Cotação atual, histórico e gráfico do papel: PICE11

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 PICE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,35%	-0,50	36,50	39,40	36,13	39,40	29K	563
02/10/2024	0,54%	0,20	37,00	36,53	36,20	37,00	94K	1.207
01/10/2024	-1,71%	-0,64	36,80	36,71	36,66	38,00	106K	727
30/09/2024	-0,16%	-0,06	37,44	36,12	36,12	37,44	61K	728
27/09/2024	2,57%	0,94	37,50	36,57	36,08	37,50	289K	663
26/09/2024	1,56%	0,56	36,56	36,02	36,02	36,80	201K	2.376
25/09/2024	-1,50%	-0,55	36,00	36,54	36,00	37,50	340K	2.394

24/09/2024	0,55%	0,20	36,55	36,60	36,33	37,99	118K	559
23/09/2024	-1,81%	-0,67	36,35	37,02	36,30	37,64	364K	2.057
20/09/2024	-1,31%	-0,49	37,02	37,52	37,00	38,00	455K	718
19/09/2024	-0,64%	-0,24	37,51	37,61	37,51	38,00	228K	630
18/09/2024	-1,31%	-0,50	37,75	38,22	37,56	38,35	103K	2.034
17/09/2024	0,60%	0,23	38,25	38,03	38,03	38,46	157K	475
16/09/2024	0,58%	0,22	38,02	37,81	37,81	38,11	34K	311
13/09/2024	-3,10%	-1,21	37,80	38,54	37,80	39,59	377K	2.621
12/09/2024	1,30%	0,50	39,01	38,54	38,53	39,49	257K	101
11/09/2024	-1,51%	-0,59	38,51	38,53	38,50	40,57	236K	1.017
10/09/2024	-2,25%	-0,90	39,10	40,01	39,10	40,67	218K	2.467
09/09/2024	0,00%	0,00	40,00	40,47	40,00	40,47	165K	985
06/09/2024	-0,02%	-0,01	40,00	40,04	40,00	40,97	134K	770
05/09/2024	0,03%	0,01	40,01	40,00	40,00	42,00	506K	767
04/09/2024	-0,02%	-0,01	40,00	40,01	40,00	40,51	213K	999
03/09/2024	-0,02%	-0,01	40,01	40,05	40,00	41,15	256K	174
02/09/2024	-0,69%	-0,28	40,02	40,15	40,02	41,39	49K	81
30/08/2024	0,75%	0,30	40,30	40,06	40,06	41,40	83K	103
29/08/2024	-0,50%	-0,20	40,00	40,23	39,90	41,96	355K	312
28/08/2024	-4,31%	-1,81	40,20	42,02	40,19	43,09	606K	220
27/08/2024	-1,62%	-0,69	42,01	42,70	42,01	43,68	292K	455
26/08/2024	-0,74%	-0,32	42,70	43,86	42,62	44,00	150K	199
23/08/2024	0,63%	0,27	43,02	42,81	42,81	43,75	28K	64
22/08/2024	-0,16%	-0,07	42,75	42,51	42,51	44,08	16K	77
21/08/2024	0,94%	0,40	42,82	42,42	42,42	44,20	19K	61
20/08/2024	-2,53%	-1,10	42,42	43,48	42,01	45,41	268K	222
19/08/2024	-3,29%	-1,48	43,52	46,89	43,23	46,89	98K	178
16/08/2024	2,53%	1,11	45,00	44,97	43,12	46,91	268K	247
15/08/2024	1,15%	0,50	43,89	43,43	42,00	47,39	140K	56
14/08/2024	2,09%	0,89	43,39	43,39	42,51	43,39	5K	12
13/08/2024	-3,12%	-1,37	42,50	42,97	42,18	43,00	76K	1.014
12/08/2024	0,00%	0,00	43,87	43,84	42,57	43,87	35K	37
09/08/2024	2,98%	1,27	43,87	42,81	42,50	46,00	176K	554
08/08/2024	-1,00%	-0,43	42,60	43,50	42,60	47,79	296K	1.406
07/08/2024	-6,07%	-2,78	43,03	45,27	43,02	48,08	371K	1.814
06/08/2024	-2,72%	-1,28	45,81	47,50	45,51	49,33	246K	690
05/08/2024	-4,52%	-2,23	47,09	47,70	44,99	49,29	225K	142
02/08/2024	-0,16%	-0,08	49,32	49,39	47,70	49,39	351K	191
01/08/2024	3,61%	1,72	49,40	47,00	46,83	49,40	201K	129
31/07/2024	2,34%	1,09	47,68	47,20	46,55	47,75	44K	59
30/07/2024	-1,08%	-0,51	46,59	46,46	46,46	47,20	58K	35
29/07/2024	-0,08%	-0,04	47,10	46,98	46,81	47,10	131K	61
26/07/2024	0,73%	0,34	47,14	46,85	45,86	47,14	76K	439
25/07/2024	1,74%	0,80	46,80	46,84	45,00	47,98	1M	3.904
24/07/2024	0,44%	0,20	46,00	45,30	43,51	46,90	559K	489
23/07/2024	2,46%	1,10	45,80	43,00	42,98	46,08	255K	274
22/07/2024	6,61%	2,77	44,70	41,89	41,88	44,90	255K	153
19/07/2024	1,65%	0,68	41,93	40,34	40,10	42,30	293K	419
18/07/2024	1,45%	0,59	41,25	42,29	40,21	42,29	240K	520
17/07/2024	-1,86%	-0,77	40,66	40,99	40,60	41,50	123K	120
16/07/2024	5,37%	2,11	41,43	40,00	39,22	41,43	235K	1.058
15/07/2024	-5,12%	-2,12	39,32	40,11	39,04	40,11	383K	2.414
12/07/2024	3,37%	1,35	41,44	41,00	40,01	41,44	30K	32
11/07/2024	-4,43%	-1,86	40,09	40,50	40,01	41,00	701K	3.772
10/07/2024	7,79%	3,03	41,95	38,92	38,91	41,97	511K	2.673
09/07/2024	-1,57%	-0,62	38,92	40,40	38,71	42,30	374K	460
08/07/2024	-1,15%	-0,46	39,54	39,01	38,60	40,00	221K	2.056
05/07/2024	4,85%	1,85	40,00	38,15	38,15	40,00	326K	1.139
04/07/2024	-4,15%	-1,65	38,15	39,79	38,03	39,79	193K	1.539
03/07/2024	4,74%	1,80	39,80	40,99	37,11	41,00	117K	847
02/07/2024	-3,31%	-1,30	38,00	38,51	36,00	39,50	466K	2.321
01/07/2024	3,15%	1,20	39,30	42,38	38,20	42,38	75K	648
28/06/2024	0,90%	0,34	38,10	37,82	37,82	38,84	323K	873
27/06/2024	-1,87%	-0,72	37,76	38,48	37,39	38,48	48K	626
26/06/2024	2,83%	1,06	38,48	37,22	37,22	38,50	182K	3.210
25/06/2024	-0,95%	-0,36	37,42	37,77	37,25	38,88	357K	3.380
24/06/2024	-3,13%	-1,22	37,78	39,66	37,51	40,00	284K	1.505
21/06/2024	9,61%	3,42	39,00	35,56	35,50	39,00	511K	4.799
20/06/2024	0,14%	0,05	35,58	36,48	35,35	36,48	293K	2.156
19/06/2024	-3,97%	-1,47	35,53	37,00	35,15	37,00	1M	6.430
18/06/2024	-0,99%	-0,37	37,00	37,37	35,06	39,65	512K	1.603
17/06/2024	-3,49%	-1,35	37,37	39,96	37,16	39,96	344K	1.465
14/06/2024	0,57%	0,22	38,72	38,40	38,28	39,97	257K	2.310
13/06/2024	-3,87%	-1,55	38,50	40,46	38,40	40,46	735K	2.670
12/06/2024	-2,70%	-1,11	40,05	41,96	40,00	41,96	406K	5.145
11/06/2024	-4,21%	-1,81	41,16	42,97	41,00	42,97	432K	3.199
10/06/2024	0,63%	0,27	42,97	42,02	42,01	43,38	189K	1.864
07/06/2024	-0,16%	-0,07	42,70	42,77	42,05	44,08	374K	2.135
06/06/2024	-3,87%	-1,72	42,77	43,76	42,69	44,10	215K	1.918
05/06/2024	1,92%	0,84	44,49	43,65	43,64	44,50	188K	1.418
04/06/2024	-2,78%	-1,25	43,65	43,50	43,02	43,65	259K	102
03/06/2024	3,46%	1,50	44,90	45,00	42,68	45,00	245K	377
31/05/2024	1,40%	0,60	43,40	43,58	42,05	43,58	344K	1.224
29/05/2024	-2,46%	-1,08	42,80	43,87	42,09	44,45	528K	1.263
28/05/2024	-1,30%	-0,58	43,88	44,01	41,52	44,01	658K	2.115
27/05/2024	2,42%	1,05	44,46	44,61	43,30	44,61	476K	204
24/05/2024	-0,66%	-0,29	43,41	43,75	43,41	44,46	205K	510
23/05/2024	0,21%	0,09	43,70	44,50	43,34	44,50	372K	637
22/05/2024	-0,98%	-0,43	43,61	44,05	42,42	44,50	788K	696
21/05/2024	-2,13%	-0,96	44,04	44,82	43,41	46,10	1M	1.527
20/05/2024	-5,22%	-2,48	45,00	48,23	44,70	48,23	730K	809
17/05/2024	-2,51%	-1,22	47,48	48,50	46,00	49,50	1M	1.588
16/05/2024	-0,23%	-0,11	48,70	49,96	48,47	49,96	267K	423
15/05/2024	-2,38%	-1,19	48,81	50,02	48,54	50,97	530K	400
14/05/2024	-0,71%	-0,36	50,00	51,00	50,00	51,00	590K	1.239
13/05/2024	-1,31%	-0,67	50,36	51,04	50,31	51,48	605K	1.557
10/05/2024	-1,87%	-0,97	51,03	51,42	51,01	51,90	462K	416
09/05/2024	0,33%	0,17	52,00	51,97	50,66	52,00	321K	1.299
08/05/2024	1,59%	0,81	51,83	51,30	50,53	51,87	555K	700
07/05/2024	-4,62%	-2,47	51,02	52,03	50,66	53,46	824K	416
06/05/2024	1,92%	1,01	53,49	52,45	51,97	53,49	247K	742
03/05/2024	0,31%	0,16	52,48	52,25	51,00	52,52	772K	248
02/05/2024	-1,93%	-1,03	52,32	53,34	52,25	53,51	799K	234
30/04/2024	-1,20%	-0,65	53,35	53,97	53,14	54,10	198K	112
29/04/2024	0,71%	0,38	54,00	53,61	53,13	54,38	167K	87
26/04/2024	-1,61%	-0,88	53,62	54,50	53,58	54,90	179K	94
25/04/2024	-7,33%	-4,31	54,50	56,75	53,16	56,75	1M	766
24/04/2024	1,59%	0,92	58,81	57,61	56,99	58,81	117K	63
23/04/2024	0,61%	0,35	57,89	56,89	56,40	58,00	106K	104
22/04/2024	2,66%	1,49	57,54	56,09	56,08	57,75	96K	138
19/04/2024	0,07%	0,04	56,05	56,00	56,00	56,99	426K	234
18/04/2024	-1,20%	-0,68	56,01	56,70	56,00	56,70	380K	97
17/04/2024	0,32%	0,18	56,69	57,65	56,50	58,02	174K	83
16/04/2024	-0,86%	-0,49	56,51	57,01	56,51	57,84	531K	1.190
15/04/2024	-0,21%	-0,12	57,00	57,13	57,00	57,98	222K	80
12/04/2024	0,04%	0,02	57,12	58,36	57,11	58,36	197K	33
11/04/2024	-1,69%	-0,98	57,10	57,54	57,10	58,49	311K	99
10/04/2024	0,47%	0,27	58,08	58,64	57,50	58,79	321K	93
09/04/2024	-2,00%	-1,18	57,81	58,96	57,76	58,96	456K	348
08/04/2024	-0,02%	-0,01	58,99	58,50	58,45	59,00	210K	35
05/04/2024	-1,63%	-0,98	59,00	59,98	58,70	59,98	280K	37
04/04/2024	-0,03%	-0,02	59,98	59,00	58,49	60,00	251K	45
03/04/2024	3,45%	2,00	60,00	57,82	57,50	60,00	493K	163
02/04/2024	-1,74%	-1,03	58,00	59,30	57,69	59,30	399K	114
01/04/2024	0,48%	0,28	59,03	58,80	57,61	59,19	419K	519
28/03/2024	-2,08%	-1,25	58,75	60,00	58,56	60,00	549K	1.690
27/03/2024	-	-	60,00	59,50	59,04	60,00	479K	334

Date,Open,High,Low,Close,Volume
03-Oct-24,39.40,39.40,36.13,36.50,28585
02-Oct-24,36.53,37.00,36.20,37.00,94233
01-Oct-24,36.71,38.00,36.66,36.80,105977
30-Sep-24,36.12,37.44,36.12,37.44,61233
27-Sep-24,36.57,37.50,36.08,37.50,288528
26-Sep-24,36.02,36.80,36.02,36.56,201498
25-Sep-24,36.54,37.50,36.00,36.00,339572
24-Sep-24,36.60,37.99,36.33,36.55,118342
23-Sep-24,37.02,37.64,36.30,36.35,364231
20-Sep-24,37.52,38.00,37.00,37.02,455157
19-Sep-24,37.61,38.00,37.51,37.51,227587
18-Sep-24,38.22,38.35,37.56,37.75,103109
17-Sep-24,38.03,38.46,38.03,38.25,157296
16-Sep-24,37.81,38.11,37.81,38.02,34427
13-Sep-24,38.54,39.59,37.80,37.80,377206
12-Sep-24,38.54,39.49,38.53,39.01,256943
11-Sep-24,38.53,40.57,38.50,38.51,235947
10-Sep-24,40.01,40.67,39.10,39.10,218190
09-Sep-24,40.47,40.47,40.00,40.00,164714
06-Sep-24,40.04,40.97,40.00,40.00,134454
05-Sep-24,40.00,42.00,40.00,40.01,505638
04-Sep-24,40.01,40.51,40.00,40.00,212766
03-Sep-24,40.05,41.15,40.00,40.01,255686
02-Sep-24,40.15,41.39,40.02,40.02,49192
30-Aug-24,40.06,41.40,40.06,40.30,82626
29-Aug-24,40.23,41.96,39.90,40.00,354910
28-Aug-24,42.02,43.09,40.19,40.20,606453
27-Aug-24,42.70,43.68,42.01,42.01,292356
26-Aug-24,43.86,44.00,42.62,42.70,149833
23-Aug-24,42.81,43.75,42.81,43.02,27806
22-Aug-24,42.51,44.08,42.51,42.75,16215
21-Aug-24,42.42,44.20,42.42,42.82,19118
20-Aug-24,43.48,45.41,42.01,42.42,268363
19-Aug-24,46.89,46.89,43.23,43.52,98138
16-Aug-24,44.97,46.91,43.12,45.00,268281
15-Aug-24,43.43,47.39,42.00,43.89,139604
14-Aug-24,43.39,43.39,42.51,43.39,5378
13-Aug-24,42.97,43.00,42.18,42.50,76213
12-Aug-24,43.84,43.87,42.57,43.87,35132
09-Aug-24,42.81,46.00,42.50,43.87,176051
08-Aug-24,43.50,47.79,42.60,42.60,296308
07-Aug-24,45.27,48.08,43.02,43.03,370542
06-Aug-24,47.50,49.33,45.51,45.81,246104
05-Aug-24,47.70,49.29,44.99,47.09,224958
02-Aug-24,49.39,49.39,47.70,49.32,351274
01-Aug-24,47.00,49.40,46.83,49.40,200511
31-Jul-24,47.20,47.75,46.55,47.68,43818
30-Jul-24,46.46,47.20,46.46,46.59,58355
29-Jul-24,46.98,47.10,46.81,47.10,130791
26-Jul-24,46.85,47.14,45.86,47.14,76381
25-Jul-24,46.84,47.98,45.00,46.80,1257362
24-Jul-24,45.30,46.90,43.51,46.00,558568
23-Jul-24,43.00,46.08,42.98,45.80,254769
22-Jul-24,41.89,44.90,41.88,44.70,254541
19-Jul-24,40.34,42.30,40.10,41.93,292900
18-Jul-24,42.29,42.29,40.21,41.25,240382
17-Jul-24,40.99,41.50,40.60,40.66,123106
16-Jul-24,40.00,41.43,39.22,41.43,234661
15-Jul-24,40.11,40.11,39.04,39.32,382634
12-Jul-24,41.00,41.44,40.01,41.44,30346
11-Jul-24,40.50,41.00,40.01,40.09,700660
10-Jul-24,38.92,41.97,38.91,41.95,510987
09-Jul-24,40.40,42.30,38.71,38.92,374149
08-Jul-24,39.01,40.00,38.60,39.54,220743
05-Jul-24,38.15,40.00,38.15,40.00,325578
04-Jul-24,39.79,39.79,38.03,38.15,193445
03-Jul-24,40.99,41.00,37.11,39.80,117354
02-Jul-24,38.51,39.50,36.00,38.00,466365
01-Jul-24,42.38,42.38,38.20,39.30,74682
28-Jun-24,37.82,38.84,37.82,38.10,322556
27-Jun-24,38.48,38.48,37.39,37.76,48451
26-Jun-24,37.22,38.50,37.22,38.48,182175
25-Jun-24,37.77,38.88,37.25,37.42,357285
24-Jun-24,39.66,40.00,37.51,37.78,283852
21-Jun-24,35.56,39.00,35.50,39.00,511044
20-Jun-24,36.48,36.48,35.35,35.58,292975
19-Jun-24,37.00,37.00,35.15,35.53,1189281
18-Jun-24,37.37,39.65,35.06,37.00,512048
17-Jun-24,39.96,39.96,37.16,37.37,343726
14-Jun-24,38.40,39.97,38.28,38.72,257331
13-Jun-24,40.46,40.46,38.40,38.50,735220
12-Jun-24,41.96,41.96,40.00,40.05,406252
11-Jun-24,42.97,42.97,41.00,41.16,432490
10-Jun-24,42.02,43.38,42.01,42.97,189157
07-Jun-24,42.77,44.08,42.05,42.70,374417
06-Jun-24,43.76,44.10,42.69,42.77,214560
05-Jun-24,43.65,44.50,43.64,44.49,187999
04-Jun-24,43.50,43.65,43.02,43.65,259226
03-Jun-24,45.00,45.00,42.68,44.90,245276
31-May-24,43.58,43.58,42.05,43.40,343682
29-May-24,43.87,44.45,42.09,42.80,528371
28-May-24,44.01,44.01,41.52,43.88,657865
27-May-24,44.61,44.61,43.30,44.46,475715
24-May-24,43.75,44.46,43.41,43.41,204773
23-May-24,44.50,44.50,43.34,43.70,372163
22-May-24,44.05,44.50,42.42,43.61,787678
21-May-24,44.82,46.10,43.41,44.04,1027309
20-May-24,48.23,48.23,44.70,45.00,729571
17-May-24,48.50,49.50,46.00,47.48,1081098
16-May-24,49.96,49.96,48.47,48.70,267076
15-May-24,50.02,50.97,48.54,48.81,529950
14-May-24,51.00,51.00,50.00,50.00,589788
13-May-24,51.04,51.48,50.31,50.36,604553
10-May-24,51.42,51.90,51.01,51.03,461762
09-May-24,51.97,52.00,50.66,52.00,320590
08-May-24,51.30,51.87,50.53,51.83,555228
07-May-24,52.03,53.46,50.66,51.02,824117
06-May-24,52.45,53.49,51.97,53.49,246669
03-May-24,52.25,52.52,51.00,52.48,772324
02-May-24,53.34,53.51,52.25,52.32,798869
30-Apr-24,53.97,54.10,53.14,53.35,198068
29-Apr-24,53.61,54.38,53.13,54.00,167436
26-Apr-24,54.50,54.90,53.58,53.62,178567
25-Apr-24,56.75,56.75,53.16,54.50,1356344
24-Apr-24,57.61,58.81,56.99,58.81,117145
23-Apr-24,56.89,58.00,56.40,57.89,105741
22-Apr-24,56.09,57.75,56.08,57.54,95613
19-Apr-24,56.00,56.99,56.00,56.05,426115
18-Apr-24,56.70,56.70,56.00,56.01,380336
17-Apr-24,57.65,58.02,56.50,56.69,173920
16-Apr-24,57.01,57.84,56.51,56.51,531153
15-Apr-24,57.13,57.98,57.00,57.00,222375
12-Apr-24,58.36,58.36,57.11,57.12,196954
11-Apr-24,57.54,58.49,57.10,57.10,310720
10-Apr-24,58.64,58.79,57.50,58.08,321462
09-Apr-24,58.96,58.96,57.76,57.81,455829
08-Apr-24,58.50,59.00,58.45,58.99,209886
05-Apr-24,59.98,59.98,58.70,59.00,280401
04-Apr-24,59.00,60.00,58.49,59.98,250798
03-Apr-24,57.82,60.00,57.50,60.00,492700
02-Apr-24,59.30,59.30,57.69,58.00,399045
01-Apr-24,58.80,59.19,57.61,59.03,419349
28-Mar-24,60.00,60.00,58.56,58.75,548887
27-Mar-24,59.50,60.00,59.04,60.00,478997

*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: PICE11