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
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	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	-	-	191,97	192,62	191,54	203,00	193K	90

Date,Open,High,Low,Close,Volume
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
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

*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