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
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	-0,31%	-0,11	35,80	35,10	35,10	38,38	153K	293
17/10/2024	2,60%	0,91	35,91	35,00	35,00	35,91	158K	404
16/10/2024	-0,82%	-0,29	35,00	35,33	34,14	35,33	227K	1.044
15/10/2024	-2,38%	-0,86	35,29	37,00	34,13	37,00	503K	3.107
14/10/2024	1,54%	0,55	36,15	35,60	35,50	36,20	64K	36
11/10/2024	-0,64%	-0,23	35,60	35,83	35,50	36,00	201K	3.051
10/10/2024	-1,84%	-0,67	35,83	38,00	35,81	38,00	633K	398
09/10/2024	0,91%	0,33	36,50	36,18	36,16	38,49	77K	124
08/10/2024	0,03%	0,01	36,17	36,16	36,08	38,95	541K	193
07/10/2024	-0,11%	-0,04	36,16	36,20	36,08	37,08	227K	1.250
04/10/2024	-0,82%	-0,30	36,20	36,23	36,08	37,21	96K	579
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	-	-	41,43	40,00	39,22	41,43	235K	1.058

Date,Open,High,Low,Close,Volume
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
17-Oct-24,35.00,35.91,35.00,35.91,158119
16-Oct-24,35.33,35.33,34.14,35.00,226968
15-Oct-24,37.00,37.00,34.13,35.29,502927
14-Oct-24,35.60,36.20,35.50,36.15,64193
11-Oct-24,35.83,36.00,35.50,35.60,200594
10-Oct-24,38.00,38.00,35.81,35.83,633150
09-Oct-24,36.18,38.49,36.16,36.50,76968
08-Oct-24,36.16,38.95,36.08,36.17,541456
07-Oct-24,36.20,37.08,36.08,36.16,227080
04-Oct-24,36.23,37.21,36.08,36.20,95872
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

*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