Cotação atual, histórico e gráfico do papel: PDDA11B
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 |
| 30/04/2019 | 0,58% | 0,61 | 106,50 | 105,69 | 105,69 | 106,50 | 233K | 10 |
| 29/04/2019 | 3,04% | 3,12 | 105,89 | 103,00 | 103,00 | 105,89 | 596K | 4 |
| 26/04/2019 | -0,22% | -0,23 | 102,77 | 103,10 | 102,77 | 103,10 | 441K | 16 |
| 25/04/2019 | 0,00% | 0,00 | 103,00 | 103,01 | 103,00 | 103,01 | 702K | 7 |
| 24/04/2019 | 0,00% | 0,00 | 103,00 | 103,99 | 103,00 | 104,00 | 109K | 8 |
| 23/04/2019 | -3,73% | -3,99 | 103,00 | 106,99 | 103,00 | 106,99 | 150K | 13 |
| 22/04/2019 | 3,66% | 3,78 | 106,99 | 106,99 | 106,99 | 106,99 | 534 | 2 |
| 18/04/2019 | 0,19% | 0,20 | 103,21 | 103,16 | 103,16 | 103,21 | 6K | 2 |
| 17/04/2019 | -1,90% | -1,99 | 103,01 | 105,00 | 103,01 | 105,50 | 101K | 15 |
| 16/04/2019 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 4K | 2 |
| 15/04/2019 | 0,00% | 0,00 | 105,00 | 103,10 | 103,10 | 105,00 | 2K | 3 |
|
|
| 12/04/2019 | 0,00% | 0,00 | 105,00 | 103,02 | 103,02 | 105,00 | 2K | 2 |
| 11/04/2019 | 0,48% | 0,50 | 105,00 | 104,50 | 104,50 | 105,00 | 54K | 35 |
| 10/04/2019 | 0,48% | 0,50 | 104,50 | 104,50 | 104,50 | 104,50 | 2K | 3 |
| 09/04/2019 | 0,97% | 1,00 | 104,00 | 104,50 | 104,00 | 104,50 | 27K | 3 |
| 08/04/2019 | 0,98% | 1,00 | 103,00 | 102,99 | 102,99 | 103,00 | 1K | 3 |
| 05/04/2019 | -0,95% | -0,98 | 102,00 | 102,32 | 102,00 | 102,32 | 194K | 16 |
| 04/04/2019 | -0,02% | -0,02 | 102,98 | 103,00 | 102,98 | 103,00 | 90K | 5 |
| 03/04/2019 | 0,00% | 0,00 | 103,00 | 103,01 | 103,00 | 103,01 | 2K | 4 |
| 02/04/2019 | 0,99% | 1,01 | 103,00 | 103,00 | 102,99 | 103,00 | 12K | 7 |
| 01/04/2019 | -0,96% | -0,99 | 101,99 | 102,98 | 101,99 | 102,98 | 5K | 9 |
| 29/03/2019 | -0,01% | -0,01 | 102,98 | 102,99 | 102,98 | 102,99 | 157K | 16 |
| 28/03/2019 | 0,97% | 0,99 | 102,99 | 102,01 | 102,00 | 102,99 | 184K | 10 |
| 27/03/2019 | -0,97% | -1,00 | 102,00 | 103,00 | 102,00 | 103,00 | 327K | 28 |
| 26/03/2019 | -0,48% | -0,50 | 103,00 | 103,00 | 103,00 | 103,00 | 108K | 5 |
| 25/03/2019 | 0,00% | 0,00 | 103,50 | 103,50 | 103,50 | 103,50 | 104K | 1 |
| 22/03/2019 | 0,49% | 0,50 | 103,50 | 103,00 | 103,00 | 103,50 | 15K | 2 |
| 21/03/2019 | -0,96% | -1,00 | 103,00 | 103,00 | 102,90 | 103,00 | 322K | 9 |
| 20/03/2019 | 0,97% | 1,00 | 104,00 | 103,00 | 103,00 | 104,00 | 634K | 7 |
| 19/03/2019 | 0,00% | 0,00 | 103,00 | 103,50 | 103,00 | 103,50 | 817K | 14 |
| 18/03/2019 | -0,47% | -0,49 | 103,00 | 103,49 | 103,00 | 103,49 | 149K | 11 |
| 15/03/2019 | 0,48% | 0,49 | 103,49 | 103,49 | 103,49 | 103,49 | 206 | 1 |
| 14/03/2019 | 0,00% | 0,00 | 103,00 | 103,48 | 103,00 | 103,49 | 139K | 7 |
| 13/03/2019 | 0,00% | 0,00 | 103,00 | 103,48 | 103,00 | 103,49 | 148K | 9 |
| 11/03/2019 | 0,00% | 0,00 | 103,00 | 103,48 | 103,00 | 103,48 | 69K | 5 |
| 08/03/2019 | -0,46% | -0,48 | 103,00 | 103,00 | 103,00 | 103,48 | 223K | 6 |
| 07/03/2019 | 2,89% | 2,91 | 103,48 | 103,49 | 103,00 | 103,50 | 128K | 10 |
| 06/03/2019 | -2,36% | -2,43 | 100,57 | 103,00 | 100,57 | 103,00 | 51K | 8 |
| 01/03/2019 | -1,44% | -1,50 | 103,00 | 103,50 | 102,70 | 103,50 | 355K | 13 |
| 28/02/2019 | 0,92% | 0,95 | 104,50 | 103,55 | 103,50 | 104,50 | 945K | 25 |
| 27/02/2019 | 0,05% | 0,05 | 103,55 | 103,55 | 103,50 | 105,00 | 286K | 7 |
| 26/02/2019 | 0,00% | 0,00 | 103,50 | 103,51 | 103,50 | 103,51 | 196K | 3 |
| 25/02/2019 | 0,00% | 0,00 | 103,50 | 103,50 | 103,50 | 104,99 | 11K | 4 |
| 22/02/2019 | -0,19% | -0,20 | 103,50 | 103,70 | 103,50 | 103,70 | 112K | 6 |
| 21/02/2019 | -0,29% | -0,30 | 103,70 | 104,00 | 103,70 | 104,00 | 32K | 13 |
| 20/02/2019 | 0,00% | 0,00 | 104,00 | 103,70 | 103,70 | 104,00 | 261K | 6 |
| 19/02/2019 | -0,19% | -0,20 | 104,00 | 104,50 | 104,00 | 104,50 | 1K | 3 |
| 18/02/2019 | -0,29% | -0,30 | 104,20 | 104,50 | 104,20 | 104,50 | 22K | 8 |
| 15/02/2019 | 1,43% | 1,47 | 104,50 | 104,99 | 103,50 | 104,99 | 109K | 9 |
| 14/02/2019 | -1,86% | -1,95 | 103,03 | 104,99 | 103,03 | 104,99 | 6K | 2 |
| 13/02/2019 | -0,02% | -0,02 | 104,98 | 105,00 | 102,20 | 105,00 | 43K | 30 |
| 12/02/2019 | 2,84% | 2,90 | 105,00 | 105,00 | 105,00 | 105,00 | 97K | 10 |
| 07/02/2019 | 0,00% | 0,00 | 102,10 | 105,00 | 102,10 | 105,00 | 2K | 2 |
| 06/02/2019 | -2,67% | -2,80 | 102,10 | 102,10 | 102,10 | 102,10 | 714 | 1 |
| 05/02/2019 | 0,38% | 0,40 | 104,90 | 104,90 | 104,90 | 104,90 | 1K | 1 |
| 04/02/2019 | -0,48% | -0,50 | 104,50 | 104,50 | 104,50 | 104,50 | 836 | 3 |
| 01/02/2019 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 6K | 1 |
| 31/01/2019 | 0,96% | 1,00 | 105,00 | 105,00 | 100,11 | 105,00 | 19K | 9 |
| 30/01/2019 | -0,95% | -1,00 | 104,00 | 104,00 | 104,00 | 104,00 | 16K | 1 |
| 29/01/2019 | 1,45% | 1,50 | 105,00 | 105,00 | 105,00 | 105,00 | 6K | 4 |
| 28/01/2019 | -1,43% | -1,50 | 103,50 | 104,99 | 103,00 | 104,99 | 22K | 6 |
| 24/01/2019 | 0,05% | 0,05 | 105,00 | 105,00 | 105,00 | 105,00 | 630 | 1 |
| 23/01/2019 | -0,03% | -0,03 | 104,95 | 104,00 | 104,00 | 104,95 | 120K | 6 |
| 22/01/2019 | 0,00% | 0,00 | 104,98 | 104,98 | 104,98 | 104,98 | 104 | 1 |
| 21/01/2019 | 0,00% | 0,00 | 104,98 | 103,98 | 103,98 | 104,98 | 9K | 4 |
| 18/01/2019 | 0,00% | 0,00 | 104,98 | 104,98 | 104,98 | 104,98 | 104 | 1 |
| 17/01/2019 | 2,92% | 2,98 | 104,98 | 104,98 | 104,98 | 104,98 | 104 | 1 |
| 16/01/2019 | 2,00% | 2,00 | 102,00 | 101,50 | 101,50 | 102,00 | 471K | 12 |
| 15/01/2019 | -1,96% | -2,00 | 100,00 | 101,95 | 100,00 | 102,00 | 682K | 13 |
| 11/01/2019 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 102 | 1 |
| 10/01/2019 | 0,00% | 0,00 | 102,00 | 102,00 | 102,00 | 102,00 | 5K | 8 |
| 09/01/2019 | 2,00% | 2,00 | 102,00 | 102,00 | 99,99 | 102,00 | 51K | 11 |
| 08/01/2019 | 0,51% | 0,51 | 100,00 | 99,49 | 99,49 | 100,00 | 203K | 9 |
| 07/01/2019 | 5,49% | 5,18 | 99,49 | 99,49 | 99,49 | 99,49 | 2K | 3 |
| 03/01/2019 | -5,68% | -5,68 | 94,31 | 98,00 | 94,15 | 98,00 | 870K | 13 |
| 02/01/2019 | -0,01% | -0,01 | 99,99 | 99,99 | 99,99 | 99,99 | 2K | 3 |
| 28/12/2018 | 0,00% | 0,00 | 100,00 | 99,95 | 99,95 | 100,00 | 7K | 8 |
| 27/12/2018 | 0,05% | 0,05 | 100,00 | 100,00 | 100,00 | 100,00 | 4K | 5 |
| 21/12/2018 | 1,16% | 1,15 | 99,95 | 98,70 | 94,10 | 100,00 | 1M | 120 |
| 20/12/2018 | -1,17% | -1,17 | 98,80 | 95,01 | 94,00 | 98,80 | 5M | 57 |
| 19/12/2018 | -0,03% | -0,03 | 99,97 | 99,88 | 99,88 | 99,97 | 199 | 2 |
| 17/12/2018 | 6,37% | 5,99 | 100,00 | 94,02 | 94,02 | 100,00 | 100K | 5 |
| 14/12/2018 | -5,99% | -5,99 | 94,01 | 95,01 | 94,00 | 95,01 | 186K | 24 |
| 12/12/2018 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 200 | 1 |
| 06/12/2018 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 400 | 2 |
| 27/11/2018 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 26/11/2018 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 400 | 2 |
| 23/11/2018 | - | - | 100,00 | 100,00 | 100,00 | 100,00 | 20K | 2 |
Date,Open,High,Low,Close,Volume
30-Apr-19,105.69,106.50,105.69,106.50,233401
29-Apr-19,103.00,105.89,103.00,105.89,595754
26-Apr-19,103.10,103.10,102.77,102.77,440735
25-Apr-19,103.01,103.01,103.00,103.00,701844
24-Apr-19,103.99,104.00,103.00,103.00,109290
23-Apr-19,106.99,106.99,103.00,103.00,149542
22-Apr-19,106.99,106.99,106.99,106.99,534
18-Apr-19,103.16,103.21,103.16,103.21,6191
17-Apr-19,105.00,105.50,103.01,103.01,100680
16-Apr-19,105.00,105.00,105.00,105.00,4095
15-Apr-19,103.10,105.00,103.10,105.00,2092
12-Apr-19,103.02,105.00,103.02,105.00,1676
11-Apr-19,104.50,105.00,104.50,105.00,53517
10-Apr-19,104.50,104.50,104.50,104.50,2299
09-Apr-19,104.50,104.50,104.00,104.00,27353
08-Apr-19,102.99,103.00,102.99,103.00,1338
05-Apr-19,102.32,102.32,102.00,102.00,194422
04-Apr-19,103.00,103.00,102.98,102.98,90315
03-Apr-19,103.01,103.01,103.00,103.00,1957
02-Apr-19,103.00,103.00,102.99,103.00,11741
01-Apr-19,102.98,102.98,101.99,101.99,5306
29-Mar-19,102.99,102.99,102.98,102.98,157152
28-Mar-19,102.01,102.99,102.00,102.99,183933
27-Mar-19,103.00,103.00,102.00,102.00,326919
26-Mar-19,103.00,103.00,103.00,103.00,108150
25-Mar-19,103.50,103.50,103.50,103.50,103500
22-Mar-19,103.00,103.50,103.00,103.50,15348
21-Mar-19,103.00,103.00,102.90,103.00,322080
20-Mar-19,103.00,104.00,103.00,104.00,634275
19-Mar-19,103.50,103.50,103.00,103.00,817228
18-Mar-19,103.49,103.49,103.00,103.00,149456
15-Mar-19,103.49,103.49,103.49,103.49,206
14-Mar-19,103.48,103.49,103.00,103.00,139221
13-Mar-19,103.48,103.49,103.00,103.00,147773
11-Mar-19,103.48,103.48,103.00,103.00,69373
08-Mar-19,103.00,103.48,103.00,103.00,223170
07-Mar-19,103.49,103.50,103.00,103.48,127854
06-Mar-19,103.00,103.00,100.57,100.57,51201
01-Mar-19,103.50,103.50,102.70,103.00,355131
28-Feb-19,103.55,104.50,103.50,104.50,945386
27-Feb-19,103.55,105.00,103.50,103.55,286007
26-Feb-19,103.51,103.51,103.50,103.50,195615
25-Feb-19,103.50,104.99,103.50,103.50,10662
22-Feb-19,103.70,103.70,103.50,103.50,112113
21-Feb-19,104.00,104.00,103.70,103.70,31971
20-Feb-19,103.70,104.00,103.70,104.00,260825
19-Feb-19,104.50,104.50,104.00,104.00,1248
18-Feb-19,104.50,104.50,104.20,104.20,21732
15-Feb-19,104.99,104.99,103.50,104.50,109361
14-Feb-19,104.99,104.99,103.03,103.03,5968
13-Feb-19,105.00,105.00,102.20,104.98,42621
12-Feb-19,105.00,105.00,105.00,105.00,96600
07-Feb-19,105.00,105.00,102.10,102.10,1992
06-Feb-19,102.10,102.10,102.10,102.10,714
05-Feb-19,104.90,104.90,104.90,104.90,1363
04-Feb-19,104.50,104.50,104.50,104.50,836
01-Feb-19,105.00,105.00,105.00,105.00,6195
31-Jan-19,105.00,105.00,100.11,105.00,18795
30-Jan-19,104.00,104.00,104.00,104.00,15600
29-Jan-19,105.00,105.00,105.00,105.00,6195
28-Jan-19,104.99,104.99,103.00,103.50,21703
24-Jan-19,105.00,105.00,105.00,105.00,630
23-Jan-19,104.00,104.95,104.00,104.95,120082
22-Jan-19,104.98,104.98,104.98,104.98,104
21-Jan-19,103.98,104.98,103.98,104.98,9237
18-Jan-19,104.98,104.98,104.98,104.98,104
17-Jan-19,104.98,104.98,104.98,104.98,104
16-Jan-19,101.50,102.00,101.50,102.00,471219
15-Jan-19,101.95,102.00,100.00,100.00,682054
11-Jan-19,102.00,102.00,102.00,102.00,102
10-Jan-19,102.00,102.00,102.00,102.00,5100
09-Jan-19,102.00,102.00,99.99,102.00,50506
08-Jan-19,99.49,100.00,99.49,100.00,202982
07-Jan-19,99.49,99.49,99.49,99.49,2288
03-Jan-19,98.00,98.00,94.15,94.31,869976
02-Jan-19,99.99,99.99,99.99,99.99,1799
28-Dec-18,99.95,100.00,99.95,100.00,6999
27-Dec-18,100.00,100.00,100.00,100.00,3600
21-Dec-18,98.70,100.00,94.10,99.95,1393906
20-Dec-18,95.01,98.80,94.00,98.80,5074542
19-Dec-18,99.88,99.97,99.88,99.97,199
17-Dec-18,94.02,100.00,94.02,100.00,100182
14-Dec-18,95.01,95.01,94.00,94.01,186315
12-Dec-18,100.00,100.00,100.00,100.00,200
06-Dec-18,100.00,100.00,100.00,100.00,400
27-Nov-18,100.00,100.00,100.00,100.00,100
26-Nov-18,100.00,100.00,100.00,100.00,400
23-Nov-18,100.00,100.00,100.00,100.00,20500
*exoneração de responsabilidade e termos de uso