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
27/02/2026	-5,17%	-8,09	148,48	154,01	148,33	156,57	43K	44
26/02/2026	-1,21%	-1,91	156,57	159,23	155,30	159,24	275K	31
25/02/2026	1,22%	1,91	158,48	154,50	153,50	159,00	57K	41
24/02/2026	1,86%	2,86	156,57	154,98	154,50	157,56	618K	31
23/02/2026	-5,35%	-8,69	153,71	162,40	152,05	162,40	278K	53
20/02/2026	-1,70%	-2,81	162,40	164,61	161,13	164,61	60K	51
19/02/2026	-3,89%	-6,68	165,21	171,17	163,40	173,49	96K	56

18/02/2026	0,70%	1,20	171,89	170,69	170,69	172,70	22K	6
13/02/2026	0,03%	0,05	170,69	168,38	168,38	172,48	57K	23
12/02/2026	-0,44%	-0,76	170,64	171,40	167,20	173,35	167K	29
11/02/2026	-2,82%	-4,98	171,40	176,99	171,40	176,99	28K	22
10/02/2026	0,53%	0,93	176,38	175,45	173,21	178,30	15K	22
09/02/2026	1,92%	3,30	175,45	172,15	170,01	175,45	15K	11
06/02/2026	2,59%	4,35	172,15	168,99	168,79	172,15	25K	17
05/02/2026	-4,53%	-7,97	167,80	173,09	166,67	174,21	31K	38
04/02/2026	2,41%	4,14	175,77	171,50	169,94	177,51	9K	19
03/02/2026	-6,03%	-11,02	171,63	182,65	168,74	184,00	63K	58
02/02/2026	-0,44%	-0,81	182,65	184,00	177,00	184,00	151K	37
30/01/2026	0,57%	1,04	183,46	182,42	181,61	184,79	149K	86
29/01/2026	-0,69%	-1,26	182,42	185,41	181,64	185,73	46K	20
28/01/2026	-0,21%	-0,38	183,68	183,86	181,51	184,82	87K	31
27/01/2026	-2,25%	-4,23	184,06	187,31	184,06	187,31	28K	30
26/01/2026	-1,71%	-3,27	188,29	192,89	186,76	192,89	46K	27
23/01/2026	-1,48%	-2,88	191,56	195,99	191,51	195,99	58K	28
22/01/2026	-0,60%	-1,17	194,44	195,65	194,44	196,33	15K	12
21/01/2026	-0,11%	-0,22	195,61	196,98	193,50	198,13	44K	21
20/01/2026	-4,27%	-8,73	195,83	201,01	195,83	201,98	49K	30
19/01/2026	-0,10%	-0,21	204,56	202,98	200,30	207,92	40K	27
16/01/2026	0,03%	0,07	204,77	206,40	204,77	206,55	40K	14
15/01/2026	0,31%	0,63	204,70	202,60	202,60	205,83	396K	24
14/01/2026	1,08%	2,19	204,07	201,88	199,77	204,07	201K	21
13/01/2026	-1,28%	-2,61	201,88	203,11	200,60	203,19	20K	27
12/01/2026	-0,43%	-0,88	204,49	206,67	203,59	206,67	19K	18
09/01/2026	0,08%	0,17	205,37	207,48	202,91	207,49	64K	22
08/01/2026	1,60%	3,23	205,20	203,84	200,31	205,76	28K	16
07/01/2026	-3,93%	-8,27	201,97	211,78	201,97	211,78	39K	31
06/01/2026	0,58%	1,21	210,24	210,99	206,20	211,00	50K	162
05/01/2026	2,77%	5,64	209,03	202,69	202,69	211,02	20K	21
02/01/2026	0,16%	0,33	203,39	202,33	202,33	204,01	1K	3
30/12/2025	-2,46%	-5,12	203,06	206,10	203,06	209,30	2M	57
29/12/2025	-0,03%	-0,07	208,18	208,84	208,18	208,84	11K	5
26/12/2025	0,75%	1,56	208,25	206,32	206,10	208,25	72K	15
23/12/2025	-1,61%	-3,39	206,69	211,00	206,69	211,00	56K	42
22/12/2025	2,46%	5,05	210,08	206,32	206,32	210,08	33K	25
19/12/2025	0,21%	0,43	205,03	206,55	204,64	206,55	45K	45
18/12/2025	0,01%	0,02	204,60	204,60	204,60	208,49	321K	30
17/12/2025	0,15%	0,31	204,58	207,80	201,99	207,80	150K	70
16/12/2025	0,81%	1,64	204,27	201,81	200,31	204,27	61K	12
15/12/2025	-0,66%	-1,35	202,63	203,98	202,51	207,29	33K	30
12/12/2025	-2,21%	-4,62	203,98	206,51	202,49	211,64	150K	185
11/12/2025	-1,29%	-2,73	208,60	209,12	207,75	215,11	465K	23
10/12/2025	2,79%	5,73	211,33	203,20	203,20	212,77	83K	93
09/12/2025	3,35%	6,67	205,60	198,93	198,93	207,53	248K	32
08/12/2025	-0,86%	-1,72	198,93	200,65	196,05	204,31	1M	30
05/12/2025	3,55%	6,88	200,65	191,57	191,57	201,84	84K	41
04/12/2025	0,68%	1,31	193,77	194,99	191,81	194,99	10K	19
03/12/2025	1,54%	2,91	192,46	191,01	187,34	192,86	3M	148
02/12/2025	0,06%	0,11	189,55	189,00	187,33	190,44	35K	30
01/12/2025	-0,08%	-0,15	189,44	190,76	186,01	190,77	81K	53
28/11/2025	0,71%	1,33	189,59	186,00	186,00	192,47	228K	24
27/11/2025	0,17%	0,32	188,26	185,81	183,86	190,39	130K	42
26/11/2025	0,04%	0,07	187,94	189,31	185,63	192,45	167K	93
25/11/2025	1,55%	2,87	187,87	182,69	182,69	188,38	94K	173
24/11/2025	0,21%	0,39	185,00	184,60	183,50	186,33	86K	53
21/11/2025	3,19%	5,71	184,61	175,01	173,70	184,91	44K	39
19/11/2025	1,38%	2,44	178,90	175,00	175,00	178,91	79K	61
18/11/2025	-0,15%	-0,26	176,46	175,00	175,00	180,00	22K	53
17/11/2025	-2,63%	-4,77	176,72	181,49	176,25	181,99	99K	44
14/11/2025	-0,01%	-0,02	181,49	181,70	178,27	182,84	135K	145
13/11/2025	-2,79%	-5,20	181,51	186,71	180,50	188,19	119K	276
12/11/2025	1,25%	2,30	186,71	184,41	184,33	189,29	90K	37
11/11/2025	0,41%	0,75	184,41	181,49	180,92	186,67	204K	80
10/11/2025	-0,99%	-1,83	183,66	181,78	181,76	187,72	120K	53
07/11/2025	1,01%	1,86	185,49	183,63	180,76	186,90	156K	58
06/11/2025	-0,80%	-1,49	183,63	183,21	182,47	188,27	47K	28
05/11/2025	-0,12%	-0,22	185,12	181,51	181,51	187,35	192K	595
04/11/2025	0,69%	1,27	185,34	181,86	181,86	187,83	41K	28
03/11/2025	-0,55%	-1,02	184,07	188,62	182,67	188,63	118K	60
31/10/2025	0,02%	0,03	185,09	184,59	181,86	185,49	161K	54
30/10/2025	-0,88%	-1,64	185,06	187,07	184,53	187,67	57K	21
29/10/2025	-1,14%	-2,15	186,70	186,28	186,27	189,04	32K	57
28/10/2025	-0,61%	-1,16	188,85	193,01	187,83	193,50	41K	100
27/10/2025	0,37%	0,70	190,01	183,00	183,00	194,75	31K	33
24/10/2025	0,91%	1,71	189,31	190,32	183,92	191,32	37K	41
23/10/2025	-1,67%	-3,18	187,60	194,48	186,60	194,48	61K	108
22/10/2025	0,13%	0,25	190,78	193,48	189,29	193,48	36K	52
21/10/2025	1,52%	2,85	190,53	184,49	183,00	190,89	148K	43
20/10/2025	1,34%	2,48	187,68	185,20	183,00	190,67	182K	709
17/10/2025	-0,38%	-0,71	185,20	194,99	183,00	194,99	252K	103
16/10/2025	-4,45%	-8,66	185,91	191,90	185,91	195,44	47K	24
15/10/2025	-0,30%	-0,58	194,57	197,32	193,70	198,99	57K	21
14/10/2025	3,52%	6,64	195,15	186,62	186,62	197,02	193K	96
13/10/2025	1,90%	3,51	188,51	186,64	186,62	192,28	81K	31
10/10/2025	-1,90%	-3,58	185,00	187,64	185,00	192,27	47K	30
09/10/2025	-0,67%	-1,27	188,58	192,40	186,84	192,40	117K	179
08/10/2025	-0,38%	-0,72	189,85	189,90	188,40	191,00	80K	38
07/10/2025	-0,44%	-0,85	190,57	194,98	189,85	194,98	19K	30
06/10/2025	-1,15%	-2,23	191,42	196,98	190,45	196,98	125K	34
03/10/2025	0,88%	1,68	193,65	191,97	191,70	196,35	2M	60
02/10/2025	-0,34%	-0,65	191,97	192,62	191,54	203,00	193K	90
01/10/2025	-1,80%	-3,53	192,62	196,00	192,62	196,09	76K	21
30/09/2025	-2,39%	-4,81	196,15	201,00	192,41	201,00	87K	47
29/09/2025	0,11%	0,22	200,96	206,00	199,47	206,00	81K	40
26/09/2025	-0,68%	-1,38	200,74	204,44	200,74	204,44	27K	29
25/09/2025	-0,46%	-0,94	202,12	207,87	200,86	207,87	320K	28
24/09/2025	-3,54%	-7,46	203,06	210,52	203,06	217,71	138K	38
23/09/2025	-4,13%	-9,08	210,52	219,60	210,52	223,44	329K	50
22/09/2025	2,08%	4,47	219,60	215,50	215,50	220,82	108K	36
19/09/2025	0,19%	0,40	215,13	216,88	212,74	216,88	16K	22
18/09/2025	2,83%	5,91	214,73	209,13	209,13	215,10	82K	23
17/09/2025	-0,24%	-0,51	208,82	212,54	208,55	213,91	71K	29
16/09/2025	-0,18%	-0,37	209,33	209,81	208,78	213,95	27K	28
15/09/2025	-0,38%	-0,79	209,70	210,49	208,34	213,16	75K	17
12/09/2025	-1,43%	-3,06	210,49	213,55	209,56	214,97	41K	34
11/09/2025	2,32%	4,85	213,55	209,83	209,83	215,51	23K	8
10/09/2025	0,79%	1,64	208,70	205,41	205,41	210,27	57K	26
09/09/2025	-0,17%	-0,36	207,06	207,73	206,23	208,69	32K	39
08/09/2025	1,17%	2,39	207,42	205,03	203,47	207,42	26K	25
05/09/2025	-1,75%	-3,66	205,03	207,20	202,27	210,08	53K	27
04/09/2025	1,55%	3,18	208,69	203,80	203,80	209,54	57K	227
03/09/2025	-2,05%	-4,30	205,51	211,13	204,21	211,13	3M	72
02/09/2025	0,18%	0,37	209,81	208,87	205,93	209,81	50K	19
01/09/2025	0,46%	0,96	209,44	209,92	207,51	210,87	12K	11
29/08/2025	0,31%	0,64	208,48	209,15	208,34	209,92	11K	14
28/08/2025	-0,07%	-0,14	207,84	209,71	207,84	209,71	78K	7
27/08/2025	-0,12%	-0,24	207,98	210,31	207,98	210,31	139K	14
26/08/2025	1,32%	2,71	208,22	203,80	203,44	208,22	19K	8
25/08/2025	-1,49%	-3,10	205,51	209,38	205,36	209,38	123K	18
22/08/2025	1,25%	2,57	208,61	207,45	207,45	211,06	246K	17
21/08/2025	0,01%	0,03	206,04	210,55	204,70	210,55	27K	17
20/08/2025	-1,45%	-3,04	206,01	207,01	203,80	207,08	15K	16
19/08/2025	-0,42%	-0,89	209,05	211,50	208,23	212,39	24K	19
18/08/2025	0,21%	0,45	209,94	211,39	208,82	211,39	51K	47
15/08/2025	-	-	209,49	215,28	209,20	215,28	49K	12

Date,Open,High,Low,Close,Volume
27-Feb-26,154.01,156.57,148.33,148.48,42509
26-Feb-26,159.23,159.24,155.30,156.57,275293
25-Feb-26,154.50,159.00,153.50,158.48,56774
24-Feb-26,154.98,157.56,154.50,156.57,617727
23-Feb-26,162.40,162.40,152.05,153.71,278190
20-Feb-26,164.61,164.61,161.13,162.40,60418
19-Feb-26,171.17,173.49,163.40,165.21,95596
18-Feb-26,170.69,172.70,170.69,171.89,21868
13-Feb-26,168.38,172.48,168.38,170.69,56682
12-Feb-26,171.40,173.35,167.20,170.64,166984
11-Feb-26,176.99,176.99,171.40,171.40,27969
10-Feb-26,175.45,178.30,173.21,176.38,14518
09-Feb-26,172.15,175.45,170.01,175.45,15013
06-Feb-26,168.99,172.15,168.79,172.15,24722
05-Feb-26,173.09,174.21,166.67,167.80,31389
04-Feb-26,171.50,177.51,169.94,175.77,9191
03-Feb-26,182.65,184.00,168.74,171.63,63324
02-Feb-26,184.00,184.00,177.00,182.65,150530
30-Jan-26,182.42,184.79,181.61,183.46,149044
29-Jan-26,185.41,185.73,181.64,182.42,46048
28-Jan-26,183.86,184.82,181.51,183.68,87141
27-Jan-26,187.31,187.31,184.06,184.06,28361
26-Jan-26,192.89,192.89,186.76,188.29,46294
23-Jan-26,195.99,195.99,191.51,191.56,58468
22-Jan-26,195.65,196.33,194.44,194.44,14819
21-Jan-26,196.98,198.13,193.50,195.61,44349
20-Jan-26,201.01,201.98,195.83,195.83,49258
19-Jan-26,202.98,207.92,200.30,204.56,40158
16-Jan-26,206.40,206.55,204.77,204.77,39881
15-Jan-26,202.60,205.83,202.60,204.70,396400
14-Jan-26,201.88,204.07,199.77,204.07,200869
13-Jan-26,203.11,203.19,200.60,201.88,19553
12-Jan-26,206.67,206.67,203.59,204.49,18802
09-Jan-26,207.48,207.49,202.91,205.37,64009
08-Jan-26,203.84,205.76,200.31,205.20,27692
07-Jan-26,211.78,211.78,201.97,201.97,38585
06-Jan-26,210.99,211.00,206.20,210.24,49881
05-Jan-26,202.69,211.02,202.69,209.03,19612
02-Jan-26,202.33,204.01,202.33,203.39,1425
30-Dec-25,206.10,209.30,203.06,203.06,1589959
29-Dec-25,208.84,208.84,208.18,208.18,11451
26-Dec-25,206.32,208.25,206.10,208.25,71602
23-Dec-25,211.00,211.00,206.69,206.69,56136
22-Dec-25,206.32,210.08,206.32,210.08,32664
19-Dec-25,206.55,206.55,204.64,205.03,44673
18-Dec-25,204.60,208.49,204.60,204.60,321224
17-Dec-25,207.80,207.80,201.99,204.58,150277
16-Dec-25,201.81,204.27,200.31,204.27,61079
15-Dec-25,203.98,207.29,202.51,202.63,32518
12-Dec-25,206.51,211.64,202.49,203.98,149935
11-Dec-25,209.12,215.11,207.75,208.60,465335
10-Dec-25,203.20,212.77,203.20,211.33,82820
09-Dec-25,198.93,207.53,198.93,205.60,248113
08-Dec-25,200.65,204.31,196.05,198.93,1121704
05-Dec-25,191.57,201.84,191.57,200.65,83997
04-Dec-25,194.99,194.99,191.81,193.77,10434
03-Dec-25,191.01,192.86,187.34,192.46,3130548
02-Dec-25,189.00,190.44,187.33,189.55,34820
01-Dec-25,190.76,190.77,186.01,189.44,80880
28-Nov-25,186.00,192.47,186.00,189.59,227713
27-Nov-25,185.81,190.39,183.86,188.26,130466
26-Nov-25,189.31,192.45,185.63,187.94,167372
25-Nov-25,182.69,188.38,182.69,187.87,94169
24-Nov-25,184.60,186.33,183.50,185.00,85840
21-Nov-25,175.01,184.91,173.70,184.61,44034
19-Nov-25,175.00,178.91,175.00,178.90,78715
18-Nov-25,175.00,180.00,175.00,176.46,22425
17-Nov-25,181.49,181.99,176.25,176.72,99200
14-Nov-25,181.70,182.84,178.27,181.49,134552
13-Nov-25,186.71,188.19,180.50,181.51,118555
12-Nov-25,184.41,189.29,184.33,186.71,90106
11-Nov-25,181.49,186.67,180.92,184.41,203735
10-Nov-25,181.78,187.72,181.76,183.66,120491
07-Nov-25,183.63,186.90,180.76,185.49,156110
06-Nov-25,183.21,188.27,182.47,183.63,46666
05-Nov-25,181.51,187.35,181.51,185.12,191704
04-Nov-25,181.86,187.83,181.86,185.34,41488
03-Nov-25,188.62,188.63,182.67,184.07,118397
31-Oct-25,184.59,185.49,181.86,185.09,160524
30-Oct-25,187.07,187.67,184.53,185.06,56794
29-Oct-25,186.28,189.04,186.27,186.70,32065
28-Oct-25,193.01,193.50,187.83,188.85,41474
27-Oct-25,183.00,194.75,183.00,190.01,31338
24-Oct-25,190.32,191.32,183.92,189.31,36982
23-Oct-25,194.48,194.48,186.60,187.60,61415
22-Oct-25,193.48,193.48,189.29,190.78,36336
21-Oct-25,184.49,190.89,183.00,190.53,147957
20-Oct-25,185.20,190.67,183.00,187.68,181619
17-Oct-25,194.99,194.99,183.00,185.20,251969
16-Oct-25,191.90,195.44,185.91,185.91,47379
15-Oct-25,197.32,198.99,193.70,194.57,57059
14-Oct-25,186.62,197.02,186.62,195.15,192514
13-Oct-25,186.64,192.28,186.62,188.51,81295
10-Oct-25,187.64,192.27,185.00,185.00,47422
09-Oct-25,192.40,192.40,186.84,188.58,117126
08-Oct-25,189.90,191.00,188.40,189.85,79657
07-Oct-25,194.98,194.98,189.85,190.57,18588
06-Oct-25,196.98,196.98,190.45,191.42,124933
03-Oct-25,191.97,196.35,191.70,193.65,1529091
02-Oct-25,192.62,203.00,191.54,191.97,193068
01-Oct-25,196.00,196.09,192.62,192.62,75729
30-Sep-25,201.00,201.00,192.41,196.15,87484
29-Sep-25,206.00,206.00,199.47,200.96,81178
26-Sep-25,204.44,204.44,200.74,200.74,27089
25-Sep-25,207.87,207.87,200.86,202.12,320408
24-Sep-25,210.52,217.71,203.06,203.06,137759
23-Sep-25,219.60,223.44,210.52,210.52,329355
22-Sep-25,215.50,220.82,215.50,219.60,108374
19-Sep-25,216.88,216.88,212.74,215.13,16491
18-Sep-25,209.13,215.10,209.13,214.73,82466
17-Sep-25,212.54,213.91,208.55,208.82,71003
16-Sep-25,209.81,213.95,208.78,209.33,27483
15-Sep-25,210.49,213.16,208.34,209.70,74687
12-Sep-25,213.55,214.97,209.56,210.49,40649
11-Sep-25,209.83,215.51,209.83,213.55,23305
10-Sep-25,205.41,210.27,205.41,208.70,56842
09-Sep-25,207.73,208.69,206.23,207.06,32178
08-Sep-25,205.03,207.42,203.47,207.42,26415
05-Sep-25,207.20,210.08,202.27,205.03,53398
04-Sep-25,203.80,209.54,203.80,208.69,57198
03-Sep-25,211.13,211.13,204.21,205.51,2603976
02-Sep-25,208.87,209.81,205.93,209.81,49658
01-Sep-25,209.92,210.87,207.51,209.44,11959
29-Aug-25,209.15,209.92,208.34,208.48,11313
28-Aug-25,209.71,209.71,207.84,207.84,77688
27-Aug-25,210.31,210.31,207.98,207.98,139468
26-Aug-25,203.80,208.22,203.44,208.22,19015
25-Aug-25,209.38,209.38,205.36,205.51,122697
22-Aug-25,207.45,211.06,207.45,208.61,245668
21-Aug-25,210.55,210.55,204.70,206.04,26918
20-Aug-25,207.01,207.08,203.80,206.01,14815
19-Aug-25,211.50,212.39,208.23,209.05,23570
18-Aug-25,211.39,211.39,208.82,209.94,50747
15-Aug-25,215.28,215.28,209.20,209.49,48583

*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