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
08/05/2025	0,89%	0,33	37,33	36,97	36,97	37,34	252K	126
07/05/2025	-0,91%	-0,34	37,00	37,34	36,22	37,34	48K	18
06/05/2025	3,41%	1,23	37,34	36,24	36,24	37,34	17K	10
05/05/2025	-2,41%	-0,89	36,11	36,68	36,11	37,39	84K	47
02/05/2025	-1,07%	-0,40	37,00	37,21	36,64	37,21	65K	32
30/04/2025	-0,51%	-0,19	37,40	37,44	37,22	37,45	56K	10
29/04/2025	1,32%	0,49	37,59	37,25	37,00	37,60	50K	1.203

28/04/2025	0,22%	0,08	37,10	37,10	37,10	37,10	12K	6
25/04/2025	0,03%	0,01	37,02	37,02	37,01	37,37	75K	67
24/04/2025	0,84%	0,31	37,01	37,01	37,00	37,01	131K	25
23/04/2025	0,27%	0,10	36,70	36,61	36,61	37,40	33K	30
22/04/2025	-1,11%	-0,41	36,60	37,02	36,53	37,38	343K	218
17/04/2025	-0,91%	-0,34	37,01	37,00	37,00	37,40	410K	131
16/04/2025	0,95%	0,35	37,35	37,21	37,21	37,35	43K	29
15/04/2025	0,00%	0,00	37,00	37,40	37,00	37,40	22K	9
14/04/2025	0,00%	0,00	37,00	37,20	36,64	37,50	93K	73
11/04/2025	1,26%	0,46	37,00	37,40	37,00	37,40	9K	9
10/04/2025	-1,24%	-0,46	36,54	37,30	36,54	37,30	75K	23
09/04/2025	0,27%	0,10	37,00	37,25	37,00	37,40	135K	18
08/04/2025	-1,60%	-0,60	36,90	37,02	36,90	37,02	186K	49
07/04/2025	-3,82%	-1,49	37,50	37,00	36,53	37,99	91K	66
04/04/2025	5,69%	2,10	38,99	37,43	36,53	40,00	199K	80
03/04/2025	2,96%	1,06	36,89	36,69	35,66	37,91	551K	371
02/04/2025	-2,87%	-1,06	35,83	36,10	35,75	36,51	191K	112
01/04/2025	0,90%	0,33	36,89	36,89	36,63	37,10	828K	309
31/03/2025	-1,27%	-0,47	36,56	37,03	36,52	37,03	154K	519
28/03/2025	3,87%	1,38	37,03	37,02	36,07	37,91	24K	20
27/03/2025	-3,52%	-1,30	35,65	37,10	35,65	37,95	165K	155
26/03/2025	0,54%	0,20	36,95	36,80	36,40	37,03	207K	139
25/03/2025	0,00%	0,00	36,75	36,50	36,50	37,00	591K	666
24/03/2025	-0,68%	-0,25	36,75	37,00	36,50	37,00	46K	11
21/03/2025	0,00%	0,00	37,00	37,00	36,50	37,03	70K	52
20/03/2025	0,00%	0,00	37,00	36,00	36,00	37,10	412K	419
19/03/2025	2,75%	0,99	37,00	36,01	35,56	37,45	7M	378
18/03/2025	1,15%	0,41	36,01	35,65	35,61	36,01	232K	543
17/03/2025	0,20%	0,07	35,60	35,55	35,55	36,50	49K	61
14/03/2025	1,49%	0,52	35,53	35,30	35,30	35,53	8K	8
13/03/2025	-0,28%	-0,10	35,01	35,11	34,96	35,51	378K	1.862
12/03/2025	0,06%	0,02	35,11	34,35	34,35	35,64	218K	611
11/03/2025	2,39%	0,82	35,09	35,10	34,34	35,29	98K	165
10/03/2025	-1,49%	-0,52	34,27	34,79	34,19	35,09	134K	31
07/03/2025	-0,60%	-0,21	34,79	34,70	34,04	37,35	36K	176
06/03/2025	0,57%	0,20	35,00	34,80	33,39	38,50	41K	89
05/03/2025	-0,06%	-0,02	34,80	34,43	34,42	34,99	17K	19
28/02/2025	-0,80%	-0,28	34,82	34,90	34,27	35,00	72K	32
27/02/2025	1,45%	0,50	35,10	35,10	35,10	35,53	137K	250
26/02/2025	0,29%	0,10	34,60	34,50	33,55	36,00	60K	31
25/02/2025	-1,71%	-0,60	34,50	34,71	34,50	35,90	131K	93
24/02/2025	0,43%	0,15	35,10	35,98	33,53	36,00	215K	62
21/02/2025	-0,14%	-0,05	34,95	34,90	34,75	35,39	371K	876
20/02/2025	2,34%	0,80	35,00	33,42	33,42	35,16	2M	257
19/02/2025	2,33%	0,78	34,20	34,00	33,44	34,30	12K	10
18/02/2025	0,15%	0,05	33,42	34,09	33,39	34,50	112K	118
17/02/2025	-1,85%	-0,63	33,37	32,86	32,85	33,97	110K	110
14/02/2025	-1,45%	-0,50	34,00	34,49	32,46	34,50	126K	75
13/02/2025	4,20%	1,39	34,50	33,22	33,11	34,50	1M	91
12/02/2025	0,98%	0,32	33,11	32,70	32,50	33,13	198K	256
11/02/2025	6,12%	1,89	32,79	30,13	30,01	32,79	1M	210
10/02/2025	6,55%	1,90	30,90	29,00	27,85	31,00	663K	51
07/02/2025	5,65%	1,55	29,00	27,46	27,46	30,00	371K	95
06/02/2025	5,13%	1,34	27,45	26,13	26,01	27,60	201K	27
05/02/2025	-3,30%	-0,89	26,11	26,52	26,11	27,57	136K	1.361
04/02/2025	-2,17%	-0,60	27,00	27,41	26,35	27,41	147K	188
03/02/2025	2,22%	0,60	27,60	27,50	27,00	27,60	50K	26
31/01/2025	-2,17%	-0,60	27,00	27,60	27,00	27,60	19K	15
30/01/2025	2,22%	0,60	27,60	27,00	26,99	27,60	18K	17
29/01/2025	0,00%	0,00	27,00	27,01	27,00	27,03	20K	16
28/01/2025	-1,89%	-0,52	27,00	27,60	27,00	27,60	83K	522
27/01/2025	-0,65%	-0,18	27,52	27,71	27,50	28,43	124K	137
24/01/2025	0,69%	0,19	27,70	27,52	27,52	27,90	27K	11
23/01/2025	0,04%	0,01	27,51	27,52	27,50	28,37	26K	28
22/01/2025	-1,43%	-0,40	27,50	27,56	27,50	28,49	83K	108
21/01/2025	-0,36%	-0,10	27,90	27,72	27,54	28,00	39K	300
20/01/2025	1,67%	0,46	28,00	28,93	27,52	28,93	165K	56
17/01/2025	1,77%	0,48	27,54	28,01	27,50	28,97	82K	202
16/01/2025	-3,36%	-0,94	27,06	28,01	27,01	29,29	215K	98
15/01/2025	-1,75%	-0,50	28,00	28,52	28,00	29,10	129K	107
14/01/2025	0,00%	0,00	28,50	28,54	28,50	29,11	114K	429
13/01/2025	-2,36%	-0,69	28,50	27,86	27,86	29,30	69K	41
10/01/2025	3,84%	1,08	29,19	28,01	27,53	29,30	249K	1.215
09/01/2025	-4,49%	-1,32	28,11	30,00	28,09	30,73	105K	556
08/01/2025	-4,97%	-1,54	29,43	30,99	29,23	30,99	76K	569
07/01/2025	-0,10%	-0,03	30,97	30,99	29,40	31,00	46K	77
06/01/2025	3,33%	1,00	31,00	30,00	30,00	31,48	34K	17
03/01/2025	0,07%	0,02	30,00	30,74	29,03	30,74	72K	119
02/01/2025	4,86%	1,39	29,98	28,59	27,55	30,21	59K	42
30/12/2024	-0,56%	-0,16	28,59	28,60	27,23	28,60	8K	7
27/12/2024	-0,66%	-0,19	28,75	27,13	27,13	28,93	4K	13
26/12/2024	3,36%	0,94	28,94	28,00	26,25	28,99	24K	116
23/12/2024	2,26%	0,62	28,00	28,42	25,60	28,89	203K	2.977
20/12/2024	8,44%	2,13	27,38	25,30	25,23	27,42	101K	605
19/12/2024	0,80%	0,20	25,25	28,00	25,11	28,00	64K	349
18/12/2024	-1,76%	-0,45	25,05	25,02	25,00	27,00	280K	2.339
17/12/2024	-4,53%	-1,21	25,50	25,00	24,59	27,48	123K	352
16/12/2024	6,12%	1,54	26,71	25,00	24,53	26,71	151K	492
13/12/2024	4,61%	1,11	25,17	24,41	23,11	26,00	550K	4.604
12/12/2024	-9,04%	-2,39	24,06	26,36	24,02	26,98	248K	1.565
11/12/2024	-0,26%	-0,07	26,45	26,55	26,16	26,55	89K	356
10/12/2024	-1,81%	-0,49	26,52	27,50	26,52	27,50	55K	641
09/12/2024	-6,31%	-1,82	27,01	30,48	27,01	30,48	403K	3.178
06/12/2024	2,09%	0,59	28,83	29,49	26,74	29,49	192K	2.350
05/12/2024	6,21%	1,65	28,24	26,59	26,53	28,78	232K	1.609
04/12/2024	-5,07%	-1,42	26,59	28,01	26,30	28,95	230K	2.073
03/12/2024	-2,91%	-0,84	28,01	28,86	28,01	29,29	297K	3.667
02/12/2024	-0,69%	-0,20	28,85	29,05	28,75	29,29	139K	1.415
29/11/2024	-5,71%	-1,76	29,05	29,41	29,04	30,00	296K	1.499
28/11/2024	1,85%	0,56	30,81	30,27	29,25	31,98	364K	420
27/11/2024	0,00%	0,00	30,25	31,94	30,25	31,94	121K	130
26/11/2024	0,73%	0,22	30,25	31,44	30,17	32,78	335K	1.729
25/11/2024	-3,87%	-1,21	30,03	31,99	30,03	31,99	284K	405
22/11/2024	2,90%	0,88	31,24	30,98	29,81	31,99	220K	275
21/11/2024	0,03%	0,01	30,36	30,59	29,64	31,96	180K	172
19/11/2024	3,90%	1,14	30,35	32,38	29,48	32,38	308K	478
18/11/2024	-5,41%	-1,67	29,21	30,99	29,00	31,85	401K	379
14/11/2024	6,48%	1,88	30,88	30,99	28,20	31,00	557K	6.794
13/11/2024	-9,43%	-3,02	29,00	32,03	28,26	33,49	350K	1.548
12/11/2024	-3,41%	-1,13	32,02	34,38	32,02	34,38	218K	1.052
11/11/2024	-1,25%	-0,42	33,15	33,74	33,03	34,79	135K	1.062
08/11/2024	-0,97%	-0,33	33,57	33,90	33,41	34,98	82K	327
07/11/2024	2,02%	0,67	33,90	33,27	33,27	34,42	15K	28
06/11/2024	0,03%	0,01	33,23	33,23	33,21	34,48	41K	50
05/11/2024	-3,71%	-1,28	33,22	34,50	33,03	34,50	94K	38
04/11/2024	1,47%	0,50	34,50	33,95	33,02	34,50	60K	45
01/11/2024	-0,44%	-0,15	34,00	35,29	32,65	35,29	200K	1.374
31/10/2024	-2,68%	-0,94	34,15	37,00	34,10	37,00	203K	500
30/10/2024	1,71%	0,59	35,09	36,35	34,10	36,80	218K	198
29/10/2024	-6,76%	-2,50	34,50	36,98	34,35	36,98	130K	304
28/10/2024	-2,35%	-0,89	37,00	35,01	35,01	37,78	26K	24
25/10/2024	11,70%	3,97	37,89	34,97	33,61	37,93	344K	4.785
24/10/2024	1,04%	0,35	33,92	33,50	33,50	34,96	200K	53
23/10/2024	-2,19%	-0,75	33,57	34,27	33,51	35,51	320K	1.068
22/10/2024	-2,08%	-0,73	34,32	35,06	34,27	35,83	222K	2.082
21/10/2024	-2,09%	-0,75	35,05	35,28	35,00	35,91	82K	1.100
18/10/2024	-	-	35,80	35,10	35,10	38,38	153K	293

Date,Open,High,Low,Close,Volume
08-May-25,36.97,37.34,36.97,37.33,251603
07-May-25,37.34,37.34,36.22,37.00,48390
06-May-25,36.24,37.34,36.24,37.34,16527
05-May-25,36.68,37.39,36.11,36.11,84185
02-May-25,37.21,37.21,36.64,37.00,65234
30-Apr-25,37.44,37.45,37.22,37.40,56335
29-Apr-25,37.25,37.60,37.00,37.59,50341
28-Apr-25,37.10,37.10,37.10,37.10,12205
25-Apr-25,37.02,37.37,37.01,37.02,75363
24-Apr-25,37.01,37.01,37.00,37.01,131425
23-Apr-25,36.61,37.40,36.61,36.70,32647
22-Apr-25,37.02,37.38,36.53,36.60,343361
17-Apr-25,37.00,37.40,37.00,37.01,410411
16-Apr-25,37.21,37.35,37.21,37.35,42667
15-Apr-25,37.40,37.40,37.00,37.00,21813
14-Apr-25,37.20,37.50,36.64,37.00,93400
11-Apr-25,37.40,37.40,37.00,37.00,9153
10-Apr-25,37.30,37.30,36.54,36.54,75055
09-Apr-25,37.25,37.40,37.00,37.00,135148
08-Apr-25,37.02,37.02,36.90,36.90,185671
07-Apr-25,37.00,37.99,36.53,37.50,91339
04-Apr-25,37.43,40.00,36.53,38.99,199344
03-Apr-25,36.69,37.91,35.66,36.89,550990
02-Apr-25,36.10,36.51,35.75,35.83,191328
01-Apr-25,36.89,37.10,36.63,36.89,827721
31-Mar-25,37.03,37.03,36.52,36.56,154376
28-Mar-25,37.02,37.91,36.07,37.03,24378
27-Mar-25,37.10,37.95,35.65,35.65,165193
26-Mar-25,36.80,37.03,36.40,36.95,207101
25-Mar-25,36.50,37.00,36.50,36.75,590513
24-Mar-25,37.00,37.00,36.50,36.75,45979
21-Mar-25,37.00,37.03,36.50,37.00,70084
20-Mar-25,36.00,37.10,36.00,37.00,412045
19-Mar-25,36.01,37.45,35.56,37.00,6548898
18-Mar-25,35.65,36.01,35.61,36.01,232287
17-Mar-25,35.55,36.50,35.55,35.60,49212
14-Mar-25,35.30,35.53,35.30,35.53,7850
13-Mar-25,35.11,35.51,34.96,35.01,377853
12-Mar-25,34.35,35.64,34.35,35.11,218010
11-Mar-25,35.10,35.29,34.34,35.09,98199
10-Mar-25,34.79,35.09,34.19,34.27,134257
07-Mar-25,34.70,37.35,34.04,34.79,36126
06-Mar-25,34.80,38.50,33.39,35.00,40820
05-Mar-25,34.43,34.99,34.42,34.80,16709
28-Feb-25,34.90,35.00,34.27,34.82,71874
27-Feb-25,35.10,35.53,35.10,35.10,136747
26-Feb-25,34.50,36.00,33.55,34.60,60112
25-Feb-25,34.71,35.90,34.50,34.50,131051
24-Feb-25,35.98,36.00,33.53,35.10,214755
21-Feb-25,34.90,35.39,34.75,34.95,371075
20-Feb-25,33.42,35.16,33.42,35.00,2324204
19-Feb-25,34.00,34.30,33.44,34.20,11674
18-Feb-25,34.09,34.50,33.39,33.42,112127
17-Feb-25,32.86,33.97,32.85,33.37,110148
14-Feb-25,34.49,34.50,32.46,34.00,125657
13-Feb-25,33.22,34.50,33.11,34.50,1084338
12-Feb-25,32.70,33.13,32.50,33.11,197959
11-Feb-25,30.13,32.79,30.01,32.79,1454608
10-Feb-25,29.00,31.00,27.85,30.90,662687
07-Feb-25,27.46,30.00,27.46,29.00,370756
06-Feb-25,26.13,27.60,26.01,27.45,200815
05-Feb-25,26.52,27.57,26.11,26.11,135801
04-Feb-25,27.41,27.41,26.35,27.00,147323
03-Feb-25,27.50,27.60,27.00,27.60,49737
31-Jan-25,27.60,27.60,27.00,27.00,19432
30-Jan-25,27.00,27.60,26.99,27.60,17620
29-Jan-25,27.01,27.03,27.00,27.00,19753
28-Jan-25,27.60,27.60,27.00,27.00,83299
27-Jan-25,27.71,28.43,27.50,27.52,124210
24-Jan-25,27.52,27.90,27.52,27.70,27223
23-Jan-25,27.52,28.37,27.50,27.51,26137
22-Jan-25,27.56,28.49,27.50,27.50,83193
21-Jan-25,27.72,28.00,27.54,27.90,38839
20-Jan-25,28.93,28.93,27.52,28.00,165115
17-Jan-25,28.01,28.97,27.50,27.54,81643
16-Jan-25,28.01,29.29,27.01,27.06,214593
15-Jan-25,28.52,29.10,28.00,28.00,129273
14-Jan-25,28.54,29.11,28.50,28.50,114069
13-Jan-25,27.86,29.30,27.86,28.50,69220
10-Jan-25,28.01,29.30,27.53,29.19,248739
09-Jan-25,30.00,30.73,28.09,28.11,104900
08-Jan-25,30.99,30.99,29.23,29.43,75732
07-Jan-25,30.99,31.00,29.40,30.97,45932
06-Jan-25,30.00,31.48,30.00,31.00,34430
03-Jan-25,30.74,30.74,29.03,30.00,71924
02-Jan-25,28.59,30.21,27.55,29.98,59173
30-Dec-24,28.60,28.60,27.23,28.59,8274
27-Dec-24,27.13,28.93,27.13,28.75,4449
26-Dec-24,28.00,28.99,26.25,28.94,24172
23-Dec-24,28.42,28.89,25.60,28.00,203264
20-Dec-24,25.30,27.42,25.23,27.38,100776
19-Dec-24,28.00,28.00,25.11,25.25,64155
18-Dec-24,25.02,27.00,25.00,25.05,279676
17-Dec-24,25.00,27.48,24.59,25.50,123283
16-Dec-24,25.00,26.71,24.53,26.71,150750
13-Dec-24,24.41,26.00,23.11,25.17,549716
12-Dec-24,26.36,26.98,24.02,24.06,248109
11-Dec-24,26.55,26.55,26.16,26.45,89364
10-Dec-24,27.50,27.50,26.52,26.52,55257
09-Dec-24,30.48,30.48,27.01,27.01,403453
06-Dec-24,29.49,29.49,26.74,28.83,191753
05-Dec-24,26.59,28.78,26.53,28.24,232090
04-Dec-24,28.01,28.95,26.30,26.59,229538
03-Dec-24,28.86,29.29,28.01,28.01,296811
02-Dec-24,29.05,29.29,28.75,28.85,138529
29-Nov-24,29.41,30.00,29.04,29.05,296245
28-Nov-24,30.27,31.98,29.25,30.81,363682
27-Nov-24,31.94,31.94,30.25,30.25,121008
26-Nov-24,31.44,32.78,30.17,30.25,335013
25-Nov-24,31.99,31.99,30.03,30.03,284378
22-Nov-24,30.98,31.99,29.81,31.24,219624
21-Nov-24,30.59,31.96,29.64,30.36,179550
19-Nov-24,32.38,32.38,29.48,30.35,307644
18-Nov-24,30.99,31.85,29.00,29.21,401411
14-Nov-24,30.99,31.00,28.20,30.88,556629
13-Nov-24,32.03,33.49,28.26,29.00,350277
12-Nov-24,34.38,34.38,32.02,32.02,217597
11-Nov-24,33.74,34.79,33.03,33.15,135135
08-Nov-24,33.90,34.98,33.41,33.57,82025
07-Nov-24,33.27,34.42,33.27,33.90,15366
06-Nov-24,33.23,34.48,33.21,33.23,40812
05-Nov-24,34.50,34.50,33.03,33.22,93505
04-Nov-24,33.95,34.50,33.02,34.50,60101
01-Nov-24,35.29,35.29,32.65,34.00,199588
31-Oct-24,37.00,37.00,34.10,34.15,202708
30-Oct-24,36.35,36.80,34.10,35.09,217956
29-Oct-24,36.98,36.98,34.35,34.50,130154
28-Oct-24,35.01,37.78,35.01,37.00,25785
25-Oct-24,34.97,37.93,33.61,37.89,344016
24-Oct-24,33.50,34.96,33.50,33.92,200369
23-Oct-24,34.27,35.51,33.51,33.57,320038
22-Oct-24,35.06,35.83,34.27,34.32,222487
21-Oct-24,35.28,35.91,35.00,35.05,82427
18-Oct-24,35.10,38.38,35.10,35.80,153122

*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