119,67 | 8.811.093 |
| 13 Mar 2024 | 122,36 | 4,20 | 3,55% | 122,24 | 127,85 | 121,64 | 12.505.743 |
| 12 Mar 2024 | 118,16 | 6,27 | 5,60% | 115,07 | 119,10 | 115,114 | 10.907.303 |
| 11 Mar 2024 | 111,89 | 1,55 | 1,40% | 114,21 | 115,65 | 111,68 | 11.013.131 |
| 08 Mar 2024 | 110,34 | -6,80 | -5,81% | 115,97 | 116,06 | 108,87 | 15.203.844 |
| 07 Mar 2024 | 117,14 | 0,50 | 0,43% | 116,00 | 117,9958 | 115,53 | 6.555.499 |
| 06 Mar 2024 | 116,64 | -4,69 | -3,87% | 122,50 | 122,87 | 116,37 | 11.779.504 |
| 05 Mar 2024 | 121,33 | -0,79 | -0,65% | 122,02 | 122,665 | 119,01 | 5.287.501 |
| 04 Mar 2024 | 122,12 | -4,73 | -3,73% | 126,85 | 126,90 | 121,13 | 6.375.074 |
| 01 Mar 2024 | 126,85 | 2,31 | 1,85% | 126,39 | 129,08 | 126,35 | 4.480.042 |
| 29 Fev 2024 | 124,54 | -0,47 | -0,38% | 126,65 | 128,80 | 124,10 | 4.675.070 |
| 28 Fev 2024 | 125,01 | -3,32 | -2,59% | 126,50 | 127,86 | 124,83 | 3.991.417 |
| 27 Fev 2024 | 128,33 | 1,85 | 1,46% | 127,64 | 130,79 | 126,20 | 6.108.245 |
| 26 Fev 2024 | 126,48 | -1,21 | -0,95% | 123,18 | 126,62 | 121,25 | 8.110.324 |
| 23 Fev 2024 | 127,69 | -3,94 | -2,99% | 133,10 | 133,90 | 124,18 | 10.291.551 |
| 22 Fev 2024 | 131,63 | 1,87 | 1,44% | 131,93 | 133,16 | 130,66 | 4.589.313 |
| 21 Fev 2024 | 129,76 | -1,54 | -1,17% | 132,72 | 135,07 | 128,995 | 6.365.253 |
| 20 Fev 2024 | 131,30 | -3,96 | -2,93% | 135,00 | 135,00 | 129,12 | 7.551.243 |
| 16 Fev 2024 | 135,26 | -0,06 | -0,04% | 138,20 | 139,06 | 135,24 | 6.357.204 |
| 15 Fev 2024 | 135,32 | 3,31 | 2,51% | 133,00 | 135,53 | 133,00 | 5.391.846 |
| 14 Fev 2024 | 132,01 | 2,97 | 2,30% | 130,74 | 132,44 | 130,74 | 4.127.376 |
| 13 Fev 2024 | 129,04 | -2,53 | -1,92% | 130,07 | 131,70 | 128,15 | 5.012.753 |
| 12 Fev 2024 | 131,57 | 4,09 | 3,21% | 129,09 | 133,94 | 128,68 | 7.760.610 |
| 09 Fev 2024 | 127,48 | 0,83 | 0,65% | 127,50 | 127,86 | 125,48 | 3.110.486 |
| 08 Fev 2024 | 126,655 | -2,13 | -1,65% | 128,96 | 129,08 | 126,51 | 3.691.020 |
| 07 Fev 2024 | 128,78 | 3,00 | 2,39% | 124,07 | 129,94 | 122,39 | 8.578.607 |
| 06 Fev 2024 | 125,78 | 4,64 | 3,83% | 126,10 | 126,67 | 123,39 | 9.756.730 |
| 05 Fev 2024 | 121,14 | -3,45 | -2,77% | 121,80 | 122,20 | 120,20 | 11.132.532 |
| 02 Fev 2024 | 124,59 | -2,00 | -1,58% | 122,40 | 125,115 | 122,25 | 7.928.847 |
| 01 Fev 2024 | 126,59 | -0,28 | -0,22% | 127,22 | 129,155 | 126,00 | 5.271.728 |
| 31 Jan 2024 | 126,87 | 1,59 | 1,27% | 124,22 | 129,67 | 123,54 | 8.609.673 |
| 30 Jan 2024 | 125,28 | -4,87 | -3,74% | 125,05 | 128,205 | 124,4424 | 16.433.534 |
| 29 Jan 2024 | 130,15 | -11,62 | -8,20% | 137,08 | 137,1114 | 128,39 | 25.838.773 |
| 26 Jan 2024 | 141,77 | -2,66 | -1,84% | 141,60 | 143,575 | 140,665 | 4.552.785 |
