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
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	-0,15%	-0,21	144,25	145,07	142,98	145,35	32K	148
02/04/2026	-0,65%	-0,94	144,46	146,49	142,04	146,50	89K	20
01/04/2026	-1,83%	-2,71	145,40	148,23	145,36	148,23	10K	12
31/03/2026	1,34%	1,96	148,11	147,59	146,15	148,91	141K	16
30/03/2026	1,53%	2,20	146,15	146,31	145,33	148,27	163K	16
27/03/2026	-1,81%	-2,66	143,95	146,14	143,95	146,14	15K	11
26/03/2026	0,32%	0,47	146,61	146,21	146,21	147,59	19K	9
25/03/2026	-0,59%	-0,86	146,14	149,30	145,00	149,77	43K	21
24/03/2026	-0,36%	-0,53	147,00	145,86	143,34	147,00	15K	22
23/03/2026	-0,57%	-0,85	147,53	148,31	147,53	150,52	30K	15
20/03/2026	0,28%	0,42	148,38	148,79	147,19	148,79	43K	9
19/03/2026	-0,27%	-0,40	147,96	148,71	146,54	149,04	2K	6
18/03/2026	1,46%	2,14	148,36	143,81	143,81	150,88	15K	10
17/03/2026	2,71%	3,86	146,22	142,36	141,41	146,82	53K	18
16/03/2026	-1,22%	-1,76	142,36	144,12	141,64	144,50	154K	12
13/03/2026	3,36%	4,68	144,12	139,44	138,81	144,12	184K	24
12/03/2026	-2,77%	-3,97	139,44	141,97	138,98	141,97	23K	23
11/03/2026	-2,55%	-3,76	143,41	146,71	141,43	146,71	54K	30
10/03/2026	-0,37%	-0,55	147,17	146,54	146,49	148,42	13K	7
09/03/2026	-1,64%	-2,46	147,72	150,09	144,85	150,09	14K	17
06/03/2026	-4,04%	-6,32	150,18	157,59	150,00	157,59	35K	27
05/03/2026	0,68%	1,05	156,50	153,53	153,52	156,50	61K	17
04/03/2026	1,31%	2,01	155,45	153,52	153,34	155,95	53K	135
03/03/2026	0,86%	1,31	153,44	151,61	147,01	154,78	72K	49
02/03/2026	2,46%	3,65	152,13	148,48	148,48	153,35	174K	19
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	-	-	203,39	202,33	202,33	204,01	1K	3

Date,Open,High,Low,Close,Volume
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
02-Apr-26,146.49,146.50,142.04,144.46,89079
01-Apr-26,148.23,148.23,145.36,145.40,9646
31-Mar-26,147.59,148.91,146.15,148.11,140675
30-Mar-26,146.31,148.27,145.33,146.15,162898
27-Mar-26,146.14,146.14,143.95,143.95,15328
26-Mar-26,146.21,147.59,146.21,146.61,19118
25-Mar-26,149.30,149.77,145.00,146.14,43386
24-Mar-26,145.86,147.00,143.34,147.00,15100
23-Mar-26,148.31,150.52,147.53,147.53,30191
20-Mar-26,148.79,148.79,147.19,148.38,42642
19-Mar-26,148.71,149.04,146.54,147.96,1771
18-Mar-26,143.81,150.88,143.81,148.36,14533
17-Mar-26,142.36,146.82,141.41,146.22,53494
16-Mar-26,144.12,144.50,141.64,142.36,153947
13-Mar-26,139.44,144.12,138.81,144.12,184382
12-Mar-26,141.97,141.97,138.98,139.44,22952
11-Mar-26,146.71,146.71,141.43,143.41,54134
10-Mar-26,146.54,148.42,146.49,147.17,12817
09-Mar-26,150.09,150.09,144.85,147.72,13839
06-Mar-26,157.59,157.59,150.00,150.18,35391
05-Mar-26,153.53,156.50,153.52,156.50,60815
04-Mar-26,153.52,155.95,153.34,155.45,52599
03-Mar-26,151.61,154.78,147.01,153.44,71589
02-Mar-26,148.48,153.35,148.48,152.13,173890
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

*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