Cotação atual, histórico e gráfico do papel: PQAG11

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 PQAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,02%	-0,01	57,88	57,89	57,88	57,89	289	3
18/11/2024	0,03%	0,02	57,89	57,86	57,35	57,89	925	9
14/11/2024	0,00%	0,00	57,87	57,87	57,87	57,87	57	1
11/11/2024	-0,02%	-0,01	57,87	56,07	56,00	57,87	19K	21
08/11/2024	0,03%	0,02	57,88	57,88	57,88	57,89	6K	5
07/11/2024	-0,05%	-0,03	57,86	56,04	56,00	57,86	2K	13
06/11/2024	-0,07%	-0,04	57,89	57,89	57,89	57,89	405	3

05/11/2024	0,03%	0,02	57,93	56,01	56,01	57,93	751	6
04/11/2024	0,05%	0,03	57,91	57,91	57,91	57,91	57	1
01/11/2024	-0,09%	-0,05	57,88	57,00	57,00	57,88	114	2
31/10/2024	1,47%	0,84	57,93	56,45	56,45	57,93	170	2
30/10/2024	0,02%	0,01	57,09	57,09	57,08	57,09	570	4
29/10/2024	0,09%	0,05	57,08	57,95	57,08	57,95	288	2
28/10/2024	0,04%	0,02	57,03	56,97	56,97	57,03	3K	6
24/10/2024	-1,64%	-0,95	57,01	57,01	56,40	57,01	3K	8
22/10/2024	0,00%	0,00	57,96	57,96	57,96	57,96	1K	2
21/10/2024	0,05%	0,03	57,96	57,96	57,96	57,96	289	3
18/10/2024	-0,02%	-0,01	57,93	57,93	57,93	57,93	57	1
17/10/2024	-0,02%	-0,01	57,94	57,94	57,94	57,94	57	1
16/10/2024	-0,03%	-0,02	57,95	57,95	57,95	57,95	57	1
15/10/2024	-0,03%	-0,02	57,97	57,97	57,01	57,97	750	8
11/10/2024	0,00%	0,00	57,99	57,99	57,99	57,99	6K	1
10/10/2024	-0,77%	-0,45	57,99	56,01	56,00	57,99	12K	8
09/10/2024	-2,54%	-1,52	58,44	59,21	57,00	59,92	7K	12
08/10/2024	-0,07%	-0,04	59,96	59,96	59,96	59,96	59	1
07/10/2024	1,76%	1,04	60,00	58,96	58,89	60,00	14K	27
04/10/2024	-0,49%	-0,29	58,96	58,37	57,97	58,99	1K	7
03/10/2024	2,14%	1,24	59,25	59,47	57,76	59,47	10M	16
02/10/2024	0,12%	0,07	58,01	57,01	57,01	58,48	1K	10
01/10/2024	-0,79%	-0,46	57,94	57,94	57,89	63,84	942	8
30/09/2024	-0,39%	-0,23	58,40	57,56	57,56	58,61	1K	7
27/09/2024	0,22%	0,13	58,63	58,01	58,01	58,63	761	6
26/09/2024	-0,66%	-0,39	58,50	58,01	58,01	58,50	2K	4
25/09/2024	0,75%	0,44	58,89	58,45	57,50	58,89	5K	19
24/09/2024	0,21%	0,12	58,45	58,45	58,45	58,45	58	1
23/09/2024	0,57%	0,33	58,33	58,00	58,00	58,33	2K	7
20/09/2024	-1,01%	-0,59	58,00	57,45	57,11	58,21	7K	15
19/09/2024	-0,27%	-0,16	58,59	58,24	58,24	58,59	291	3
18/09/2024	0,00%	0,00	58,75	59,00	58,00	59,00	8K	25
17/09/2024	-0,99%	-0,59	58,75	58,61	58,00	59,34	10K	17
16/09/2024	-0,03%	-0,02	59,34	59,35	59,29	59,35	10K	8
13/09/2024	-0,12%	-0,07	59,36	59,38	59,36	59,38	237	4
12/09/2024	-0,10%	-0,06	59,43	59,43	59,43	59,43	59	1
11/09/2024	-0,22%	-0,13	59,49	58,84	58,84	59,49	3K	4
10/09/2024	1,05%	0,62	59,62	59,00	59,00	59,62	3K	6
09/09/2024	0,02%	0,01	59,00	59,00	58,99	59,00	1K	5
05/09/2024	-0,02%	-0,01	58,99	59,00	58,99	59,00	176	2
04/09/2024	0,00%	0,00	59,00	59,00	58,99	59,00	1K	5
03/09/2024	0,08%	0,05	59,00	59,00	58,94	59,00	4K	9
02/09/2024	-0,71%	-0,42	58,95	59,96	56,50	59,96	3K	15
30/08/2024	-0,22%	-0,13	59,37	59,70	59,37	59,71	954	7
29/08/2024	0,02%	0,01	59,50	59,50	59,50	59,50	59	1
27/08/2024	-0,34%	-0,20	59,49	59,25	59,25	59,49	356	2
26/08/2024	-0,13%	-0,08	59,69	59,78	59,01	59,78	2K	10
23/08/2024	-0,02%	-0,01	59,77	59,22	59,22	59,77	3K	4
22/08/2024	0,05%	0,03	59,78	58,74	58,74	59,78	118	2
21/08/2024	-0,05%	-0,03	59,75	59,75	59,75	59,75	59	1
20/08/2024	0,02%	0,01	59,78	59,78	59,77	59,78	3K	5
19/08/2024	0,00%	0,00	59,77	59,77	58,92	59,78	2K	18
16/08/2024	0,00%	0,00	59,77	59,78	59,60	59,78	1K	5
15/08/2024	-0,02%	-0,01	59,77	59,78	59,40	59,78	477	8
14/08/2024	0,00%	0,00	59,78	59,78	59,78	59,78	3K	6
13/08/2024	0,00%	0,00	59,78	59,15	59,15	59,78	716	4
12/08/2024	0,00%	0,00	59,78	59,78	59,78	59,78	179	1
09/08/2024	0,02%	0,01	59,78	59,77	59,77	59,78	2K	3
08/08/2024	0,00%	0,00	59,77	59,77	59,77	59,77	59	1
07/08/2024	0,00%	0,00	59,77	59,77	58,56	59,78	716	6
06/08/2024	-0,02%	-0,01	59,77	59,04	59,03	59,77	2K	9
05/08/2024	0,00%	0,00	59,78	59,77	59,59	59,78	2K	4
02/08/2024	0,00%	0,00	59,78	59,78	59,78	59,78	179	3
01/08/2024	0,00%	0,00	59,78	59,78	59,78	59,78	59	1
31/07/2024	0,00%	0,00	59,78	59,78	59,77	59,78	418	3
30/07/2024	0,72%	0,43	59,78	59,37	59,37	59,78	416	4
29/07/2024	-0,07%	-0,04	59,35	58,95	58,20	59,35	992	8
26/07/2024	-0,07%	-0,04	59,39	59,40	59,39	59,40	118	2
24/07/2024	-0,37%	-0,22	59,43	59,01	58,50	59,52	8K	20
23/07/2024	-0,20%	-0,12	59,65	59,77	59,01	59,77	5K	9
22/07/2024	-0,02%	-0,01	59,77	59,78	59,52	59,78	1K	4
19/07/2024	0,00%	0,00	59,78	59,78	59,78	59,78	836	2
18/07/2024	0,00%	0,00	59,78	59,78	59,78	59,78	119	1
17/07/2024	0,00%	0,00	59,78	59,78	59,78	59,78	59	1
16/07/2024	-0,02%	-0,01	59,78	59,78	59,78	59,78	119	1
15/07/2024	0,02%	0,01	59,79	59,79	59,79	59,79	478	4
12/07/2024	-0,02%	-0,01	59,78	59,50	59,29	59,79	716	6
11/07/2024	0,00%	0,00	59,79	59,79	59,78	59,79	896	6
10/07/2024	0,25%	0,15	59,79	59,79	59,79	59,79	239	1
09/07/2024	0,30%	0,18	59,64	58,75	58,75	59,64	3K	6
08/07/2024	0,00%	0,00	59,46	59,46	59,46	59,46	1K	4
05/07/2024	-0,05%	-0,03	59,46	59,49	59,46	59,49	356	3
04/07/2024	0,20%	0,12	59,49	59,37	59,37	59,49	7K	8
02/07/2024	0,82%	0,48	59,37	58,89	58,17	59,37	4K	9
01/07/2024	-1,03%	-0,61	58,89	59,04	57,01	59,04	13K	36
28/06/2024	0,69%	0,41	59,50	59,09	58,83	59,83	3K	10
27/06/2024	0,05%	0,03	59,09	59,09	56,91	59,09	645	8
26/06/2024	-0,81%	-0,48	59,06	59,54	59,06	59,54	2K	3
25/06/2024	0,92%	0,54	59,54	59,55	59,53	59,55	357	3
24/06/2024	0,02%	0,01	59,00	59,00	58,99	59,00	6K	7
21/06/2024	-0,86%	-0,51	58,99	59,00	58,99	59,00	707	4
17/06/2024	-0,62%	-0,37	59,50	59,87	59,50	59,87	5K	8
14/06/2024	-0,18%	-0,11	59,87	59,88	59,80	59,88	179	3
13/06/2024	-0,05%	-0,03	59,98	59,98	59,98	59,99	239	3
12/06/2024	0,03%	0,02	60,01	59,51	59,28	60,01	655	6
11/06/2024	0,02%	0,01	59,99	59,99	59,99	59,99	119	2
10/06/2024	-0,02%	-0,01	59,98	59,98	59,35	59,99	959	7
07/06/2024	-0,02%	-0,01	59,99	59,50	59,21	59,99	1K	9
06/06/2024	0,02%	0,01	60,00	60,00	60,00	60,00	180	3
04/06/2024	0,00%	0,00	59,99	59,52	59,09	59,99	1K	11
03/06/2024	-0,02%	-0,01	59,99	59,99	59,99	59,99	239	2
31/05/2024	0,07%	0,04	60,00	59,72	59,71	60,00	1K	7
28/05/2024	0,13%	0,08	59,96	59,88	59,88	59,96	2K	5
27/05/2024	-0,20%	-0,12	59,88	59,99	59,25	59,99	774	7
24/05/2024	0,00%	0,00	60,00	60,00	60,00	60,00	120	1
23/05/2024	0,00%	0,00	60,00	60,00	60,00	60,00	30K	3
21/05/2024	0,00%	0,00	60,00	60,00	60,00	60,00	180	2
20/05/2024	0,02%	0,01	60,00	60,00	60,00	60,00	300	4
17/05/2024	0,00%	0,00	59,99	60,00	59,39	60,00	14K	11
16/05/2024	0,32%	0,19	59,99	60,00	59,80	60,00	96K	132
15/05/2024	2,22%	1,30	59,80	58,50	58,50	60,00	89K	51
14/05/2024	0,00%	0,00	58,50	58,50	58,50	58,50	2K	4
13/05/2024	0,00%	0,00	58,50	58,50	58,50	58,50	58	1
10/05/2024	0,43%	0,25	58,50	58,50	58,26	58,50	2K	5
08/05/2024	-0,43%	-0,25	58,25	58,50	58,25	58,50	467	3
07/05/2024	-0,20%	-0,12	58,50	58,89	57,81	58,90	527	7
06/05/2024	0,03%	0,02	58,62	58,50	58,50	58,62	6K	11
03/05/2024	1,03%	0,60	58,60	59,00	58,60	59,00	176	3
02/05/2024	-0,03%	-0,02	58,00	58,08	58,00	58,08	116	2
30/04/2024	-1,64%	-0,97	58,02	58,99	58,01	59,00	700	8
29/04/2024	0,00%	0,00	58,99	58,99	58,99	58,99	176	1
26/04/2024	0,00%	0,00	58,99	59,00	58,99	59,00	235	2
24/04/2024	0,84%	0,49	58,99	58,99	58,99	58,99	58	1
23/04/2024	-0,24%	-0,14	58,50	58,99	58,30	58,99	293	4
22/04/2024	-0,34%	-0,20	58,64	58,92	58,64	59,00	6K	8
19/04/2024	0,41%	0,24	58,84	58,49	58,48	58,99	645	7
18/04/2024	-	-	58,60	58,75	58,60	59,00	18K	15

Date,Open,High,Low,Close,Volume
19-Nov-24,57.89,57.89,57.88,57.88,289
18-Nov-24,57.86,57.89,57.35,57.89,925
14-Nov-24,57.87,57.87,57.87,57.87,57
11-Nov-24,56.07,57.87,56.00,57.87,18640
08-Nov-24,57.88,57.89,57.88,57.88,6077
07-Nov-24,56.04,57.86,56.00,57.86,2389
06-Nov-24,57.89,57.89,57.89,57.89,405
05-Nov-24,56.01,57.93,56.01,57.93,751
04-Nov-24,57.91,57.91,57.91,57.91,57
01-Nov-24,57.00,57.88,57.00,57.88,114
31-Oct-24,56.45,57.93,56.45,57.93,170
30-Oct-24,57.09,57.09,57.08,57.09,570
29-Oct-24,57.95,57.95,57.08,57.08,288
28-Oct-24,56.97,57.03,56.97,57.03,2687
24-Oct-24,57.01,57.01,56.40,57.01,3231
22-Oct-24,57.96,57.96,57.96,57.96,1101
21-Oct-24,57.96,57.96,57.96,57.96,289
18-Oct-24,57.93,57.93,57.93,57.93,57
17-Oct-24,57.94,57.94,57.94,57.94,57
16-Oct-24,57.95,57.95,57.95,57.95,57
15-Oct-24,57.97,57.97,57.01,57.97,750
11-Oct-24,57.99,57.99,57.99,57.99,5509
10-Oct-24,56.01,57.99,56.00,57.99,12179
09-Oct-24,59.21,59.92,57.00,58.44,6908
08-Oct-24,59.96,59.96,59.96,59.96,59
07-Oct-24,58.96,60.00,58.89,60.00,13995
04-Oct-24,58.37,58.99,57.97,58.96,1107
03-Oct-24,59.47,59.47,57.76,59.25,10006507
02-Oct-24,57.01,58.48,57.01,58.01,1165
01-Oct-24,57.94,63.84,57.89,57.94,942
30-Sep-24,57.56,58.61,57.56,58.40,1283
27-Sep-24,58.01,58.63,58.01,58.63,761
26-Sep-24,58.01,58.50,58.01,58.50,1571
25-Sep-24,58.45,58.89,57.50,58.89,4921
24-Sep-24,58.45,58.45,58.45,58.45,58
23-Sep-24,58.00,58.33,58.00,58.33,2149
20-Sep-24,57.45,58.21,57.11,58.00,7324
19-Sep-24,58.24,58.59,58.24,58.59,291
18-Sep-24,59.00,59.00,58.00,58.75,7730
17-Sep-24,58.61,59.34,58.00,58.75,10207
16-Sep-24,59.35,59.35,59.29,59.34,10204
13-Sep-24,59.38,59.38,59.36,59.36,237
12-Sep-24,59.43,59.43,59.43,59.43,59
11-Sep-24,58.84,59.49,58.84,59.49,3092
10-Sep-24,59.00,59.62,59.00,59.62,2847
09-Sep-24,59.00,59.00,58.99,59.00,1002
05-Sep-24,59.00,59.00,58.99,58.99,176
04-Sep-24,59.00,59.00,58.99,59.00,1356
03-Sep-24,59.00,59.00,58.94,59.00,3538
02-Sep-24,59.96,59.96,56.50,58.95,2627
30-Aug-24,59.70,59.71,59.37,59.37,954
29-Aug-24,59.50,59.50,59.50,59.50,59
27-Aug-24,59.25,59.49,59.25,59.49,356
26-Aug-24,59.78,59.78,59.01,59.69,2204
23-Aug-24,59.22,59.77,59.22,59.77,2844
22-Aug-24,58.74,59.78,58.74,59.78,118
21-Aug-24,59.75,59.75,59.75,59.75,59
20-Aug-24,59.78,59.78,59.77,59.78,2690
19-Aug-24,59.77,59.78,58.92,59.77,2194
16-Aug-24,59.78,59.78,59.60,59.77,1074
15-Aug-24,59.78,59.78,59.40,59.77,477
14-Aug-24,59.78,59.78,59.78,59.78,3048
13-Aug-24,59.15,59.78,59.15,59.78,716
12-Aug-24,59.78,59.78,59.78,59.78,179
09-Aug-24,59.77,59.78,59.77,59.78,1614
08-Aug-24,59.77,59.77,59.77,59.77,59
07-Aug-24,59.77,59.78,58.56,59.77,716
06-Aug-24,59.04,59.77,59.03,59.77,1539
05-Aug-24,59.77,59.78,59.59,59.78,1550
02-Aug-24,59.78,59.78,59.78,59.78,179
01-Aug-24,59.78,59.78,59.78,59.78,59
31-Jul-24,59.78,59.78,59.77,59.78,418
30-Jul-24,59.37,59.78,59.37,59.78,416
29-Jul-24,58.95,59.35,58.20,59.35,992
26-Jul-24,59.40,59.40,59.39,59.39,118
24-Jul-24,59.01,59.52,58.50,59.43,7705
23-Jul-24,59.77,59.77,59.01,59.65,5193
22-Jul-24,59.78,59.78,59.52,59.77,1135
19-Jul-24,59.78,59.78,59.78,59.78,836
18-Jul-24,59.78,59.78,59.78,59.78,119
17-Jul-24,59.78,59.78,59.78,59.78,59
16-Jul-24,59.78,59.78,59.78,59.78,119
15-Jul-24,59.79,59.79,59.79,59.79,478
12-Jul-24,59.50,59.79,59.29,59.78,716
11-Jul-24,59.79,59.79,59.78,59.79,896
10-Jul-24,59.79,59.79,59.79,59.79,239
09-Jul-24,58.75,59.64,58.75,59.64,3389
08-Jul-24,59.46,59.46,59.46,59.46,1189
05-Jul-24,59.49,59.49,59.46,59.46,356
04-Jul-24,59.37,59.49,59.37,59.49,7197
02-Jul-24,58.89,59.37,58.17,59.37,3803
01-Jul-24,59.04,59.04,57.01,58.89,12673
28-Jun-24,59.09,59.83,58.83,59.50,2852
27-Jun-24,59.09,59.09,56.91,59.09,645
26-Jun-24,59.54,59.54,59.06,59.06,1606
25-Jun-24,59.55,59.55,59.53,59.54,357
24-Jun-24,59.00,59.00,58.99,59.00,5899
21-Jun-24,59.00,59.00,58.99,58.99,707
17-Jun-24,59.87,59.87,59.50,59.50,5499
14-Jun-24,59.88,59.88,59.80,59.87,179
13-Jun-24,59.98,59.99,59.98,59.98,239
12-Jun-24,59.51,60.01,59.28,60.01,655
11-Jun-24,59.99,59.99,59.99,59.99,119
10-Jun-24,59.98,59.99,59.35,59.98,959
07-Jun-24,59.50,59.99,59.21,59.99,1488
06-Jun-24,60.00,60.00,60.00,60.00,180
04-Jun-24,59.52,59.99,59.09,59.99,1128
03-Jun-24,59.99,59.99,59.99,59.99,239
31-May-24,59.72,60.00,59.71,60.00,1257
28-May-24,59.88,59.96,59.88,59.96,1678
27-May-24,59.99,59.99,59.25,59.88,774
24-May-24,60.00,60.00,60.00,60.00,120
23-May-24,60.00,60.00,60.00,60.00,30000
21-May-24,60.00,60.00,60.00,60.00,180
20-May-24,60.00,60.00,60.00,60.00,300
17-May-24,60.00,60.00,59.39,59.99,13554
16-May-24,60.00,60.00,59.80,59.99,96349
15-May-24,58.50,60.00,58.50,59.80,89443
14-May-24,58.50,58.50,58.50,58.50,1872
13-May-24,58.50,58.50,58.50,58.50,58
10-May-24,58.50,58.50,58.26,58.50,2104
08-May-24,58.50,58.50,58.25,58.25,467
07-May-24,58.89,58.90,57.81,58.50,527
06-May-24,58.50,58.62,58.50,58.62,5908
03-May-24,59.00,59.00,58.60,58.60,176
02-May-24,58.08,58.08,58.00,58.00,116
30-Apr-24,58.99,59.00,58.01,58.02,700
29-Apr-24,58.99,58.99,58.99,58.99,176
26-Apr-24,59.00,59.00,58.99,58.99,235
24-Apr-24,58.99,58.99,58.99,58.99,58
23-Apr-24,58.99,58.99,58.30,58.50,293
22-Apr-24,58.92,59.00,58.64,58.64,6486
19-Apr-24,58.49,58.99,58.48,58.84,645
18-Apr-24,58.75,59.00,58.60,58.60,17990

*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: PQAG11