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
04/09/2026	1,07%	0,80	75,70	74,90	74,78	75,98	3M	7.710
03/09/2026	0,69%	0,51	74,90	74,05	74,00	74,97	3M	3.743
02/09/2026	0,08%	0,06	74,39	74,48	73,72	74,89	3M	2.796
01/09/2026	-0,65%	-0,49	74,33	74,82	74,01	75,19	4M	10.651
31/08/2026	1,57%	1,16	74,82	73,87	73,76	75,15	4M	4.387
28/08/2026	2,14%	1,54	73,66	72,32	72,32	73,87	4M	5.335
27/08/2026	-1,21%	-0,88	72,12	73,79	71,92	73,79	3M	4.831
26/08/2026	-0,48%	-0,35	73,00	73,35	72,52	73,95	3M	2.965
25/08/2026	0,45%	0,33	73,35	73,26	73,15	74,41	3M	4.648
24/08/2026	1,14%	0,82	73,02	72,49	72,30	74,06	5M	7.572
21/08/2026	4,17%	2,89	72,20	69,45	69,45	72,45	4M	5.774
20/08/2026	-1,46%	-1,03	69,31	70,34	69,26	70,38	2M	1.844
19/08/2026	-0,14%	-0,10	70,34	70,44	70,01	71,25	3M	3.767
18/08/2026	0,04%	0,03	70,44	70,78	70,01	70,99	3M	7.648
17/08/2026	-2,21%	-1,59	70,41	72,00	69,89	72,00	3M	4.404
14/08/2026	-0,28%	-0,20	72,00	73,08	71,91	73,33	2M	4.904
13/08/2026	-1,69%	-1,24	72,20	73,10	72,11	73,71	2M	3.672
12/08/2026	-0,43%	-0,32	73,44	73,30	72,71	74,03	3M	3.619
11/08/2026	-1,78%	-1,34	73,76	73,55	73,23	74,34	2M	4.866
10/08/2026	-0,13%	-0,10	75,10	74,95	74,56	75,57	3M	7.979
07/08/2026	0,91%	0,68	75,20	74,54	74,54	75,27	2M	5.070
06/08/2026	-1,34%	-1,01	74,52	75,57	74,48	75,57	3M	3.958
05/08/2026	0,85%	0,64	75,53	74,90	74,90	75,59	2M	4.158
04/08/2026	-0,16%	-0,12	74,89	75,00	74,81	75,38	3M	3.793
03/08/2026	-1,28%	-0,97	75,01	75,41	75,01	75,95	4M	8.805
31/07/2026	0,50%	0,38	75,98	75,70	75,70	76,49	2M	2.233
30/07/2026	0,15%	0,11	75,60	75,87	75,60	75,97	1M	2.050
29/07/2026	-1,19%	-0,91	75,49	76,63	75,21	76,63	3M	5.527
28/07/2026	0,76%	0,58	76,40	75,90	75,90	76,77	3M	3.647
27/07/2026	-0,77%	-0,59	75,82	76,41	75,82	76,84	2M	8.040
24/07/2026	0,14%	0,11	76,41	76,91	76,40	77,14	3M	5.852
23/07/2026	-0,03%	-0,02	76,30	76,08	76,08	77,17	4M	6.435
22/07/2026	-0,16%	-0,12	76,32	76,45	76,30	76,99	3M	7.153
21/07/2026	-1,09%	-0,84	76,44	77,27	76,08	77,27	3M	5.292
20/07/2026	0,78%	0,60	77,28	76,58	76,51	77,50	3M	6.998
17/07/2026	0,31%	0,24	76,68	76,70	76,45	77,02	3M	7.803
16/07/2026	-0,34%	-0,26	76,44	76,75	76,16	76,75	3M	8.466
15/07/2026	0,87%	0,66	76,70	76,04	75,88	77,01	3M	5.696
14/07/2026	0,36%	0,27	76,04	75,89	75,63	76,65	6M	6.466
13/07/2026	-4,04%	-3,19	75,77	78,90	73,89	78,90	23M	10.721
10/07/2026	1,60%	1,24	78,96	77,97	77,81	79,49	5M	9.714
09/07/2026	-0,93%	-0,73	77,72	77,28	77,12	78,21	1M	1.446
08/07/2026	0,17%	0,13	78,45	78,70	77,81	78,95	3M	7.381
07/07/2026	-0,10%	-0,08	78,32	78,79	78,31	78,85	2M	5.684
06/07/2026	-0,15%	-0,12	78,40	78,95	78,33	78,95	2M	1.925
03/07/2026	0,28%	0,22	78,52	78,30	78,30	78,95	3M	4.416
02/07/2026	-0,08%	-0,06	78,30	78,51	78,23	78,86	2M	5.242
01/07/2026	-0,18%	-0,14	78,36	78,50	78,21	78,86	3M	4.354
30/06/2026	-0,56%	-0,44	78,50	78,94	78,40	78,95	2M	4.401
29/06/2026	0,22%	0,17	78,94	78,77	78,51	78,95	1M	2.151
26/06/2026	-0,11%	-0,09	78,77	78,80	78,44	78,86	2M	3.440
25/06/2026	0,38%	0,30	78,86	78,60	78,60	79,21	1M	2.282
24/06/2026	-0,90%	-0,71	78,56	79,29	78,37	79,50	2M	3.467
23/06/2026	-0,68%	-0,54	79,27	79,81	79,10	80,01	1M	2.596
22/06/2026	-0,56%	-0,45	79,81	80,27	79,51	80,31	2M	3.261
19/06/2026	-0,82%	-0,66	80,26	80,94	79,93	81,10	4M	7.687
18/06/2026	-0,63%	-0,51	80,92	81,41	80,90	81,43	1M	1.395
17/06/2026	-1,03%	-0,85	81,43	82,30	81,12	82,40	1M	1.918
16/06/2026	-0,09%	-0,07	82,28	82,15	81,76	82,80	2M	3.337
15/06/2026	0,48%	0,39	82,35	82,48	82,23	83,39	3M	4.402
12/06/2026	0,61%	0,50	81,96	81,12	81,12	82,60	3M	4.795
11/06/2026	0,18%	0,15	81,46	81,31	81,08	82,22	3M	4.301
10/06/2026	-2,59%	-2,16	81,31	82,94	81,03	83,48	3M	5.151
09/06/2026	-0,62%	-0,52	83,47	83,72	83,31	84,01	2M	2.760
08/06/2026	-0,32%	-0,27	83,99	84,10	83,56	84,40	3M	3.891
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	-	-	84,69	84,52	84,16	84,92	4M	7.629

Date,Open,High,Low,Close,Volume
04-Sep-26,74.90,75.98,74.78,75.70,2931256
03-Sep-26,74.05,74.97,74.00,74.90,2543735
02-Sep-26,74.48,74.89,73.72,74.39,2847535
01-Sep-26,74.82,75.19,74.01,74.33,4428785
31-Aug-26,73.87,75.15,73.76,74.82,3733285
28-Aug-26,72.32,73.87,72.32,73.66,4338506
27-Aug-26,73.79,73.79,71.92,72.12,3135944
26-Aug-26,73.35,73.95,72.52,73.00,2572234
25-Aug-26,73.26,74.41,73.15,73.35,3089997
24-Aug-26,72.49,74.06,72.30,73.02,5462826
21-Aug-26,69.45,72.45,69.45,72.20,3985127
20-Aug-26,70.34,70.38,69.26,69.31,2064721
19-Aug-26,70.44,71.25,70.01,70.34,3416770
18-Aug-26,70.78,70.99,70.01,70.44,2977757
17-Aug-26,72.00,72.00,69.89,70.41,3482946
14-Aug-26,73.08,73.33,71.91,72.00,1961517
13-Aug-26,73.10,73.71,72.11,72.20,1958600
12-Aug-26,73.30,74.03,72.71,73.44,2910894
11-Aug-26,73.55,74.34,73.23,73.76,2287532
10-Aug-26,74.95,75.57,74.56,75.10,2733847
07-Aug-26,74.54,75.27,74.54,75.20,1797928
06-Aug-26,75.57,75.57,74.48,74.52,2662019
05-Aug-26,74.90,75.59,74.90,75.53,1662962
04-Aug-26,75.00,75.38,74.81,74.89,3232448
03-Aug-26,75.41,75.95,75.01,75.01,3657754
31-Jul-26,75.70,76.49,75.70,75.98,1950545
30-Jul-26,75.87,75.97,75.60,75.60,1078082
29-Jul-26,76.63,76.63,75.21,75.49,3250011
28-Jul-26,75.90,76.77,75.90,76.40,2792726
27-Jul-26,76.41,76.84,75.82,75.82,2312667
24-Jul-26,76.91,77.14,76.40,76.41,2853239
23-Jul-26,76.08,77.17,76.08,76.30,4411898
22-Jul-26,76.45,76.99,76.30,76.32,3275229
21-Jul-26,77.27,77.27,76.08,76.44,2911912
20-Jul-26,76.58,77.50,76.51,77.28,3368840
17-Jul-26,76.70,77.02,76.45,76.68,3414064
16-Jul-26,76.75,76.75,76.16,76.44,2918382
15-Jul-26,76.04,77.01,75.88,76.70,3294119
14-Jul-26,75.89,76.65,75.63,76.04,6218364
13-Jul-26,78.90,78.90,73.89,75.77,23263325
10-Jul-26,77.97,79.49,77.81,78.96,4633859
09-Jul-26,77.28,78.21,77.12,77.72,1382043
08-Jul-26,78.70,78.95,77.81,78.45,3072277
07-Jul-26,78.79,78.85,78.31,78.32,1899345
06-Jul-26,78.95,78.95,78.33,78.40,1939623
03-Jul-26,78.30,78.95,78.30,78.52,2782312
02-Jul-26,78.51,78.86,78.23,78.30,2169487
01-Jul-26,78.50,78.86,78.21,78.36,3169559
30-Jun-26,78.94,78.95,78.40,78.50,2126830
29-Jun-26,78.77,78.95,78.51,78.94,1431744
26-Jun-26,78.80,78.86,78.44,78.77,2286170
25-Jun-26,78.60,79.21,78.60,78.86,1004272
24-Jun-26,79.29,79.50,78.37,78.56,2130150
23-Jun-26,79.81,80.01,79.10,79.27,1172108
22-Jun-26,80.27,80.31,79.51,79.81,2445899
19-Jun-26,80.94,81.10,79.93,80.26,3635917
18-Jun-26,81.41,81.43,80.90,80.92,1057054
17-Jun-26,82.30,82.40,81.12,81.43,1359048
16-Jun-26,82.15,82.80,81.76,82.28,1908125
15-Jun-26,82.48,83.39,82.23,82.35,3347317
12-Jun-26,81.12,82.60,81.12,81.96,3257737
11-Jun-26,81.31,82.22,81.08,81.46,2568015
10-Jun-26,82.94,83.48,81.03,81.31,2615575
09-Jun-26,83.72,84.01,83.31,83.47,1652459
08-Jun-26,84.10,84.40,83.56,83.99,2883136
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

*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