Cotação atual, histórico e gráfico do papel: PCIP11

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 PCIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	0,49%	0,41	84,26	84,30	83,60	84,64	4M	5.600
03/06/2026	-0,01%	-0,01	83,85	83,85	83,58	84,37	2M	2.893
02/06/2026	0,38%	0,32	83,86	83,51	83,39	83,98	1M	1.319
01/06/2026	-0,08%	-0,07	83,54	83,61	83,08	84,19	2M	6.041
29/05/2026	0,73%	0,61	83,61	83,79	83,20	84,19	4M	5.540
28/05/2026	-0,99%	-0,83	83,00	83,84	82,80	84,26	2M	1.368
27/05/2026	0,76%	0,63	83,83	83,30	83,30	83,99	2M	2.700
26/05/2026	-0,36%	-0,30	83,20	83,56	83,20	83,70	1M	2.317
25/05/2026	-0,02%	-0,02	83,50	83,81	83,25	84,64	2M	3.679
22/05/2026	1,24%	1,02	83,52	82,50	82,33	84,63	6M	9.745
21/05/2026	-0,42%	-0,35	82,50	82,12	81,59	82,85	2M	1.691
20/05/2026	2,27%	1,84	82,85	81,06	81,06	83,18	4M	3.635
19/05/2026	-1,10%	-0,90	81,01	81,91	80,80	82,26	2M	3.841
18/05/2026	-1,31%	-1,09	81,91	82,86	81,89	83,49	2M	2.824
15/05/2026	0,83%	0,68	83,00	82,32	82,32	83,27	3M	5.447
14/05/2026	0,73%	0,60	82,32	81,90	81,72	82,66	3M	3.580
13/05/2026	-1,13%	-0,93	81,72	82,84	81,72	83,49	2M	2.053
12/05/2026	-1,57%	-1,32	82,65	83,08	82,26	83,49	4M	6.313
11/05/2026	-2,38%	-2,05	83,97	85,90	83,13	86,25	5M	4.707
08/05/2026	-0,14%	-0,12	86,02	86,45	85,70	86,71	2M	1.303
07/05/2026	0,60%	0,51	86,14	85,04	85,04	86,54	4M	8.603
06/05/2026	0,80%	0,68	85,63	85,14	84,96	85,77	2M	2.655
05/05/2026	0,82%	0,69	84,95	84,56	84,36	85,34	2M	3.307
04/05/2026	-1,69%	-1,45	84,26	85,71	83,56	86,13	6M	12.808
30/04/2026	-0,33%	-0,28	85,71	86,00	85,71	86,85	2M	1.350
29/04/2026	1,11%	0,94	85,99	85,05	85,00	86,11	2M	2.388
28/04/2026	-0,48%	-0,41	85,05	85,47	84,88	85,85	2M	4.038
27/04/2026	-0,33%	-0,28	85,46	85,50	85,43	86,12	2M	4.501
24/04/2026	-0,45%	-0,39	85,74	86,32	85,03	86,64	5M	6.451
23/04/2026	0,61%	0,52	86,13	85,50	85,32	86,44	3M	5.682
22/04/2026	-0,33%	-0,28	85,61	85,90	85,61	86,24	2M	1.066
20/04/2026	0,98%	0,83	85,89	85,33	85,08	86,23	2M	3.373
17/04/2026	0,64%	0,54	85,06	84,52	84,52	85,92	5M	6.847
16/04/2026	0,25%	0,21	84,52	84,69	84,31	84,95	4M	2.570
15/04/2026	-0,31%	-0,26	84,31	84,40	84,11	85,08	5M	6.898
14/04/2026	0,62%	0,52	84,57	84,28	84,07	84,78	2M	2.785
13/04/2026	0,84%	0,70	84,05	83,35	83,10	84,49	4M	3.317
10/04/2026	-0,69%	-0,58	83,35	82,73	82,67	83,50	2M	5.668
09/04/2026	0,02%	0,02	83,93	83,89	83,70	84,02	1M	1.521
08/04/2026	0,13%	0,11	83,91	84,10	83,65	84,39	2M	1.676
07/04/2026	-0,58%	-0,49	83,80	84,29	83,63	84,70	2M	5.306
06/04/2026	0,95%	0,79	84,29	83,50	83,49	84,73	3M	3.750
02/04/2026	0,47%	0,39	83,50	83,49	83,17	83,90	3M	4.532
01/04/2026	-2,36%	-2,01	83,11	84,77	83,11	84,96	7M	7.645
31/03/2026	0,91%	0,77	85,12	84,50	84,35	85,32	2M	3.465
30/03/2026	-1,56%	-1,34	84,35	85,75	84,16	85,75	2M	3.511
27/03/2026	1,47%	1,24	85,69	84,36	84,00	85,95	5M	6.543
26/03/2026	-0,89%	-0,76	84,45	85,21	84,05	85,74	2M	4.164
25/03/2026	0,20%	0,17	85,21	85,10	85,07	85,63	2M	4.016
24/03/2026	-0,08%	-0,07	85,04	85,01	84,51	85,32	2M	4.826
23/03/2026	-1,17%	-1,01	85,11	85,73	85,01	86,30	3M	6.118
20/03/2026	2,16%	1,82	86,12	84,33	84,02	86,84	6M	6.957
19/03/2026	-1,40%	-1,20	84,30	85,50	83,53	85,73	3M	2.843
18/03/2026	-1,72%	-1,50	85,50	87,21	85,21	87,21	3M	5.382
17/03/2026	1,28%	1,10	87,00	85,90	85,73	87,36	4M	5.032
16/03/2026	0,20%	0,17	85,90	86,10	85,67	86,14	3M	6.117
13/03/2026	1,34%	1,13	85,73	84,61	84,50	86,38	7M	8.942
12/03/2026	-0,90%	-0,77	84,60	85,00	84,60	85,34	2M	2.130
11/03/2026	-0,73%	-0,63	85,37	85,52	84,86	85,92	3M	1.972
10/03/2026	-1,85%	-1,62	86,00	85,84	84,57	86,28	4M	3.576
09/03/2026	1,51%	1,30	87,62	85,70	85,70	88,30	13M	6.227
06/03/2026	1,76%	1,49	86,32	84,84	84,84	86,75	4M	6.159
05/03/2026	-0,60%	-0,51	84,83	85,34	84,53	86,37	3M	7.488
04/03/2026	0,41%	0,35	85,34	85,00	85,00	86,00	2M	3.270
03/03/2026	-1,44%	-1,24	84,99	86,23	84,99	86,78	5M	4.410
02/03/2026	1,72%	1,46	86,23	84,77	84,34	86,90	6M	8.266
27/02/2026	0,17%	0,14	84,77	84,64	84,50	84,80	6M	12.745
26/02/2026	-0,07%	-0,06	84,63	84,33	84,08	84,80	3M	6.490
25/02/2026	0,20%	0,17	84,69	84,52	84,16	84,92	4M	7.629
24/02/2026	0,73%	0,61	84,52	83,91	83,65	84,79	4M	4.730
23/02/2026	0,21%	0,18	83,91	83,40	83,38	83,97	3M	4.921
20/02/2026	0,52%	0,43	83,73	83,30	82,72	83,76	5M	10.345
19/02/2026	-0,25%	-0,21	83,30	83,22	82,85	84,15	6M	13.430
18/02/2026	-0,51%	-0,43	83,51	83,63	82,85	84,15	3M	3.657
13/02/2026	1,97%	1,62	83,94	82,37	82,32	84,38	6M	12.239
12/02/2026	-0,63%	-0,52	82,32	82,84	82,26	83,26	3M	6.688
11/02/2026	-0,20%	-0,17	82,84	83,01	82,25	83,15	4M	8.510
10/02/2026	-2,60%	-2,22	83,01	84,04	82,70	84,20	6M	9.261
09/02/2026	-0,65%	-0,56	85,23	85,65	84,48	85,76	6M	11.675
06/02/2026	-1,27%	-1,10	85,79	86,52	85,25	86,89	5M	11.231
05/02/2026	-0,20%	-0,17	86,89	87,50	85,81	87,82	5M	7.778
04/02/2026	-1,62%	-1,43	87,06	88,48	87,05	88,48	4M	4.765
03/02/2026	-0,36%	-0,32	88,49	88,79	87,64	88,80	3M	2.686
02/02/2026	0,11%	0,10	88,81	88,70	87,65	89,49	5M	12.535
30/01/2026	0,92%	0,81	88,71	87,90	87,30	89,85	6M	7.889
29/01/2026	0,57%	0,50	87,90	87,00	87,00	87,90	3M	5.656
28/01/2026	-0,23%	-0,20	87,40	87,60	86,68	87,70	3M	2.666
27/01/2026	1,27%	1,10	87,60	86,50	86,50	87,60	5M	5.931
26/01/2026	0,31%	0,27	86,50	86,73	86,50	87,79	6M	5.241
23/01/2026	1,45%	1,23	86,23	85,00	84,91	87,55	6M	8.527
22/01/2026	0,34%	0,29	85,00	85,01	84,52	85,47	3M	2.832
21/01/2026	-0,34%	-0,29	84,71	84,75	83,68	85,30	3M	3.166
20/01/2026	-0,18%	-0,15	85,00	85,15	84,72	85,50	2M	1.511
19/01/2026	-0,29%	-0,25	85,15	85,40	85,13	85,88	2M	4.800
16/01/2026	0,39%	0,33	85,40	85,07	84,18	85,71	7M	10.699
15/01/2026	-0,09%	-0,08	85,07	85,15	84,57	85,62	4M	3.594
14/01/2026	0,04%	0,03	85,15	85,12	84,80	85,55	3M	3.370
13/01/2026	0,76%	0,64	85,12	84,48	84,01	85,80	16M	7.354
12/01/2026	-0,19%	-0,16	84,48	83,42	82,87	84,89	5M	7.686
09/01/2026	0,09%	0,08	84,64	84,56	83,61	84,80	4M	6.056
08/01/2026	-0,11%	-0,09	84,56	84,65	84,55	84,88	2M	3.799
07/01/2026	-0,06%	-0,05	84,65	84,70	84,65	84,90	2M	3.529
06/01/2026	-0,06%	-0,05	84,70	84,74	84,05	84,85	7M	3.591
05/01/2026	-0,18%	-0,15	84,75	84,50	84,50	84,90	2M	5.090
02/01/2026	0,31%	0,26	84,90	84,05	84,05	84,90	2M	2.156
30/12/2025	1,20%	1,00	84,64	84,48	83,93	84,76	1M	3.361
29/12/2025	-0,61%	-0,51	83,64	84,15	83,57	84,74	6M	5.328
26/12/2025	-0,33%	-0,28	84,15	84,43	83,94	84,70	2M	4.881
23/12/2025	0,57%	0,48	84,43	84,10	83,59	84,50	3M	3.780
22/12/2025	-0,36%	-0,30	83,95	84,19	83,00	84,69	4M	7.418
19/12/2025	1,67%	1,38	84,25	82,87	82,70	84,50	6M	9.349
18/12/2025	-0,11%	-0,09	82,87	82,96	82,40	82,96	2M	2.349
17/12/2025	-0,02%	-0,02	82,96	82,75	82,35	83,00	3M	6.143
16/12/2025	-0,62%	-0,52	82,98	82,70	82,50	83,49	3M	4.443
15/12/2025	1,13%	0,93	83,50	82,50	82,49	83,50	3M	4.469
12/12/2025	0,68%	0,56	82,57	82,30	82,01	83,61	4M	7.155
11/12/2025	0,54%	0,44	82,01	81,60	81,60	82,92	2M	3.884
10/12/2025	-0,02%	-0,02	81,57	81,58	81,29	82,25	3M	4.604
09/12/2025	-0,84%	-0,69	81,59	81,35	80,80	81,77	4M	4.788
08/12/2025	-2,04%	-1,71	82,28	83,89	82,06	84,60	11M	11.104
05/12/2025	1,07%	0,89	83,99	82,90	82,86	84,50	5M	5.063
04/12/2025	0,52%	0,43	83,10	82,31	82,31	83,45	3M	5.328
03/12/2025	0,78%	0,64	82,67	82,03	82,03	82,79	2M	2.182
02/12/2025	-0,27%	-0,22	82,03	83,00	81,89	83,02	2M	3.771
01/12/2025	-0,95%	-0,79	82,25	82,52	82,03	83,16	2M	5.069
28/11/2025	1,44%	1,18	83,04	81,37	81,37	83,36	3M	4.139
27/11/2025	1,05%	0,85	81,86	81,06	81,06	82,05	2M	3.615
26/11/2025	-1,65%	-1,36	81,01	82,37	80,53	82,66	4M	6.989
25/11/2025	-0,01%	-0,01	82,37	82,38	81,49	82,66	5M	9.286
24/11/2025	0,29%	0,24	82,38	82,14	81,84	82,60	2M	4.522
21/11/2025	-0,63%	-0,52	82,14	81,99	81,25	82,66	3M	6.360
19/11/2025	2,37%	1,91	82,66	80,74	80,20	82,66	4M	5.278
18/11/2025	0,26%	0,21	80,75	80,54	80,03	81,33	2M	3.179
17/11/2025	-	-	80,54	80,20	80,03	80,99	3M	3.832

Date,Open,High,Low,Close,Volume
05-Jun-26,84.30,84.64,83.60,84.26,3545534
03-Jun-26,83.85,84.37,83.58,83.85,1924725
02-Jun-26,83.51,83.98,83.39,83.86,1253720
01-Jun-26,83.61,84.19,83.08,83.54,2098227
29-May-26,83.79,84.19,83.20,83.61,3744129
28-May-26,83.84,84.26,82.80,83.00,2055484
27-May-26,83.30,83.99,83.30,83.83,2312358
26-May-26,83.56,83.70,83.20,83.20,1442489
25-May-26,83.81,84.64,83.25,83.50,2486371
22-May-26,82.50,84.63,82.33,83.52,5968805
21-May-26,82.12,82.85,81.59,82.50,1956827
20-May-26,81.06,83.18,81.06,82.85,4307254
19-May-26,81.91,82.26,80.80,81.01,2423019
18-May-26,82.86,83.49,81.89,81.91,1994141
15-May-26,82.32,83.27,82.32,83.00,2762523
14-May-26,81.90,82.66,81.72,82.32,3261007
13-May-26,82.84,83.49,81.72,81.72,2185036
12-May-26,83.08,83.49,82.26,82.65,3832680
11-May-26,85.90,86.25,83.13,83.97,4851386
08-May-26,86.45,86.71,85.70,86.02,2298471
07-May-26,85.04,86.54,85.04,86.14,3558157
06-May-26,85.14,85.77,84.96,85.63,2163686
05-May-26,84.56,85.34,84.36,84.95,1979730
04-May-26,85.71,86.13,83.56,84.26,6061082
30-Apr-26,86.00,86.85,85.71,85.71,2226269
29-Apr-26,85.05,86.11,85.00,85.99,1663626
28-Apr-26,85.47,85.85,84.88,85.05,2160146
27-Apr-26,85.50,86.12,85.43,85.46,1948066
24-Apr-26,86.32,86.64,85.03,85.74,4698700
23-Apr-26,85.50,86.44,85.32,86.13,2615817
22-Apr-26,85.90,86.24,85.61,85.61,1718852
20-Apr-26,85.33,86.23,85.08,85.89,1883351
17-Apr-26,84.52,85.92,84.52,85.06,5088366
16-Apr-26,84.69,84.95,84.31,84.52,4140674
15-Apr-26,84.40,85.08,84.11,84.31,4614608
14-Apr-26,84.28,84.78,84.07,84.57,1510352
13-Apr-26,83.35,84.49,83.10,84.05,3884134
10-Apr-26,82.73,83.50,82.67,83.35,2370018
09-Apr-26,83.89,84.02,83.70,83.93,1366571
08-Apr-26,84.10,84.39,83.65,83.91,1705263
07-Apr-26,84.29,84.70,83.63,83.80,1669691
06-Apr-26,83.50,84.73,83.49,84.29,3123405
02-Apr-26,83.49,83.90,83.17,83.50,3070333
01-Apr-26,84.77,84.96,83.11,83.11,7184452
31-Mar-26,84.50,85.32,84.35,85.12,1935296
30-Mar-26,85.75,85.75,84.16,84.35,1912866
27-Mar-26,84.36,85.95,84.00,85.69,5118787
26-Mar-26,85.21,85.74,84.05,84.45,2137074
25-Mar-26,85.10,85.63,85.07,85.21,2001326
24-Mar-26,85.01,85.32,84.51,85.04,2447155
23-Mar-26,85.73,86.30,85.01,85.11,3346418
20-Mar-26,84.33,86.84,84.02,86.12,6480441
19-Mar-26,85.50,85.73,83.53,84.30,3205359
18-Mar-26,87.21,87.21,85.21,85.50,3415522
17-Mar-26,85.90,87.36,85.73,87.00,3905464
16-Mar-26,86.10,86.14,85.67,85.90,2978775
13-Mar-26,84.61,86.38,84.50,85.73,7031270
12-Mar-26,85.00,85.34,84.60,84.60,2173662
11-Mar-26,85.52,85.92,84.86,85.37,2889695
10-Mar-26,85.84,86.28,84.57,86.00,4395718
09-Mar-26,85.70,88.30,85.70,87.62,12842485
06-Mar-26,84.84,86.75,84.84,86.32,3941105
05-Mar-26,85.34,86.37,84.53,84.83,3253598
04-Mar-26,85.00,86.00,85.00,85.34,2115571
03-Mar-26,86.23,86.78,84.99,84.99,4796349
02-Mar-26,84.77,86.90,84.34,86.23,6044338
27-Feb-26,84.64,84.80,84.50,84.77,5517471
26-Feb-26,84.33,84.80,84.08,84.63,3140533
25-Feb-26,84.52,84.92,84.16,84.69,3806743
24-Feb-26,83.91,84.79,83.65,84.52,3816009
23-Feb-26,83.40,83.97,83.38,83.91,2667055
20-Feb-26,83.30,83.76,82.72,83.73,4987515
19-Feb-26,83.22,84.15,82.85,83.30,6382528
18-Feb-26,83.63,84.15,82.85,83.51,2982068
13-Feb-26,82.37,84.38,82.32,83.94,5942954
12-Feb-26,82.84,83.26,82.26,82.32,2720083
11-Feb-26,83.01,83.15,82.25,82.84,3543300
10-Feb-26,84.04,84.20,82.70,83.01,5895721
09-Feb-26,85.65,85.76,84.48,85.23,6414016
06-Feb-26,86.52,86.89,85.25,85.79,5175074
05-Feb-26,87.50,87.82,85.81,86.89,4777358
04-Feb-26,88.48,88.48,87.05,87.06,3572626
03-Feb-26,88.79,88.80,87.64,88.49,3170375
02-Feb-26,88.70,89.49,87.65,88.81,4746795
30-Jan-26,87.90,89.85,87.30,88.71,5816075
29-Jan-26,87.00,87.90,87.00,87.90,2871268
28-Jan-26,87.60,87.70,86.68,87.40,2982063
27-Jan-26,86.50,87.60,86.50,87.60,5276728
26-Jan-26,86.73,87.79,86.50,86.50,5923358
23-Jan-26,85.00,87.55,84.91,86.23,5906159
22-Jan-26,85.01,85.47,84.52,85.00,2883189
21-Jan-26,84.75,85.30,83.68,84.71,2623954
20-Jan-26,85.15,85.50,84.72,85.00,1740236
19-Jan-26,85.40,85.88,85.13,85.15,1611662
16-Jan-26,85.07,85.71,84.18,85.40,6899334
15-Jan-26,85.15,85.62,84.57,85.07,3801783
14-Jan-26,85.12,85.55,84.80,85.15,2903182
13-Jan-26,84.48,85.80,84.01,85.12,15754512
12-Jan-26,83.42,84.89,82.87,84.48,5498463
09-Jan-26,84.56,84.80,83.61,84.64,3699555
08-Jan-26,84.65,84.88,84.55,84.56,1595101
07-Jan-26,84.70,84.90,84.65,84.65,2213028
06-Jan-26,84.74,84.85,84.05,84.70,7024393
05-Jan-26,84.50,84.90,84.50,84.75,2047692
02-Jan-26,84.05,84.90,84.05,84.90,1645216
30-Dec-25,84.48,84.76,83.93,84.64,1427985
29-Dec-25,84.15,84.74,83.57,83.64,5833975
26-Dec-25,84.43,84.70,83.94,84.15,2343170
23-Dec-25,84.10,84.50,83.59,84.43,3025406
22-Dec-25,84.19,84.69,83.00,83.95,4163692
19-Dec-25,82.87,84.50,82.70,84.25,5676461
18-Dec-25,82.96,82.96,82.40,82.87,1651432
17-Dec-25,82.75,83.00,82.35,82.96,2976237
16-Dec-25,82.70,83.49,82.50,82.98,2735427
15-Dec-25,82.50,83.50,82.49,83.50,2902600
12-Dec-25,82.30,83.61,82.01,82.57,3911965
11-Dec-25,81.60,82.92,81.60,82.01,2335455
10-Dec-25,81.58,82.25,81.29,81.57,3329162
09-Dec-25,81.35,81.77,80.80,81.59,3806974
08-Dec-25,83.89,84.60,82.06,82.28,11198804
05-Dec-25,82.90,84.50,82.86,83.99,5246533
04-Dec-25,82.31,83.45,82.31,83.10,2655929
03-Dec-25,82.03,82.79,82.03,82.67,2041972
02-Dec-25,83.00,83.02,81.89,82.03,1728083
01-Dec-25,82.52,83.16,82.03,82.25,1972931
28-Nov-25,81.37,83.36,81.37,83.04,3452925
27-Nov-25,81.06,82.05,81.06,81.86,1942221
26-Nov-25,82.37,82.66,80.53,81.01,4177575
25-Nov-25,82.38,82.66,81.49,82.37,4783553
24-Nov-25,82.14,82.60,81.84,82.38,2245399
21-Nov-25,81.99,82.66,81.25,82.14,3429711
19-Nov-25,80.74,82.66,80.20,82.66,4165168
18-Nov-25,80.54,81.33,80.03,80.75,2378214
17-Nov-25,80.20,80.99,80.03,80.54,3345500

*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: PCIP11