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
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	-0,26%	-0,15	58,60	58,75	58,60	59,00	18K	15
17/04/2024	0,00%	0,00	58,75	58,26	58,25	58,75	3K	4
16/04/2024	-1,23%	-0,73	58,75	59,48	58,75	59,48	12K	13
15/04/2024	1,50%	0,88	59,48	58,74	58,74	59,69	13K	3
12/04/2024	0,14%	0,08	58,60	59,69	58,60	59,69	177	3
11/04/2024	-0,20%	-0,12	58,52	58,52	58,52	58,52	292	2
10/04/2024	0,24%	0,14	58,64	59,69	58,23	59,69	20M	25
08/04/2024	0,02%	0,01	58,50	58,50	58,49	58,50	1K	3

05/04/2024	-0,02%	-0,01	58,49	58,50	58,05	58,50	9K	5
04/04/2024	0,00%	0,00	58,50	58,50	58,45	58,50	2K	4
03/04/2024	-2,06%	-1,23	58,50	59,69	58,50	59,69	18K	8
02/04/2024	1,67%	0,98	59,73	58,36	58,36	59,90	31K	21
28/03/2024	0,43%	0,25	58,75	58,75	58,50	58,75	4M	10
27/03/2024	0,00%	0,00	58,50	58,51	58,50	58,51	5M	18
26/03/2024	0,00%	0,00	58,50	58,52	58,49	60,00	1M	53
22/03/2024	-2,42%	-1,45	58,50	59,82	58,50	59,82	6M	26
21/03/2024	0,71%	0,42	59,95	59,95	59,95	59,95	59	1
20/03/2024	0,05%	0,03	59,53	59,98	59,53	59,98	119	2
19/03/2024	0,00%	0,00	59,50	59,97	59,50	59,97	178	3
18/03/2024	0,17%	0,10	59,50	59,98	59,50	59,98	298	4
15/03/2024	-1,00%	-0,60	59,40	59,50	59,40	59,51	1K	4
14/03/2024	0,00%	0,00	60,00	60,00	60,00	60,00	99K	3
13/03/2024	0,00%	0,00	60,00	59,74	59,09	60,00	300K	90
12/03/2024	0,17%	0,10	60,00	59,90	59,90	60,00	32K	38
11/03/2024	-0,17%	-0,10	59,90	59,90	59,12	59,90	3K	5
08/03/2024	0,00%	0,00	60,00	60,00	60,00	60,00	960	2
07/03/2024	0,00%	0,00	60,00	58,90	58,90	60,00	40K	159
06/03/2024	1,54%	0,91	60,00	58,58	58,58	60,00	31K	94
05/03/2024	-1,50%	-0,90	59,09	58,58	58,58	59,09	351	2
04/03/2024	-0,02%	-0,01	59,99	60,00	59,99	60,00	119	2
01/03/2024	0,84%	0,50	60,00	59,40	59,40	60,00	1K	4
29/02/2024	0,93%	0,55	59,50	59,43	56,50	59,50	103K	171
28/02/2024	0,02%	0,01	58,95	59,38	58,95	59,38	295	4
26/02/2024	-0,08%	-0,05	58,94	58,99	58,94	58,99	884	4
23/02/2024	-0,79%	-0,47	58,99	58,99	58,99	58,99	117	1
22/02/2024	2,29%	1,33	59,46	58,14	58,14	59,46	175	2
21/02/2024	0,26%	0,15	58,13	58,14	58,13	58,14	232	3
20/02/2024	0,00%	0,00	57,98	57,97	57,97	57,98	405	3
19/02/2024	0,31%	0,18	57,98	57,61	57,45	57,98	6K	11
16/02/2024	-0,31%	-0,18	57,80	57,47	57,41	57,84	2K	8
15/02/2024	0,83%	0,48	57,98	57,50	57,50	57,98	1K	5
14/02/2024	-0,38%	-0,22	57,50	57,72	57,43	57,72	4K	8
09/02/2024	0,02%	0,01	57,72	57,73	57,40	58,13	12K	16
08/02/2024	0,35%	0,20	57,71	57,71	57,71	57,71	57	1
07/02/2024	0,02%	0,01	57,51	57,51	57,51	57,51	57	1
06/02/2024	-0,29%	-0,17	57,50	57,64	57,50	57,91	33K	12
05/02/2024	-1,00%	-0,58	57,67	58,40	56,99	58,40	40K	24
31/01/2024	0,45%	0,26	58,25	57,99	57,99	58,25	12K	7
30/01/2024	0,59%	0,34	57,99	58,48	57,99	58,48	812	4
26/01/2024	0,02%	0,01	57,65	57,66	57,65	57,66	288	3
25/01/2024	0,05%	0,03	57,64	58,49	57,64	58,49	4K	12
24/01/2024	-0,59%	-0,34	57,61	57,61	57,61	57,61	115	1
23/01/2024	0,28%	0,16	57,95	57,78	57,50	57,95	1M	269
22/01/2024	-0,36%	-0,21	57,79	58,49	57,79	58,49	407	4
19/01/2024	0,73%	0,42	58,00	57,58	57,58	58,70	290	3
18/01/2024	-0,07%	-0,04	57,58	57,61	57,58	58,50	808	4
17/01/2024	-0,66%	-0,38	57,62	57,62	57,62	57,62	57	1
16/01/2024	-0,41%	-0,24	58,00	57,50	57,01	58,70	12K	10
15/01/2024	-0,02%	-0,01	58,24	58,25	58,24	58,25	3K	6
12/01/2024	-0,43%	-0,25	58,25	58,26	58,25	58,26	4K	4
11/01/2024	0,00%	0,00	58,50	58,50	58,50	58,50	3K	5
10/01/2024	0,00%	0,00	58,50	58,50	58,49	58,50	59K	8
09/01/2024	-0,37%	-0,22	58,50	58,72	57,13	58,72	7K	7
08/01/2024	-1,19%	-0,71	58,72	59,00	58,72	59,45	354	4
05/01/2024	-0,03%	-0,02	59,43	59,45	58,58	59,45	2K	10
04/01/2024	1,61%	0,94	59,45	59,45	59,00	59,45	1K	8
03/01/2024	0,02%	0,01	58,51	58,51	58,51	58,51	175	2
02/01/2024	-1,63%	-0,97	58,50	58,50	58,50	59,50	3K	9
28/12/2023	0,02%	0,01	59,47	59,01	59,01	59,47	237	4
27/12/2023	-0,03%	-0,02	59,46	59,47	58,27	59,47	534	3
26/12/2023	1,69%	0,99	59,48	58,49	58,49	59,48	117	2
22/12/2023	0,58%	0,34	58,49	58,49	58,49	58,49	58	1
20/12/2023	0,26%	0,15	58,15	58,15	58,15	58,15	988	4
19/12/2023	-0,85%	-0,50	58,00	58,49	57,71	58,49	1K	5
18/12/2023	2,60%	1,48	58,50	57,80	56,76	58,50	2K	13
15/12/2023	0,04%	0,02	57,02	57,31	57,01	57,80	2K	10
14/12/2023	-0,04%	-0,02	57,00	56,15	56,15	57,02	9K	11
13/12/2023	1,62%	0,91	57,02	57,02	57,02	57,02	114	1
12/12/2023	-1,63%	-0,93	56,11	55,49	55,49	56,11	93K	4
11/12/2023	-0,12%	-0,07	57,04	55,00	55,00	57,13	283	4
05/12/2023	-0,70%	-0,40	57,11	56,95	55,00	57,11	6K	10
04/12/2023	-0,03%	-0,02	57,51	57,56	56,99	57,56	684	3
01/12/2023	-0,79%	-0,46	57,53	57,54	57,53	57,54	747	4
30/11/2023	-0,02%	-0,01	57,99	57,99	57,99	57,99	2K	4
29/11/2023	0,83%	0,48	58,00	58,00	58,00	58,00	174	1
28/11/2023	0,00%	0,00	57,52	56,88	56,88	57,52	114	2
27/11/2023	0,03%	0,02	57,52	57,50	57,50	60,00	9K	10
24/11/2023	0,00%	0,00	57,50	57,50	57,50	57,50	12K	3
23/11/2023	0,88%	0,50	57,50	56,90	56,90	57,50	171	3
21/11/2023	0,02%	0,01	57,00	57,00	57,00	57,00	12K	5
20/11/2023	0,00%	0,00	56,99	56,99	56,69	56,99	1K	5
17/11/2023	0,87%	0,49	56,99	56,99	56,26	56,99	7K	15
16/11/2023	-0,86%	-0,49	56,50	57,00	56,16	57,00	3K	11
14/11/2023	0,04%	0,02	56,99	56,99	56,99	56,99	56	1
13/11/2023	-0,04%	-0,02	56,97	55,93	55,93	56,98	9K	10
10/11/2023	1,28%	0,72	56,99	56,26	56,22	56,99	8K	10
09/11/2023	-0,41%	-0,23	56,27	56,50	54,66	56,50	22K	31
08/11/2023	0,00%	0,00	56,50	56,50	56,50	56,50	1K	1
07/11/2023	-1,36%	-0,78	56,50	56,50	56,00	56,98	52K	19
06/11/2023	0,00%	0,00	57,28	56,01	56,00	57,28	4K	9
03/11/2023	0,00%	0,00	57,28	57,28	57,28	57,28	57	1
01/11/2023	-0,37%	-0,21	57,28	57,28	57,28	57,28	687	3
31/10/2023	0,45%	0,26	57,49	57,24	55,00	57,49	177K	68
30/10/2023	-0,02%	-0,01	57,23	57,25	56,00	57,25	23K	22
27/10/2023	0,00%	0,00	57,24	57,24	56,62	57,24	628	7
26/10/2023	0,02%	0,01	57,24	57,24	56,94	57,24	343	5
25/10/2023	-0,02%	-0,01	57,23	57,23	57,23	57,23	171	2
24/10/2023	0,00%	0,00	57,24	57,25	56,90	57,25	1K	5
23/10/2023	-0,02%	-0,01	57,24	57,25	56,75	57,25	1K	7
20/10/2023	0,00%	0,00	57,25	56,78	56,78	57,25	972	4
18/10/2023	0,28%	0,16	57,25	57,25	56,74	57,25	1K	6
17/10/2023	-0,28%	-0,16	57,09	57,24	56,71	57,24	1K	8
16/10/2023	0,02%	0,01	57,25	57,25	57,25	57,25	229	2
13/10/2023	-0,02%	-0,01	57,24	57,25	56,60	57,25	3K	9
11/10/2023	0,44%	0,25	57,25	57,25	57,25	57,25	57	1
10/10/2023	0,00%	0,00	57,00	57,00	56,50	57,00	2K	4
09/10/2023	-0,87%	-0,50	57,00	57,50	56,50	57,50	15K	4
06/10/2023	0,88%	0,50	57,50	57,50	57,50	57,50	57	1
05/10/2023	-0,35%	-0,20	57,00	57,00	57,00	57,00	46K	16
04/10/2023	0,35%	0,20	57,20	57,00	56,10	57,25	1K	5
03/10/2023	0,05%	0,03	57,00	56,97	56,96	57,00	10K	6
02/10/2023	-0,02%	-0,01	56,97	56,50	56,13	56,97	2K	7
29/09/2023	-0,04%	-0,02	56,98	57,00	55,52	57,00	957	7
26/09/2023	0,07%	0,04	57,00	56,98	56,01	57,00	568	6
25/09/2023	-0,04%	-0,02	56,96	56,97	56,96	56,97	1K	3
22/09/2023	0,85%	0,48	56,98	56,98	56,02	56,98	6K	13
21/09/2023	-0,84%	-0,48	56,50	55,61	55,61	56,97	4K	11
20/09/2023	0,85%	0,48	56,98	56,98	56,98	56,98	398	3
19/09/2023	-0,88%	-0,50	56,50	56,98	56,50	56,98	1K	7
15/09/2023	0,05%	0,03	57,00	57,00	57,00	57,00	798	2
14/09/2023	-	-	56,97	56,87	56,31	56,99	10K	13

Date,Open,High,Low,Close,Volume
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
17-Apr-24,58.26,58.75,58.25,58.75,2863
16-Apr-24,59.48,59.48,58.75,58.75,12107
15-Apr-24,58.74,59.69,58.74,59.48,12514
12-Apr-24,59.69,59.69,58.60,58.60,177
11-Apr-24,58.52,58.52,58.52,58.52,292
10-Apr-24,59.69,59.69,58.23,58.64,20002794
08-Apr-24,58.50,58.50,58.49,58.50,1111
05-Apr-24,58.50,58.50,58.05,58.49,9120
04-Apr-24,58.50,58.50,58.45,58.50,1754
03-Apr-24,59.69,59.69,58.50,58.50,17946
02-Apr-24,58.36,59.90,58.36,59.73,30947
28-Mar-24,58.75,58.75,58.50,58.75,3677127
27-Mar-24,58.51,58.51,58.50,58.50,4972500
26-Mar-24,58.52,60.00,58.49,58.50,1359788
22-Mar-24,59.82,59.82,58.50,58.50,6476496
21-Mar-24,59.95,59.95,59.95,59.95,59
20-Mar-24,59.98,59.98,59.53,59.53,119
19-Mar-24,59.97,59.97,59.50,59.50,178
18-Mar-24,59.98,59.98,59.50,59.50,298
15-Mar-24,59.50,59.51,59.40,59.40,1189
14-Mar-24,60.00,60.00,60.00,60.00,99180
13-Mar-24,59.74,60.00,59.09,60.00,300296
12-Mar-24,59.90,60.00,59.90,60.00,32142
11-Mar-24,59.90,59.90,59.12,59.90,2801
08-Mar-24,60.00,60.00,60.00,60.00,960
07-Mar-24,58.90,60.00,58.90,60.00,40167
06-Mar-24,58.58,60.00,58.58,60.00,30883
05-Mar-24,58.58,59.09,58.58,59.09,351
04-Mar-24,60.00,60.00,59.99,59.99,119
01-Mar-24,59.40,60.00,59.40,60.00,1015
29-Feb-24,59.43,59.50,56.50,59.50,103198
28-Feb-24,59.38,59.38,58.95,58.95,295
26-Feb-24,58.99,58.99,58.94,58.94,884
23-Feb-24,58.99,58.99,58.99,58.99,117
22-Feb-24,58.14,59.46,58.14,59.46,175
21-Feb-24,58.14,58.14,58.13,58.13,232
20-Feb-24,57.97,57.98,57.97,57.98,405
19-Feb-24,57.61,57.98,57.45,57.98,6379
16-Feb-24,57.47,57.84,57.41,57.80,2305
15-Feb-24,57.50,57.98,57.50,57.98,1038
14-Feb-24,57.72,57.72,57.43,57.50,4312
09-Feb-24,57.73,58.13,57.40,57.72,11886
08-Feb-24,57.71,57.71,57.71,57.71,57
07-Feb-24,57.51,57.51,57.51,57.51,57
06-Feb-24,57.64,57.91,57.50,57.50,33121
05-Feb-24,58.40,58.40,56.99,57.67,39852
31-Jan-24,57.99,58.25,57.99,58.25,11832
30-Jan-24,58.48,58.48,57.99,57.99,812
26-Jan-24,57.66,57.66,57.65,57.65,288
25-Jan-24,58.49,58.49,57.64,57.64,3580
24-Jan-24,57.61,57.61,57.61,57.61,115
23-Jan-24,57.78,57.95,57.50,57.95,1497482
22-Jan-24,58.49,58.49,57.79,57.79,407
19-Jan-24,57.58,58.70,57.58,58.00,290
18-Jan-24,57.61,58.50,57.58,57.58,808
17-Jan-24,57.62,57.62,57.62,57.62,57
16-Jan-24,57.50,58.70,57.01,58.00,12309
15-Jan-24,58.25,58.25,58.24,58.24,3028
12-Jan-24,58.26,58.26,58.25,58.25,3553
11-Jan-24,58.50,58.50,58.50,58.50,3217
10-Jan-24,58.50,58.50,58.49,58.50,58908
09-Jan-24,58.72,58.72,57.13,58.50,6608
08-Jan-24,59.00,59.45,58.72,58.72,354
05-Jan-24,59.45,59.45,58.58,59.43,1996
04-Jan-24,59.45,59.45,59.00,59.45,1069
03-Jan-24,58.51,58.51,58.51,58.51,175
02-Jan-24,58.50,59.50,58.50,58.50,3456
28-Dec-23,59.01,59.47,59.01,59.47,237
27-Dec-23,59.47,59.47,58.27,59.46,534
26-Dec-23,58.49,59.48,58.49,59.48,117
22-Dec-23,58.49,58.49,58.49,58.49,58
20-Dec-23,58.15,58.15,58.15,58.15,988
19-Dec-23,58.49,58.49,57.71,58.00,1278
18-Dec-23,57.80,58.50,56.76,58.50,1560
15-Dec-23,57.31,57.80,57.01,57.02,1661
14-Dec-23,56.15,57.02,56.15,57.00,9400
13-Dec-23,57.02,57.02,57.02,57.02,114
12-Dec-23,55.49,56.11,55.49,56.11,93309
11-Dec-23,55.00,57.13,55.00,57.04,283
05-Dec-23,56.95,57.11,55.00,57.11,6039
04-Dec-23,57.56,57.56,56.99,57.51,684
01-Dec-23,57.54,57.54,57.53,57.53,747
30-Nov-23,57.99,57.99,57.99,57.99,1739
29-Nov-23,58.00,58.00,58.00,58.00,174
28-Nov-23,56.88,57.52,56.88,57.52,114
27-Nov-23,57.50,60.00,57.50,57.52,8980
24-Nov-23,57.50,57.50,57.50,57.50,12362
23-Nov-23,56.90,57.50,56.90,57.50,171
21-Nov-23,57.00,57.00,57.00,57.00,12255
20-Nov-23,56.99,56.99,56.69,56.99,1310
17-Nov-23,56.99,56.99,56.26,56.99,6997
16-Nov-23,57.00,57.00,56.16,56.50,2888
14-Nov-23,56.99,56.99,56.99,56.99,56
13-Nov-23,55.93,56.98,55.93,56.97,8939
10-Nov-23,56.26,56.99,56.22,56.99,7746
09-Nov-23,56.50,56.50,54.66,56.27,21786
08-Nov-23,56.50,56.50,56.50,56.50,1412
07-Nov-23,56.50,56.98,56.00,56.50,52314
06-Nov-23,56.01,57.28,56.00,57.28,4069
03-Nov-23,57.28,57.28,57.28,57.28,57
01-Nov-23,57.28,57.28,57.28,57.28,687
31-Oct-23,57.24,57.49,55.00,57.49,176866
30-Oct-23,57.25,57.25,56.00,57.23,22716
27-Oct-23,57.24,57.24,56.62,57.24,628
26-Oct-23,57.24,57.24,56.94,57.24,343
25-Oct-23,57.23,57.23,57.23,57.23,171
24-Oct-23,57.25,57.25,56.90,57.24,1197
23-Oct-23,57.25,57.25,56.75,57.24,1197
20-Oct-23,56.78,57.25,56.78,57.25,972
18-Oct-23,57.25,57.25,56.74,57.25,1029
17-Oct-23,57.24,57.24,56.71,57.09,1251
16-Oct-23,57.25,57.25,57.25,57.25,229
13-Oct-23,57.25,57.25,56.60,57.24,3483
11-Oct-23,57.25,57.25,57.25,57.25,57
10-Oct-23,57.00,57.00,56.50,57.00,2336
09-Oct-23,57.50,57.50,56.50,57.00,15454
06-Oct-23,57.50,57.50,57.50,57.50,57
05-Oct-23,57.00,57.00,57.00,57.00,45600
04-Oct-23,57.00,57.25,56.10,57.20,1308
03-Oct-23,56.97,57.00,56.96,57.00,10316
02-Oct-23,56.50,56.97,56.13,56.97,1687
29-Sep-23,57.00,57.00,55.52,56.98,957
26-Sep-23,56.98,57.00,56.01,57.00,568
25-Sep-23,56.97,56.97,56.96,56.96,1253
22-Sep-23,56.98,56.98,56.02,56.98,5924
21-Sep-23,55.61,56.97,55.61,56.50,3509
20-Sep-23,56.98,56.98,56.98,56.98,398
19-Sep-23,56.98,56.98,56.50,56.50,1246
15-Sep-23,57.00,57.00,57.00,57.00,798
14-Sep-23,56.87,56.99,56.31,56.97,9702

*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