Cotação atual, histórico e gráfico do papel: PEVC11

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 PEVC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2026	2,98%	4,09	141,54	138,86	138,86	142,81	10K	14
14/10/2026	-2,12%	-2,97	137,45	139,80	136,90	139,80	331K	29
13/10/2026	-1,67%	-2,38	140,42	145,76	140,00	145,76	51K	21
09/10/2026	0,13%	0,18	142,80	143,66	141,81	143,92	31K	137
08/10/2026	0,62%	0,88	142,62	141,74	140,42	143,06	9K	15
07/10/2026	-0,40%	-0,57	141,74	143,60	140,77	143,60	26K	13
06/10/2026	-0,11%	-0,16	142,31	143,70	141,79	143,70	34K	41
05/10/2026	-4,18%	-6,21	142,47	147,00	141,78	147,00	58K	30
02/10/2026	-0,38%	-0,56	148,68	149,88	148,68	151,36	29K	12
01/10/2026	0,99%	1,46	149,24	148,89	147,00	150,13	29K	22
30/09/2026	-2,00%	-3,01	147,78	149,74	147,78	149,74	294K	15
29/09/2026	0,05%	0,08	150,79	151,66	149,85	151,66	12K	11
28/09/2026	-1,35%	-2,06	150,71	152,20	149,78	152,20	12K	4
25/09/2026	0,79%	1,20	152,77	153,20	152,45	153,21	2K	7
24/09/2026	-1,09%	-1,67	151,57	152,11	149,74	152,11	39K	24
23/09/2026	-0,58%	-0,90	153,24	154,95	153,24	154,95	13K	9
22/09/2026	-1,63%	-2,56	154,14	156,70	154,14	156,90	20K	11
21/09/2026	0,77%	1,20	156,70	155,76	155,76	157,51	9K	6
18/09/2026	-0,16%	-0,25	155,50	155,75	155,01	156,61	10K	7
17/09/2026	0,54%	0,84	155,75	154,91	154,91	157,99	10K	11
16/09/2026	-1,97%	-3,11	154,91	159,00	153,45	159,00	78K	24
15/09/2026	-1,11%	-1,77	158,02	158,82	157,04	158,82	4K	8
14/09/2026	0,35%	0,56	159,79	159,00	158,50	160,33	18K	9
11/09/2026	1,17%	1,84	159,23	155,00	155,00	160,27	93K	23
10/09/2026	-2,45%	-3,95	157,39	162,80	157,39	162,80	3K	10
09/09/2026	-1,66%	-2,72	161,34	164,01	161,34	164,01	3K	6
08/09/2026	-2,66%	-4,49	164,06	167,94	164,06	167,94	4K	7
04/09/2026	-0,38%	-0,64	168,55	171,50	168,55	171,50	13K	4
03/09/2026	1,53%	2,55	169,19	166,93	164,02	169,98	25K	15
02/09/2026	-0,93%	-1,56	166,64	168,78	166,64	168,78	63K	7
01/09/2026	-3,63%	-6,33	168,20	175,69	166,57	175,69	18K	15
31/08/2026	0,24%	0,42	174,53	174,10	174,10	175,31	3K	8
28/08/2026	0,63%	1,09	174,11	175,76	174,11	176,13	24K	10
27/08/2026	0,48%	0,83	173,02	174,42	173,02	174,49	47K	5
26/08/2026	0,12%	0,21	172,19	169,81	169,81	172,27	855	4
25/08/2026	0,12%	0,21	171,98	171,75	169,81	171,98	33K	7
24/08/2026	0,12%	0,20	171,77	172,46	171,53	172,46	10K	13
21/08/2026	0,26%	0,44	171,57	172,36	170,66	173,45	30K	14
20/08/2026	-1,92%	-3,35	171,13	172,98	171,13	174,47	11K	9
19/08/2026	0,68%	1,18	174,48	174,87	174,48	176,24	4K	6
18/08/2026	-0,31%	-0,54	173,30	172,30	172,25	173,71	59K	12
17/08/2026	-3,12%	-5,59	173,84	176,98	172,39	176,98	199K	246
14/08/2026	-2,06%	-3,77	179,43	181,81	179,43	182,98	210K	57
13/08/2026	3,46%	6,12	183,20	178,01	178,01	183,20	41K	17
12/08/2026	0,40%	0,70	177,08	175,62	175,50	177,11	87K	12
11/08/2026	4,39%	7,41	176,38	171,27	171,27	177,20	166K	31
10/08/2026	1,75%	2,91	168,97	166,90	166,90	168,97	13K	11
07/08/2026	0,25%	0,41	166,06	164,01	164,01	167,67	9K	8
06/08/2026	-1,07%	-1,80	165,65	167,45	164,49	167,45	41K	15
05/08/2026	-1,58%	-2,69	167,45	170,98	166,30	171,54	57K	72
04/08/2026	3,25%	5,35	170,14	165,00	165,00	170,15	212K	23
03/08/2026	5,04%	7,90	164,79	155,55	155,55	164,79	190K	33
31/07/2026	1,58%	2,44	156,89	155,57	155,57	156,89	6K	2
30/07/2026	-0,64%	-0,99	154,45	155,49	151,72	155,49	32K	13
29/07/2026	-3,13%	-5,03	155,44	160,47	155,44	160,47	102K	12
28/07/2026	1,05%	1,66	160,47	158,48	158,48	160,47	186K	10
27/07/2026	0,54%	0,86	158,81	158,13	155,10	159,98	35K	13
24/07/2026	4,13%	6,26	157,95	152,25	149,21	157,95	32K	24
23/07/2026	0,74%	1,11	151,69	150,01	150,01	152,88	122K	14
22/07/2026	-1,36%	-2,07	150,58	150,50	150,50	152,44	19K	10
21/07/2026	-0,32%	-0,49	152,65	153,00	152,04	153,18	67K	47
20/07/2026	-2,92%	-4,61	153,14	159,21	153,14	159,21	8K	8
17/07/2026	-0,94%	-1,50	157,75	159,25	157,11	159,90	5K	9
16/07/2026	1,21%	1,91	159,25	156,00	156,00	159,72	54K	16
15/07/2026	2,18%	3,36	157,34	156,96	156,91	160,21	55K	17
14/07/2026	-0,01%	-0,02	153,98	153,72	153,72	154,72	20K	6
13/07/2026	-0,31%	-0,48	154,00	153,00	153,00	156,79	4K	4
10/07/2026	0,61%	0,94	154,48	155,55	154,48	155,55	180K	9
09/07/2026	1,39%	2,11	153,54	151,65	151,65	153,54	24K	3
08/07/2026	-1,58%	-2,43	151,43	153,44	150,65	153,44	19K	14
07/07/2026	-0,73%	-1,13	153,86	155,51	153,86	155,55	26K	131
06/07/2026	0,68%	1,04	154,99	155,00	154,50	155,25	159K	9
03/07/2026	-0,25%	-0,39	153,95	156,46	153,41	156,98	3K	6
02/07/2026	1,34%	2,04	154,34	154,97	150,51	154,97	15K	9
01/07/2026	1,57%	2,36	152,30	153,80	151,37	153,80	6K	6
30/06/2026	1,76%	2,59	149,94	147,93	143,99	149,99	46K	49
29/06/2026	-0,68%	-1,01	147,35	146,30	145,98	148,98	55K	19
26/06/2026	-1,10%	-1,65	148,36	151,80	148,36	151,80	18K	6
25/06/2026	0,02%	0,03	150,01	149,98	149,79	154,15	138K	16
24/06/2026	-3,51%	-5,45	149,98	154,09	149,98	154,09	19K	12
23/06/2026	-1,74%	-2,76	155,43	158,19	155,01	158,19	9K	8
22/06/2026	-1,40%	-2,25	158,19	161,44	157,97	161,44	268K	15
19/06/2026	-0,04%	-0,07	160,44	165,28	158,69	165,28	200K	19
18/06/2026	0,66%	1,05	160,51	164,07	160,51	164,07	22K	8
17/06/2026	-1,49%	-2,42	159,46	162,47	159,46	163,36	4K	8
16/06/2026	1,32%	2,11	161,88	161,86	161,86	162,70	4K	8
15/06/2026	1,04%	1,65	159,77	160,00	159,77	162,30	32K	11
12/06/2026	0,17%	0,27	158,12	157,59	157,59	160,63	55K	10
11/06/2026	-0,01%	-0,02	157,85	160,00	155,45	160,00	4K	8
10/06/2026	-1,36%	-2,17	157,87	160,04	154,21	161,55	48K	17
09/06/2026	3,20%	4,96	160,04	156,44	155,96	160,04	29K	19
08/06/2026	0,11%	0,17	155,08	154,91	154,83	156,07	27K	11
05/06/2026	4,35%	6,46	154,91	150,10	150,10	154,91	19K	10
03/06/2026	-2,47%	-3,76	148,45	152,98	146,94	152,98	31K	14
02/06/2026	-0,83%	-1,28	152,21	153,49	152,21	153,87	30K	8
01/06/2026	-0,49%	-0,75	153,49	154,24	153,32	155,47	12K	10
29/05/2026	1,03%	1,57	154,24	154,94	154,24	156,18	46K	6
28/05/2026	-1,41%	-2,19	152,67	153,90	152,67	153,90	11K	5
27/05/2026	0,78%	1,20	154,86	154,05	154,05	156,41	7K	5
26/05/2026	1,03%	1,57	153,66	152,40	152,40	155,65	32K	44
25/05/2026	-0,20%	-0,31	152,09	152,40	152,09	152,40	10K	4
22/05/2026	-0,39%	-0,60	152,40	154,89	151,26	154,89	29K	44
21/05/2026	0,66%	1,01	153,00	151,57	151,47	153,00	7K	6
20/05/2026	0,66%	1,00	151,99	151,47	151,47	152,77	5K	5
19/05/2026	-1,18%	-1,80	150,99	155,49	150,99	155,50	8K	9
18/05/2026	-2,23%	-3,48	152,79	154,59	152,79	154,89	15K	11
15/05/2026	-1,04%	-1,64	156,27	157,91	156,11	158,00	34K	31
14/05/2026	2,41%	3,72	157,91	156,49	156,49	158,74	151K	8
13/05/2026	0,71%	1,09	154,19	152,00	150,14	154,19	16K	11
12/05/2026	0,33%	0,51	153,10	152,61	151,58	153,10	54K	13
11/05/2026	-2,00%	-3,11	152,59	153,98	151,92	155,03	33K	30
08/05/2026	1,16%	1,78	155,70	151,98	151,56	155,70	115K	17
07/05/2026	-1,43%	-2,24	153,92	154,98	153,92	154,98	11K	6
06/05/2026	0,15%	0,24	156,16	157,90	155,91	159,05	32K	11
05/05/2026	-0,31%	-0,48	155,92	154,98	154,30	156,00	3K	6
04/05/2026	0,46%	0,72	156,40	155,68	155,68	159,85	71K	26
30/04/2026	3,83%	5,74	155,68	151,60	151,49	156,66	45K	32
29/04/2026	-1,30%	-1,97	149,94	150,00	149,94	150,49	40K	12
28/04/2026	0,56%	0,85	151,91	152,40	151,18	152,40	911	5
27/04/2026	-1,15%	-1,75	151,06	154,90	150,12	154,90	11K	11
24/04/2026	-0,63%	-0,97	152,81	154,49	152,81	154,70	257K	12
23/04/2026	-3,15%	-5,00	153,78	156,66	152,49	157,49	264K	20
22/04/2026	0,28%	0,44	158,78	158,34	158,34	159,93	5K	6
20/04/2026	0,27%	0,42	158,34	157,92	157,52	158,70	73K	9
17/04/2026	1,50%	2,34	157,92	156,66	156,66	160,32	25K	22
16/04/2026	-1,43%	-2,25	155,58	157,83	155,58	158,98	17K	14
15/04/2026	3,42%	5,22	157,83	153,98	153,98	157,83	21K	15
14/04/2026	3,99%	5,86	152,61	148,71	148,71	152,81	368K	25
13/04/2026	4,44%	6,24	146,75	141,89	141,30	146,75	59K	31
10/04/2026	-2,56%	-3,69	140,51	143,19	139,81	143,19	288K	46
09/04/2026	-1,10%	-1,61	144,20	143,09	143,09	144,69	24K	10
08/04/2026	1,26%	1,82	145,81	147,35	144,64	149,62	47K	13
07/04/2026	-0,18%	-0,26	143,99	143,92	143,21	143,99	2K	6
06/04/2026	-	-	144,25	145,07	142,98	145,35	32K	148

Date,Open,High,Low,Close,Volume
15-Oct-26,138.86,142.81,138.86,141.54,10084
14-Oct-26,139.80,139.80,136.90,137.45,331016
13-Oct-26,145.76,145.76,140.00,140.42,50810
09-Oct-26,143.66,143.92,141.81,142.80,30659
08-Oct-26,141.74,143.06,140.42,142.62,9038
07-Oct-26,143.60,143.60,140.77,141.74,26317
06-Oct-26,143.70,143.70,141.79,142.31,33600
05-Oct-26,147.00,147.00,141.78,142.47,58399
02-Oct-26,149.88,151.36,148.68,148.68,29324
01-Oct-26,148.89,150.13,147.00,149.24,29347
30-Sep-26,149.74,149.74,147.78,147.78,294047
29-Sep-26,151.66,151.66,149.85,150.79,12198
28-Sep-26,152.20,152.20,149.78,150.71,11694
25-Sep-26,153.20,153.21,152.45,152.77,2446
24-Sep-26,152.11,152.11,149.74,151.57,39333
23-Sep-26,154.95,154.95,153.24,153.24,13382
22-Sep-26,156.70,156.90,154.14,154.14,19869
21-Sep-26,155.76,157.51,155.76,156.70,9239
18-Sep-26,155.75,156.61,155.01,155.50,9854
17-Sep-26,154.91,157.99,154.91,155.75,9866
16-Sep-26,159.00,159.00,153.45,154.91,78013
15-Sep-26,158.82,158.82,157.04,158.02,4408
14-Sep-26,159.00,160.33,158.50,159.79,18297
11-Sep-26,155.00,160.27,155.00,159.23,92702
10-Sep-26,162.80,162.80,157.39,157.39,2853
09-Sep-26,164.01,164.01,161.34,161.34,3079
08-Sep-26,167.94,167.94,164.06,164.06,4453
04-Sep-26,171.50,171.50,168.55,168.55,12533
03-Sep-26,166.93,169.98,164.02,169.19,25459
02-Sep-26,168.78,168.78,166.64,166.64,63415
01-Sep-26,175.69,175.69,166.57,168.20,17512
31-Aug-26,174.10,175.31,174.10,174.53,3312
28-Aug-26,175.76,176.13,174.11,174.11,24286
27-Aug-26,174.42,174.49,173.02,173.02,47157
26-Aug-26,169.81,172.27,169.81,172.19,855
25-Aug-26,171.75,171.98,169.81,171.98,32945
24-Aug-26,172.46,172.46,171.53,171.77,9959
21-Aug-26,172.36,173.45,170.66,171.57,30241
20-Aug-26,172.98,174.47,171.13,171.13,11029
19-Aug-26,174.87,176.24,174.48,174.48,4036
18-Aug-26,172.30,173.71,172.25,173.30,59141
17-Aug-26,176.98,176.98,172.39,173.84,199211
14-Aug-26,181.81,182.98,179.43,179.43,209690
13-Aug-26,178.01,183.20,178.01,183.20,41367
12-Aug-26,175.62,177.11,175.50,177.08,86847
11-Aug-26,171.27,177.20,171.27,176.38,165813
10-Aug-26,166.90,168.97,166.90,168.97,12915
07-Aug-26,164.01,167.67,164.01,166.06,8866
06-Aug-26,167.45,167.45,164.49,165.65,41336
05-Aug-26,170.98,171.54,166.30,167.45,57046
04-Aug-26,165.00,170.15,165.00,170.14,212137
03-Aug-26,155.55,164.79,155.55,164.79,189751
31-Jul-26,155.57,156.89,155.57,156.89,6224
30-Jul-26,155.49,155.49,151.72,154.45,31980
29-Jul-26,160.47,160.47,155.44,155.44,101619
28-Jul-26,158.48,160.47,158.48,160.47,185660
27-Jul-26,158.13,159.98,155.10,158.81,34644
24-Jul-26,152.25,157.95,149.21,157.95,31604
23-Jul-26,150.01,152.88,150.01,151.69,122376
22-Jul-26,150.50,152.44,150.50,150.58,19199
21-Jul-26,153.00,153.18,152.04,152.65,66687
20-Jul-26,159.21,159.21,153.14,153.14,8330
17-Jul-26,159.25,159.90,157.11,157.75,4912
16-Jul-26,156.00,159.72,156.00,159.25,54344
15-Jul-26,156.96,160.21,156.91,157.34,55314
14-Jul-26,153.72,154.72,153.72,153.98,20297
13-Jul-26,153.00,156.79,153.00,154.00,3707
10-Jul-26,155.55,155.55,154.48,154.48,180065
09-Jul-26,151.65,153.54,151.65,153.54,23789
08-Jul-26,153.44,153.44,150.65,151.43,19389
07-Jul-26,155.51,155.55,153.86,153.86,26481
06-Jul-26,155.00,155.25,154.50,154.99,158603
03-Jul-26,156.46,156.98,153.41,153.95,2790
02-Jul-26,154.97,154.97,150.51,154.34,14878
01-Jul-26,153.80,153.80,151.37,152.30,5627
30-Jun-26,147.93,149.99,143.99,149.94,46268
29-Jun-26,146.30,148.98,145.98,147.35,54643
26-Jun-26,151.80,151.80,148.36,148.36,17674
25-Jun-26,149.98,154.15,149.79,150.01,138008
24-Jun-26,154.09,154.09,149.98,149.98,19270
23-Jun-26,158.19,158.19,155.01,155.43,8862
22-Jun-26,161.44,161.44,157.97,158.19,267560
19-Jun-26,165.28,165.28,158.69,160.44,199768
18-Jun-26,164.07,164.07,160.51,160.51,22074
17-Jun-26,162.47,163.36,159.46,159.46,4012
16-Jun-26,161.86,162.70,161.86,161.88,4218
15-Jun-26,160.00,162.30,159.77,159.77,31559
12-Jun-26,157.59,160.63,157.59,158.12,55083
11-Jun-26,160.00,160.00,155.45,157.85,3917
10-Jun-26,160.04,161.55,154.21,157.87,48332
09-Jun-26,156.44,160.04,155.96,160.04,29219
08-Jun-26,154.91,156.07,154.83,155.08,27421
05-Jun-26,150.10,154.91,150.10,154.91,19321
03-Jun-26,152.98,152.98,146.94,148.45,30672
02-Jun-26,153.49,153.87,152.21,152.21,29948
01-Jun-26,154.24,155.47,153.32,153.49,12151
29-May-26,154.94,156.18,154.24,154.24,46146
28-May-26,153.90,153.90,152.67,152.67,10716
27-May-26,154.05,156.41,154.05,154.86,7479
26-May-26,152.40,155.65,152.40,153.66,32290
25-May-26,152.40,152.40,152.09,152.09,10038
22-May-26,154.89,154.89,151.26,152.40,29395
21-May-26,151.57,153.00,151.47,153.00,7319
20-May-26,151.47,152.77,151.47,151.99,5003
19-May-26,155.49,155.50,150.99,150.99,7884
18-May-26,154.59,154.89,152.79,152.79,15120
15-May-26,157.91,158.00,156.11,156.27,33752
14-May-26,156.49,158.74,156.49,157.91,150989
13-May-26,152.00,154.19,150.14,154.19,15794
12-May-26,152.61,153.10,151.58,153.10,53693
11-May-26,153.98,155.03,151.92,152.59,33299
08-May-26,151.98,155.70,151.56,155.70,114603
07-May-26,154.98,154.98,153.92,153.92,10997
06-May-26,157.90,159.05,155.91,156.16,32317
05-May-26,154.98,156.00,154.30,155.92,3087
04-May-26,155.68,159.85,155.68,156.40,71121
30-Apr-26,151.60,156.66,151.49,155.68,44807
29-Apr-26,150.00,150.49,149.94,149.94,39762
28-Apr-26,152.40,152.40,151.18,151.91,911
27-Apr-26,154.90,154.90,150.12,151.06,11474
24-Apr-26,154.49,154.70,152.81,152.81,256859
23-Apr-26,156.66,157.49,152.49,153.78,263577
22-Apr-26,158.34,159.93,158.34,158.78,4769
20-Apr-26,157.92,158.70,157.52,158.34,72859
17-Apr-26,156.66,160.32,156.66,157.92,25307
16-Apr-26,157.83,158.98,155.58,155.58,17409
15-Apr-26,153.98,157.83,153.98,157.83,20778
14-Apr-26,148.71,152.81,148.71,152.61,367744
13-Apr-26,141.89,146.75,141.30,146.75,59054
10-Apr-26,143.19,143.19,139.81,140.51,287932
09-Apr-26,143.09,144.69,143.09,144.20,23652
08-Apr-26,147.35,149.62,144.64,145.81,46764
07-Apr-26,143.92,143.99,143.21,143.99,2013
06-Apr-26,145.07,145.35,142.98,144.25,32351

*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: PEVC11