Cotação atual, histórico e gráfico do papel: PPEI11

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 PPEI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	-0,92%	-0,78	83,73	84,50	83,72	84,99	102K	1.090
18/06/2026	0,19%	0,16	84,51	84,50	84,50	85,20	146K	50
17/06/2026	0,24%	0,20	84,35	84,15	84,05	84,35	371K	9
16/06/2026	-0,05%	-0,04	84,15	84,45	84,15	84,50	221K	30
15/06/2026	0,81%	0,68	84,19	83,70	83,70	84,19	189K	37
12/06/2026	-0,17%	-0,14	83,51	83,70	83,30	83,70	172K	51
11/06/2026	-0,06%	-0,05	83,65	83,70	83,50	83,70	189K	66
10/06/2026	-0,18%	-0,15	83,70	83,85	83,53	84,50	552K	1.744
09/06/2026	-0,18%	-0,15	83,85	84,02	83,85	84,02	181K	70
08/06/2026	-0,99%	-0,84	84,00	84,85	84,00	85,25	289K	1.120
05/06/2026	-0,18%	-0,15	84,84	84,50	84,00	84,84	94K	36
03/06/2026	0,60%	0,51	84,99	84,48	84,12	85,25	251K	95
02/06/2026	-0,02%	-0,02	84,48	84,49	84,00	84,49	38K	24
01/06/2026	0,48%	0,40	84,50	84,30	84,11	84,51	84K	37
29/05/2026	0,14%	0,12	84,10	83,99	83,65	84,29	84K	278
28/05/2026	0,54%	0,45	83,98	83,75	83,75	84,05	11K	15
27/05/2026	0,01%	0,01	83,53	84,13	83,52	84,13	23K	186
26/05/2026	0,48%	0,40	83,52	83,50	83,24	84,40	326K	1.168
25/05/2026	-0,99%	-0,83	83,12	84,75	83,07	84,75	103K	485
22/05/2026	0,73%	0,61	83,95	83,52	83,52	84,41	87K	71
21/05/2026	-1,33%	-1,12	83,34	84,46	83,10	84,50	418K	669
20/05/2026	0,58%	0,49	84,46	83,98	83,98	84,49	63K	58
19/05/2026	-0,25%	-0,21	83,97	84,17	83,44	84,17	54K	51
18/05/2026	0,37%	0,31	84,18	83,44	83,44	84,28	57K	347
15/05/2026	0,19%	0,16	83,87	84,34	83,04	84,34	246K	1.314
14/05/2026	0,12%	0,10	83,71	84,39	83,70	84,40	48K	439
13/05/2026	-0,46%	-0,39	83,61	83,99	83,60	84,43	290K	137
12/05/2026	0,18%	0,15	84,00	84,00	83,80	84,45	311K	40
11/05/2026	0,02%	0,02	83,85	84,00	83,85	84,00	244K	37
08/05/2026	-0,19%	-0,16	83,83	84,00	83,83	84,00	597K	49
07/05/2026	-0,01%	-0,01	83,99	83,81	83,80	84,00	1M	124
06/05/2026	0,42%	0,35	84,00	83,99	83,67	84,00	320K	51
05/05/2026	-1,55%	-1,32	83,65	84,91	83,39	84,91	381K	1.287
04/05/2026	0,07%	0,06	84,97	84,16	84,05	84,97	105K	91
30/04/2026	0,02%	0,02	84,91	84,57	83,86	84,99	132K	104
29/04/2026	0,53%	0,45	84,89	84,48	83,82	84,90	302K	162
28/04/2026	-0,54%	-0,46	84,44	84,95	83,80	84,95	1M	99
27/04/2026	-0,07%	-0,06	84,90	84,80	83,55	84,93	378K	706
24/04/2026	-0,46%	-0,39	84,96	85,01	84,83	85,01	220K	24
23/04/2026	0,27%	0,23	85,35	85,00	84,50	85,89	432K	110
22/04/2026	-0,37%	-0,32	85,12	85,44	84,67	85,45	43K	61
20/04/2026	-0,52%	-0,45	85,44	85,80	85,01	85,81	246K	57
17/04/2026	1,38%	1,17	85,89	84,69	84,01	85,89	393K	153
16/04/2026	1,41%	1,18	84,72	84,00	83,54	84,72	95K	42
15/04/2026	-0,54%	-0,45	83,54	83,85	83,01	83,99	42K	30
14/04/2026	1,93%	1,59	83,99	83,00	82,45	84,28	167K	107
13/04/2026	0,07%	0,06	82,40	82,86	82,28	83,16	278K	947
10/04/2026	-0,10%	-0,08	82,34	82,50	82,00	82,83	148K	442
09/04/2026	0,51%	0,42	82,42	82,01	81,21	82,90	205K	103
08/04/2026	0,06%	0,05	82,00	82,01	81,07	82,51	245K	127
07/04/2026	-0,21%	-0,17	81,95	83,28	81,81	83,28	1M	1.374
06/04/2026	-0,16%	-0,13	82,12	82,60	82,02	82,96	236K	400
02/04/2026	0,22%	0,18	82,25	82,84	82,01	82,84	177K	87
01/04/2026	-0,42%	-0,35	82,07	83,28	81,98	83,28	610K	176
31/03/2026	0,38%	0,31	82,42	82,13	82,10	83,21	480K	397
30/03/2026	-1,65%	-1,38	82,11	83,50	82,05	83,50	377K	423
27/03/2026	-0,84%	-0,71	83,49	83,77	82,85	84,08	430K	1.169
26/03/2026	1,20%	1,00	84,20	83,77	83,23	84,26	59K	23
25/03/2026	-2,67%	-2,28	83,20	83,56	83,20	84,97	360K	614
24/03/2026	-0,49%	-0,42	85,48	86,97	83,15	86,97	225K	1.026
23/03/2026	0,00%	0,00	85,90	85,00	84,91	85,90	168K	78
20/03/2026	0,16%	0,14	85,90	85,76	84,86	85,99	445K	769
19/03/2026	0,73%	0,62	85,76	84,62	84,62	85,76	33K	18
18/03/2026	0,11%	0,09	85,14	85,95	84,51	85,95	418K	1.345
17/03/2026	-1,10%	-0,95	85,05	86,00	85,04	86,00	196K	1.717
16/03/2026	1,18%	1,00	86,00	85,00	85,00	86,00	77K	13
13/03/2026	-1,04%	-0,89	85,00	85,60	85,00	86,00	434K	78
12/03/2026	0,35%	0,30	85,89	85,02	85,01	86,00	224K	60
11/03/2026	0,69%	0,59	85,59	85,24	85,00	85,59	155K	21
10/03/2026	1,31%	1,10	85,00	83,89	83,55	85,00	166K	173
09/03/2026	1,57%	1,30	83,90	83,00	83,00	84,00	177K	91
06/03/2026	-2,18%	-1,84	82,60	84,42	82,57	85,02	768K	1.747
05/03/2026	0,52%	0,44	84,44	84,99	83,50	85,59	183K	1.320
04/03/2026	0,10%	0,08	84,00	85,58	83,90	85,58	165K	564
03/03/2026	-0,92%	-0,78	83,92	84,60	83,78	85,58	209K	626
02/03/2026	0,30%	0,25	84,70	85,99	84,59	85,99	232K	444
27/02/2026	-0,06%	-0,05	84,45	84,80	84,45	85,30	157K	42
26/02/2026	-1,73%	-1,49	84,50	85,50	84,50	86,50	474K	353
25/02/2026	0,63%	0,54	85,99	85,49	84,80	86,00	325K	225
24/02/2026	-0,05%	-0,04	85,45	85,45	83,92	85,47	29K	28
23/02/2026	0,19%	0,16	85,49	85,32	84,06	85,49	113K	92
20/02/2026	0,15%	0,13	85,33	85,00	84,52	85,50	217K	109
19/02/2026	2,96%	2,45	85,20	82,25	82,21	85,20	364K	217
18/02/2026	0,89%	0,73	82,75	82,99	82,04	82,99	50K	17
13/02/2026	-0,24%	-0,20	82,02	83,18	82,00	83,18	140K	1.471
12/02/2026	-1,67%	-1,40	82,22	83,49	82,00	83,49	332K	1.664
11/02/2026	4,39%	3,52	83,62	81,13	81,13	84,99	944K	3.253
10/02/2026	-1,11%	-0,90	80,10	80,81	80,10	81,00	180K	729
09/02/2026	0,07%	0,06	81,00	80,93	80,50	81,50	229K	57
06/02/2026	0,00%	0,00	80,94	80,94	80,94	80,94	4K	9
05/02/2026	1,68%	1,34	80,94	79,35	79,35	80,98	147K	89
04/02/2026	-0,67%	-0,54	79,60	80,14	79,33	80,48	209K	200
03/02/2026	0,68%	0,54	80,14	80,58	79,60	80,58	9K	24
02/02/2026	-0,81%	-0,65	79,60	80,00	79,23	80,89	311K	151
30/01/2026	2,11%	1,66	80,25	78,90	78,80	80,25	412K	810
29/01/2026	0,56%	0,44	78,59	78,60	78,03	78,61	341K	270
28/01/2026	-0,56%	-0,44	78,15	78,59	78,00	78,85	477K	236
27/01/2026	0,95%	0,74	78,59	78,25	77,94	78,59	1M	110
26/01/2026	-0,18%	-0,14	77,85	78,28	77,81	78,28	64K	40
23/01/2026	-0,14%	-0,11	77,99	78,24	77,57	78,27	312K	134
22/01/2026	0,13%	0,10	78,10	78,27	77,20	78,27	576K	446
21/01/2026	-0,96%	-0,76	78,00	78,76	77,49	78,76	259K	262
20/01/2026	0,65%	0,51	78,76	78,25	77,59	78,76	165K	79
19/01/2026	0,85%	0,66	78,25	77,99	77,10	78,52	362K	138
16/01/2026	-0,68%	-0,53	77,59	78,69	77,56	78,69	239K	266
15/01/2026	-1,44%	-1,14	78,12	79,20	78,00	79,20	406K	339
14/01/2026	1,08%	0,85	79,26	78,44	78,43	79,26	133K	112
13/01/2026	0,03%	0,02	78,41	79,37	78,40	79,37	149K	476
12/01/2026	-1,46%	-1,16	78,39	79,55	78,20	79,55	409K	1.646
09/01/2026	1,13%	0,89	79,55	79,48	79,00	79,82	30K	60
08/01/2026	0,14%	0,11	78,66	79,50	78,66	79,50	179K	104
07/01/2026	-1,75%	-1,40	78,55	79,86	78,50	80,23	334K	368
06/01/2026	-0,17%	-0,14	79,95	79,79	79,45	80,40	144K	88
05/01/2026	0,26%	0,21	80,09	79,25	79,06	80,52	159K	97
02/01/2026	-0,01%	-0,01	79,88	79,80	79,23	79,88	271K	118
30/12/2025	0,74%	0,59	79,89	79,30	78,82	79,98	84K	31
29/12/2025	0,38%	0,30	79,30	79,00	78,65	79,58	60K	81
26/12/2025	0,96%	0,75	79,00	78,29	78,25	79,40	103K	59
23/12/2025	-1,25%	-0,99	78,25	79,23	78,00	79,39	172K	136
22/12/2025	-0,21%	-0,17	79,24	79,41	79,24	79,42	48K	17
19/12/2025	1,40%	1,10	79,41	78,46	78,39	79,41	122K	64
18/12/2025	-7,81%	-6,63	78,31	81,50	78,31	81,50	424K	164
17/12/2025	1,76%	1,47	84,94	83,49	83,01	85,66	260K	1.063
16/12/2025	-0,27%	-0,23	83,47	82,96	82,90	83,98	109K	260
15/12/2025	-0,77%	-0,65	83,70	83,99	82,55	83,99	30K	44
12/12/2025	1,02%	0,85	84,35	84,49	81,54	84,49	199K	128
11/12/2025	-0,69%	-0,58	83,50	81,52	81,52	84,88	243K	1.304
10/12/2025	4,10%	3,31	84,08	80,80	80,09	84,08	1M	421
09/12/2025	0,85%	0,68	80,77	80,99	80,00	80,99	133K	80
08/12/2025	-0,21%	-0,17	80,09	80,99	80,02	80,99	138K	151
05/12/2025	-0,32%	-0,26	80,26	81,94	79,93	81,94	408K	701
04/12/2025	-1,56%	-1,28	80,52	81,84	80,10	82,72	856K	1.185
03/12/2025	1,50%	1,21	81,80	80,48	79,21	82,44	2M	3.561
02/12/2025	-	-	80,59	82,32	80,36	82,32	394K	2.559

Date,Open,High,Low,Close,Volume
19-Jun-26,84.50,84.99,83.72,83.73,101877
18-Jun-26,84.50,85.20,84.50,84.51,146135
17-Jun-26,84.15,84.35,84.05,84.35,371128
16-Jun-26,84.45,84.50,84.15,84.15,220591
15-Jun-26,83.70,84.19,83.70,84.19,189045
12-Jun-26,83.70,83.70,83.30,83.51,171614
11-Jun-26,83.70,83.70,83.50,83.65,189130
10-Jun-26,83.85,84.50,83.53,83.70,552203
09-Jun-26,84.02,84.02,83.85,83.85,180860
08-Jun-26,84.85,85.25,84.00,84.00,289203
05-Jun-26,84.50,84.84,84.00,84.84,94465
03-Jun-26,84.48,85.25,84.12,84.99,250983
02-Jun-26,84.49,84.49,84.00,84.48,37946
01-Jun-26,84.30,84.51,84.11,84.50,83514
29-May-26,83.99,84.29,83.65,84.10,84097
28-May-26,83.75,84.05,83.75,83.98,11000
27-May-26,84.13,84.13,83.52,83.53,23334
26-May-26,83.50,84.40,83.24,83.52,326428
25-May-26,84.75,84.75,83.07,83.12,102874
22-May-26,83.52,84.41,83.52,83.95,86676
21-May-26,84.46,84.50,83.10,83.34,417822
20-May-26,83.98,84.49,83.98,84.46,62753
19-May-26,84.17,84.17,83.44,83.97,54082
18-May-26,83.44,84.28,83.44,84.18,57054
15-May-26,84.34,84.34,83.04,83.87,245540
14-May-26,84.39,84.40,83.70,83.71,47827
13-May-26,83.99,84.43,83.60,83.61,290492
12-May-26,84.00,84.45,83.80,84.00,311278
11-May-26,84.00,84.00,83.85,83.85,244071
08-May-26,84.00,84.00,83.83,83.83,597161
07-May-26,83.81,84.00,83.80,83.99,1082660
06-May-26,83.99,84.00,83.67,84.00,319700
05-May-26,84.91,84.91,83.39,83.65,380933
04-May-26,84.16,84.97,84.05,84.97,104727
30-Apr-26,84.57,84.99,83.86,84.91,131578
29-Apr-26,84.48,84.90,83.82,84.89,301549
28-Apr-26,84.95,84.95,83.80,84.44,1241046
27-Apr-26,84.80,84.93,83.55,84.90,377652
24-Apr-26,85.01,85.01,84.83,84.96,219808
23-Apr-26,85.00,85.89,84.50,85.35,431813
22-Apr-26,85.44,85.45,84.67,85.12,42580
20-Apr-26,85.80,85.81,85.01,85.44,245921
17-Apr-26,84.69,85.89,84.01,85.89,392513
16-Apr-26,84.00,84.72,83.54,84.72,95292
15-Apr-26,83.85,83.99,83.01,83.54,42455
14-Apr-26,83.00,84.28,82.45,83.99,166714
13-Apr-26,82.86,83.16,82.28,82.40,278109
10-Apr-26,82.50,82.83,82.00,82.34,147521
09-Apr-26,82.01,82.90,81.21,82.42,205311
08-Apr-26,82.01,82.51,81.07,82.00,244774
07-Apr-26,83.28,83.28,81.81,81.95,1058622
06-Apr-26,82.60,82.96,82.02,82.12,236169
02-Apr-26,82.84,82.84,82.01,82.25,177189
01-Apr-26,83.28,83.28,81.98,82.07,610336
31-Mar-26,82.13,83.21,82.10,82.42,479709
30-Mar-26,83.50,83.50,82.05,82.11,376952
27-Mar-26,83.77,84.08,82.85,83.49,430184
26-Mar-26,83.77,84.26,83.23,84.20,59137
25-Mar-26,83.56,84.97,83.20,83.20,359939
24-Mar-26,86.97,86.97,83.15,85.48,224707
23-Mar-26,85.00,85.90,84.91,85.90,167694
20-Mar-26,85.76,85.99,84.86,85.90,444525
19-Mar-26,84.62,85.76,84.62,85.76,33428
18-Mar-26,85.95,85.95,84.51,85.14,418468
17-Mar-26,86.00,86.00,85.04,85.05,195681
16-Mar-26,85.00,86.00,85.00,86.00,77369
13-Mar-26,85.60,86.00,85.00,85.00,433781
12-Mar-26,85.02,86.00,85.01,85.89,224146
11-Mar-26,85.24,85.59,85.00,85.59,154604
10-Mar-26,83.89,85.00,83.55,85.00,165732
09-Mar-26,83.00,84.00,83.00,83.90,177037
06-Mar-26,84.42,85.02,82.57,82.60,768275
05-Mar-26,84.99,85.59,83.50,84.44,183363
04-Mar-26,85.58,85.58,83.90,84.00,164797
03-Mar-26,84.60,85.58,83.78,83.92,208863
02-Mar-26,85.99,85.99,84.59,84.70,232103
27-Feb-26,84.80,85.30,84.45,84.45,157024
26-Feb-26,85.50,86.50,84.50,84.50,473998
25-Feb-26,85.49,86.00,84.80,85.99,325430
24-Feb-26,85.45,85.47,83.92,85.45,28870
23-Feb-26,85.32,85.49,84.06,85.49,113361
20-Feb-26,85.00,85.50,84.52,85.33,217017
19-Feb-26,82.25,85.20,82.21,85.20,364434
18-Feb-26,82.99,82.99,82.04,82.75,49709
13-Feb-26,83.18,83.18,82.00,82.02,139684
12-Feb-26,83.49,83.49,82.00,82.22,331719
11-Feb-26,81.13,84.99,81.13,83.62,944144
10-Feb-26,80.81,81.00,80.10,80.10,179818
09-Feb-26,80.93,81.50,80.50,81.00,229473
06-Feb-26,80.94,80.94,80.94,80.94,3804
05-Feb-26,79.35,80.98,79.35,80.94,147078
04-Feb-26,80.14,80.48,79.33,79.60,209406
03-Feb-26,80.58,80.58,79.60,80.14,8778
02-Feb-26,80.00,80.89,79.23,79.60,310648
30-Jan-26,78.90,80.25,78.80,80.25,411770
29-Jan-26,78.60,78.61,78.03,78.59,341215
28-Jan-26,78.59,78.85,78.00,78.15,477259
27-Jan-26,78.25,78.59,77.94,78.59,1305115
26-Jan-26,78.28,78.28,77.81,77.85,64475
23-Jan-26,78.24,78.27,77.57,77.99,312183
22-Jan-26,78.27,78.27,77.20,78.10,576221
21-Jan-26,78.76,78.76,77.49,78.00,258973
20-Jan-26,78.25,78.76,77.59,78.76,165018
19-Jan-26,77.99,78.52,77.10,78.25,362241
16-Jan-26,78.69,78.69,77.56,77.59,239363
15-Jan-26,79.20,79.20,78.00,78.12,406192
14-Jan-26,78.44,79.26,78.43,79.26,132807
13-Jan-26,79.37,79.37,78.40,78.41,148760
12-Jan-26,79.55,79.55,78.20,78.39,409488
09-Jan-26,79.48,79.82,79.00,79.55,29897
08-Jan-26,79.50,79.50,78.66,78.66,179296
07-Jan-26,79.86,80.23,78.50,78.55,333719
06-Jan-26,79.79,80.40,79.45,79.95,144147
05-Jan-26,79.25,80.52,79.06,80.09,158559
02-Jan-26,79.80,79.88,79.23,79.88,270902
30-Dec-25,79.30,79.98,78.82,79.89,83900
29-Dec-25,79.00,79.58,78.65,79.30,60415
26-Dec-25,78.29,79.40,78.25,79.00,102735
23-Dec-25,79.23,79.39,78.00,78.25,171675
22-Dec-25,79.41,79.42,79.24,79.24,48160
19-Dec-25,78.46,79.41,78.39,79.41,121645
18-Dec-25,81.50,81.50,78.31,78.31,424030
17-Dec-25,83.49,85.66,83.01,84.94,260137
16-Dec-25,82.96,83.98,82.90,83.47,108597
15-Dec-25,83.99,83.99,82.55,83.70,30070
12-Dec-25,84.49,84.49,81.54,84.35,199259
11-Dec-25,81.52,84.88,81.52,83.50,243308
10-Dec-25,80.80,84.08,80.09,84.08,1019625
09-Dec-25,80.99,80.99,80.00,80.77,132911
08-Dec-25,80.99,80.99,80.02,80.09,137846
05-Dec-25,81.94,81.94,79.93,80.26,407901
04-Dec-25,81.84,82.72,80.10,80.52,856219
03-Dec-25,80.48,82.44,79.21,81.80,1637783
02-Dec-25,82.32,82.32,80.36,80.59,394290

*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: PPEI11