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
19/11/2024	1,40%	3,04	220,43	217,39	217,39	221,15	14K	8
18/11/2024	-0,88%	-1,93	217,39	219,32	214,80	219,32	242K	14
14/11/2024	-0,21%	-0,46	219,32	219,78	219,32	221,58	172K	24
13/11/2024	0,41%	0,89	219,78	212,55	210,55	222,35	39K	15
12/11/2024	-1,37%	-3,05	218,89	229,79	218,89	229,80	104K	23
11/11/2024	2,64%	5,71	221,94	222,52	221,94	224,41	60K	14
08/11/2024	1,33%	2,83	216,23	217,84	216,23	217,84	7K	9

07/11/2024	-0,76%	-1,64	213,40	218,50	212,50	218,50	89K	15
06/11/2024	4,13%	8,53	215,04	210,00	210,00	218,83	69K	10
05/11/2024	1,92%	3,90	206,51	202,50	202,50	206,51	26K	7
04/11/2024	-1,67%	-3,45	202,61	210,00	202,61	210,00	51K	20
01/11/2024	0,65%	1,33	206,06	205,93	205,93	208,67	24K	10
31/10/2024	-0,99%	-2,04	204,73	205,54	204,73	207,35	43K	10
30/10/2024	0,34%	0,70	206,77	208,19	206,77	209,00	18K	12
29/10/2024	0,35%	0,72	206,07	205,35	204,82	206,38	30K	8
28/10/2024	1,37%	2,78	205,35	204,84	203,73	205,35	1K	3
25/10/2024	-0,51%	-1,03	202,57	204,80	202,57	204,80	50K	15
24/10/2024	1,35%	2,71	203,60	206,63	203,60	206,63	10K	11
23/10/2024	-0,66%	-1,33	200,89	196,71	196,71	204,45	14K	9
22/10/2024	-0,99%	-2,02	202,22	203,39	201,90	203,39	11K	14
21/10/2024	-0,55%	-1,12	204,24	207,22	204,16	207,22	97K	11
18/10/2024	1,63%	3,29	205,36	202,99	202,99	206,66	23K	13
17/10/2024	2,22%	4,38	202,07	203,13	201,57	204,35	53K	15
16/10/2024	1,43%	2,78	197,69	197,79	196,83	198,41	38K	17
15/10/2024	1,18%	2,27	194,91	195,59	194,91	195,59	53K	7
14/10/2024	0,26%	0,49	192,64	194,00	192,64	194,03	9K	12
11/10/2024	2,20%	4,13	192,15	192,12	192,12	193,17	10K	12
10/10/2024	0,06%	0,11	188,02	188,00	188,00	188,92	14K	9
09/10/2024	1,92%	3,54	187,91	186,88	186,87	188,04	36K	5
08/10/2024	0,65%	1,19	184,37	184,49	184,09	185,16	37K	8
07/10/2024	-0,41%	-0,75	183,18	184,37	183,00	184,37	12K	9
04/10/2024	1,21%	2,20	183,93	184,77	183,05	184,77	5K	5
03/10/2024	0,22%	0,39	181,73	182,66	180,95	182,66	3K	9
02/10/2024	0,22%	0,40	181,34	180,83	180,83	182,61	725	4
01/10/2024	0,75%	1,34	180,94	180,59	179,85	181,76	25K	8
30/09/2024	-0,51%	-0,92	179,60	180,90	178,00	180,90	52K	9
27/09/2024	0,48%	0,87	180,52	180,64	180,52	180,65	10K	6
26/09/2024	-0,01%	-0,02	179,65	180,38	179,00	180,40	898	4
25/09/2024	-0,90%	-1,64	179,67	184,00	179,67	184,00	54K	13
24/09/2024	-1,03%	-1,89	181,31	183,00	180,52	183,00	22K	12
23/09/2024	0,18%	0,33	183,20	182,87	182,87	185,84	57K	14
20/09/2024	1,65%	2,96	182,87	181,79	181,49	183,25	3K	7
19/09/2024	2,56%	4,49	179,91	176,00	176,00	180,30	16K	7
18/09/2024	-0,51%	-0,90	175,42	175,71	174,91	176,90	120K	10
17/09/2024	0,19%	0,34	176,32	176,32	175,98	177,00	11K	7
16/09/2024	0,75%	1,31	175,98	174,55	174,55	176,03	5K	6
13/09/2024	0,84%	1,45	174,67	168,90	168,90	174,96	1K	8
12/09/2024	1,29%	2,20	173,22	172,78	170,90	173,76	11K	9
11/09/2024	0,99%	1,67	171,02	170,49	166,81	171,02	16K	10
10/09/2024	1,47%	2,46	169,35	168,16	167,39	169,49	29K	6
09/09/2024	1,29%	2,13	166,89	167,87	166,89	169,37	20K	18
06/09/2024	-1,20%	-2,00	164,76	167,25	164,50	167,25	54K	7
05/09/2024	-1,15%	-1,94	166,76	169,00	166,76	170,22	32K	10
04/09/2024	-0,58%	-0,99	168,70	170,73	168,15	170,73	22K	9
03/09/2024	-5,73%	-10,31	169,69	175,00	169,69	175,00	16K	18
02/09/2024	2,80%	4,91	180,00	180,00	180,00	180,00	13K	5
30/08/2024	1,33%	2,29	175,09	175,64	173,55	175,64	2K	6
29/08/2024	1,24%	2,12	172,80	170,68	170,68	174,83	7K	11
28/08/2024	0,32%	0,54	170,68	171,48	170,14	171,92	25K	16
27/08/2024	0,82%	1,39	170,14	169,66	169,66	171,33	7K	10
26/08/2024	0,57%	0,95	168,75	169,51	168,60	169,56	14K	6
23/08/2024	0,84%	1,39	167,80	167,32	167,32	168,60	6K	6
22/08/2024	1,65%	2,70	166,41	162,94	159,00	166,75	6K	10
21/08/2024	0,47%	0,77	163,71	163,17	162,94	164,32	10K	6
20/08/2024	0,11%	0,18	162,94	163,82	162,28	163,82	96K	10
19/08/2024	-0,62%	-1,02	162,76	163,78	160,95	164,29	2M	34
16/08/2024	-0,59%	-0,97	163,78	164,47	163,78	164,74	1K	4
15/08/2024	1,47%	2,39	164,75	164,07	164,07	165,77	35K	7
14/08/2024	1,97%	3,13	162,36	160,85	160,85	162,36	323	2
13/08/2024	0,90%	1,42	159,23	159,06	159,06	159,79	7K	5
12/08/2024	-1,21%	-1,93	157,81	159,89	157,02	159,89	17K	10
09/08/2024	-0,32%	-0,52	159,74	160,26	158,85	160,32	18K	8
08/08/2024	1,15%	1,82	160,26	160,65	159,80	160,95	3K	6
07/08/2024	-2,64%	-4,30	158,44	166,20	158,44	171,50	36K	17
06/08/2024	1,02%	1,64	162,74	160,35	160,35	163,84	31K	16
05/08/2024	-3,07%	-5,10	161,10	166,20	154,83	166,20	163K	17
02/08/2024	-6,33%	-11,24	166,20	172,51	166,20	172,51	38K	13
01/08/2024	-2,03%	-3,67	177,44	182,00	176,64	182,00	41K	15
31/07/2024	2,21%	3,91	181,11	180,81	179,72	181,55	11K	7
30/07/2024	0,99%	1,73	177,20	178,73	175,85	178,73	46K	6
29/07/2024	-0,53%	-0,93	175,47	176,60	174,82	176,60	2K	4
26/07/2024	1,38%	2,40	176,40	174,00	174,00	182,00	22K	52
25/07/2024	0,77%	1,33	174,00	172,50	172,50	176,56	29K	25
24/07/2024	-1,39%	-2,44	172,67	177,00	172,67	180,00	39K	17
23/07/2024	1,19%	2,06	175,11	175,71	175,11	179,99	5K	16
22/07/2024	0,79%	1,36	173,05	171,70	171,70	173,05	2K	4
19/07/2024	0,49%	0,83	171,69	170,54	170,54	172,44	3K	5
18/07/2024	2,31%	3,85	170,86	168,30	168,30	171,97	43K	22
17/07/2024	-0,77%	-1,29	167,01	167,76	167,00	167,76	22K	16
16/07/2024	1,81%	3,00	168,30	166,40	166,40	168,92	15K	70
15/07/2024	1,42%	2,31	165,30	179,99	165,30	179,99	11K	8
12/07/2024	0,94%	1,51	162,99	163,12	162,71	164,92	4K	4
11/07/2024	2,16%	3,42	161,48	160,67	160,67	161,64	8K	23
10/07/2024	1,92%	2,98	158,06	156,38	156,38	158,19	6K	12
09/07/2024	-0,79%	-1,24	155,08	155,73	154,31	156,13	24K	35
08/07/2024	-0,69%	-1,08	156,32	158,85	156,32	158,85	1K	6
05/07/2024	-0,64%	-1,02	157,40	159,29	157,40	159,29	194K	21
03/07/2024	-3,12%	-5,11	158,42	170,00	158,37	175,00	66K	282
02/07/2024	2,13%	3,41	163,53	161,29	161,29	163,53	106K	5
01/07/2024	0,43%	0,69	160,12	159,43	158,36	160,78	126K	10
28/06/2024	1,39%	2,18	159,43	160,57	159,06	160,57	24K	22
27/06/2024	0,22%	0,34	157,25	157,83	157,25	158,32	28K	21
26/06/2024	0,70%	1,09	156,91	156,50	156,05	156,91	3K	5
25/06/2024	0,87%	1,35	155,82	153,07	153,07	155,82	3K	5
24/06/2024	-0,43%	-0,66	154,47	155,07	154,47	155,66	50K	6
21/06/2024	-1,07%	-1,68	155,13	159,99	154,72	160,00	12K	18
20/06/2024	1,01%	1,57	156,81	155,24	154,93	156,81	7K	5
18/06/2024	0,54%	0,83	155,24	155,27	154,01	155,27	926	3
17/06/2024	1,17%	1,78	154,41	153,33	153,07	154,41	7K	7
14/06/2024	-0,10%	-0,16	152,63	152,79	150,65	153,08	33K	8
13/06/2024	-2,11%	-3,30	152,79	154,97	152,79	154,97	24K	14
12/06/2024	2,25%	3,44	156,09	158,51	156,09	158,51	11K	4
11/06/2024	-0,67%	-1,03	152,65	152,57	152,57	153,19	611	4
10/06/2024	3,96%	5,86	153,68	151,93	151,93	154,04	766	5
07/06/2024	0,52%	0,76	147,82	147,69	147,69	148,64	16K	7
06/06/2024	-3,22%	-4,89	147,06	150,31	147,06	150,31	11K	25
05/06/2024	1,69%	2,53	151,95	150,06	150,00	152,15	7K	16
04/06/2024	-0,41%	-0,62	149,42	150,96	149,42	150,96	14K	5
03/06/2024	-0,29%	-0,44	150,04	150,99	148,72	150,99	12K	5
31/05/2024	2,57%	3,77	150,48	151,14	148,57	151,14	1K	7
29/05/2024	-1,07%	-1,58	146,71	147,75	146,71	147,75	53K	5
28/05/2024	-1,18%	-1,77	148,29	150,27	148,29	150,27	7K	7
24/05/2024	1,67%	2,47	150,06	150,00	150,00	150,44	16K	4
23/05/2024	-1,03%	-1,54	147,59	149,61	147,59	149,61	2K	5
22/05/2024	-0,04%	-0,06	149,13	151,31	148,54	151,31	29K	8
21/05/2024	1,20%	1,77	149,19	147,20	147,20	149,19	17K	3
20/05/2024	0,06%	0,09	147,42	148,03	147,42	148,03	7K	5
17/05/2024	-0,63%	-0,94	147,33	148,82	147,33	148,82	444	3
16/05/2024	-1,87%	-2,82	148,27	149,84	148,27	150,49	9K	10
15/05/2024	2,67%	3,93	151,09	149,92	149,41	151,09	3K	3
14/05/2024	1,28%	1,86	147,16	146,49	146,49	147,16	1K	3
13/05/2024	-1,49%	-2,20	145,30	147,50	145,30	147,50	4K	5
10/05/2024	0,47%	0,69	147,50	147,74	147,50	148,10	4K	5
09/05/2024	-	-	146,81	147,01	146,81	147,52	441	3

Date,Open,High,Low,Close,Volume
19-Nov-24,217.39,221.15,217.39,220.43,13542
18-Nov-24,219.32,219.32,214.80,217.39,241533
14-Nov-24,219.78,221.58,219.32,219.32,172140
13-Nov-24,212.55,222.35,210.55,219.78,39219
12-Nov-24,229.79,229.80,218.89,218.89,103754
11-Nov-24,222.52,224.41,221.94,221.94,59527
08-Nov-24,217.84,217.84,216.23,216.23,6945
07-Nov-24,218.50,218.50,212.50,213.40,88935
06-Nov-24,210.00,218.83,210.00,215.04,69160
05-Nov-24,202.50,206.51,202.50,206.51,25719
04-Nov-24,210.00,210.00,202.61,202.61,51110
01-Nov-24,205.93,208.67,205.93,206.06,24220
31-Oct-24,205.54,207.35,204.73,204.73,43228
30-Oct-24,208.19,209.00,206.77,206.77,17947
29-Oct-24,205.35,206.38,204.82,206.07,30273
28-Oct-24,204.84,205.35,203.73,205.35,1021
25-Oct-24,204.80,204.80,202.57,202.57,50051
24-Oct-24,206.63,206.63,203.60,203.60,10037
23-Oct-24,196.71,204.45,196.71,200.89,14422
22-Oct-24,203.39,203.39,201.90,202.22,10739
21-Oct-24,207.22,207.22,204.16,204.24,96891
18-Oct-24,202.99,206.66,202.99,205.36,23269
17-Oct-24,203.13,204.35,201.57,202.07,53287
16-Oct-24,197.79,198.41,196.83,197.69,38362
15-Oct-24,195.59,195.59,194.91,194.91,53406
14-Oct-24,194.00,194.03,192.64,192.64,8891
11-Oct-24,192.12,193.17,192.12,192.15,9645
10-Oct-24,188.00,188.92,188.00,188.02,14345
09-Oct-24,186.88,188.04,186.87,187.91,35892
08-Oct-24,184.49,185.16,184.09,184.37,36606
07-Oct-24,184.37,184.37,183.00,183.18,11565
04-Oct-24,184.77,184.77,183.05,183.93,5317
03-Oct-24,182.66,182.66,180.95,181.73,3097
02-Oct-24,180.83,182.61,180.83,181.34,725
01-Oct-24,180.59,181.76,179.85,180.94,24834
30-Sep-24,180.90,180.90,178.00,179.60,52003
27-Sep-24,180.64,180.65,180.52,180.52,9932
26-Sep-24,180.38,180.40,179.00,179.65,898
25-Sep-24,184.00,184.00,179.67,179.67,53761
24-Sep-24,183.00,183.00,180.52,181.31,21779
23-Sep-24,182.87,185.84,182.87,183.20,57099
20-Sep-24,181.79,183.25,181.49,182.87,3283
19-Sep-24,176.00,180.30,176.00,179.91,16155
18-Sep-24,175.71,176.90,174.91,175.42,119517
17-Sep-24,176.32,177.00,175.98,176.32,11132
16-Sep-24,174.55,176.03,174.55,175.98,4573
13-Sep-24,168.90,174.96,168.90,174.67,1391
12-Sep-24,172.78,173.76,170.90,173.22,11394
11-Sep-24,170.49,171.02,166.81,171.02,16371
10-Sep-24,168.16,169.49,167.39,169.35,29491
09-Sep-24,167.87,169.37,166.89,166.89,20001
06-Sep-24,167.25,167.25,164.50,164.76,54272
05-Sep-24,169.00,170.22,166.76,166.76,31718
04-Sep-24,170.73,170.73,168.15,168.70,21717
03-Sep-24,175.00,175.00,169.69,169.69,15923
02-Sep-24,180.00,180.00,180.00,180.00,12600
30-Aug-24,175.64,175.64,173.55,175.09,1745
29-Aug-24,170.68,174.83,170.68,172.80,6766
28-Aug-24,171.48,171.92,170.14,170.68,25337
27-Aug-24,169.66,171.33,169.66,170.14,6828
26-Aug-24,169.51,169.56,168.60,168.75,13555
23-Aug-24,167.32,168.60,167.32,167.80,6223
22-Aug-24,162.94,166.75,159.00,166.41,5956
21-Aug-24,163.17,164.32,162.94,163.71,10267
20-Aug-24,163.82,163.82,162.28,162.94,95973
19-Aug-24,163.78,164.29,160.95,162.76,1753939
16-Aug-24,164.47,164.74,163.78,163.78,1150
15-Aug-24,164.07,165.77,164.07,164.75,34910
14-Aug-24,160.85,162.36,160.85,162.36,323
13-Aug-24,159.06,159.79,159.06,159.23,6695
12-Aug-24,159.89,159.89,157.02,157.81,16540
09-Aug-24,160.26,160.32,158.85,159.74,17713
08-Aug-24,160.65,160.95,159.80,160.26,2724
07-Aug-24,166.20,171.50,158.44,158.44,36140
06-Aug-24,160.35,163.84,160.35,162.74,30572
05-Aug-24,166.20,166.20,154.83,161.10,163365
02-Aug-24,172.51,172.51,166.20,166.20,38385
01-Aug-24,182.00,182.00,176.64,177.44,41431
31-Jul-24,180.81,181.55,179.72,181.11,10508
30-Jul-24,178.73,178.73,175.85,177.20,45557
29-Jul-24,176.60,176.60,174.82,175.47,1751
26-Jul-24,174.00,182.00,174.00,176.40,21891
25-Jul-24,172.50,176.56,172.50,174.00,28881
24-Jul-24,177.00,180.00,172.67,172.67,38657
23-Jul-24,175.71,179.99,175.11,175.11,4936
22-Jul-24,171.70,173.05,171.70,173.05,1891
19-Jul-24,170.54,172.44,170.54,171.69,2752
18-Jul-24,168.30,171.97,168.30,170.86,43066
17-Jul-24,167.76,167.76,167.00,167.01,21750
16-Jul-24,166.40,168.92,166.40,168.30,15296
15-Jul-24,179.99,179.99,165.30,165.30,11486
12-Jul-24,163.12,164.92,162.71,162.99,4273
11-Jul-24,160.67,161.64,160.67,161.48,7580
10-Jul-24,156.38,158.19,156.38,158.06,6305
09-Jul-24,155.73,156.13,154.31,155.08,24244
08-Jul-24,158.85,158.85,156.32,156.32,1263
05-Jul-24,159.29,159.29,157.40,157.40,194057
03-Jul-24,170.00,175.00,158.37,158.42,65760
02-Jul-24,161.29,163.53,161.29,163.53,105552
01-Jul-24,159.43,160.78,158.36,160.12,126325
28-Jun-24,160.57,160.57,159.06,159.43,24296
27-Jun-24,157.83,158.32,157.25,157.25,28325
26-Jun-24,156.50,156.91,156.05,156.91,3441
25-Jun-24,153.07,155.82,153.07,155.82,2621
24-Jun-24,155.07,155.66,154.47,154.47,50041
21-Jun-24,159.99,160.00,154.72,155.13,12119
20-Jun-24,155.24,156.81,154.93,156.81,7297
18-Jun-24,155.27,155.27,154.01,155.24,926
17-Jun-24,153.33,154.41,153.07,154.41,7365
14-Jun-24,152.79,153.08,150.65,152.63,32787
13-Jun-24,154.97,154.97,152.79,152.79,23895
12-Jun-24,158.51,158.51,156.09,156.09,11304
11-Jun-24,152.57,153.19,152.57,152.65,611
10-Jun-24,151.93,154.04,151.93,153.68,766
07-Jun-24,147.69,148.64,147.69,147.82,16458
06-Jun-24,150.31,150.31,147.06,147.06,11307
05-Jun-24,150.06,152.15,150.00,151.95,6810
04-Jun-24,150.96,150.96,149.42,149.42,14270
03-Jun-24,150.99,150.99,148.72,150.04,12435
31-May-24,151.14,151.14,148.57,150.48,1196
29-May-24,147.75,147.75,146.71,146.71,53135
28-May-24,150.27,150.27,148.29,148.29,6896
24-May-24,150.00,150.44,150.00,150.06,16394
23-May-24,149.61,149.61,147.59,147.59,1784
22-May-24,151.31,151.31,148.54,149.13,28502
21-May-24,147.20,149.19,147.20,149.19,17293
20-May-24,148.03,148.03,147.42,147.42,7376
17-May-24,148.82,148.82,147.33,147.33,444
16-May-24,149.84,150.49,148.27,148.27,8703
15-May-24,149.92,151.09,149.41,151.09,2542
14-May-24,146.49,147.16,146.49,147.16,1319
13-May-24,147.50,147.50,145.30,145.30,3809
10-May-24,147.74,148.10,147.50,147.50,3549
09-May-24,147.01,147.52,146.81,146.81,441

*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