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
18/08/2026	1,09%	0,61	56,79	56,78	56,78	56,79	1K	5
17/08/2026	0,04%	0,02	56,18	56,18	56,17	56,18	3K	7
14/08/2026	0,04%	0,02	56,16	56,15	53,15	56,16	390	3
12/08/2026	0,63%	0,35	56,14	55,65	55,65	56,88	1K	5
11/08/2026	-1,93%	-1,10	55,79	56,90	55,77	56,90	338	3
10/08/2026	0,00%	0,00	56,89	56,34	56,34	56,89	510	2
06/08/2026	-0,12%	-0,07	56,89	56,89	56,89	56,89	170	1
05/08/2026	-3,44%	-2,03	56,96	56,96	56,96	56,96	341	1
04/08/2026	0,00%	0,00	58,99	59,00	53,53	59,00	5K	15
03/08/2026	4,31%	2,44	58,99	56,06	56,06	59,00	941	6
30/07/2026	0,89%	0,50	56,55	56,54	56,54	56,55	791	3
29/07/2026	1,17%	0,65	56,05	56,05	56,05	56,05	224	1
28/07/2026	-2,40%	-1,36	55,40	55,61	55,40	55,61	28K	3
27/07/2026	1,45%	0,81	56,76	56,76	56,76	56,76	56	1
24/07/2026	-1,82%	-1,04	55,95	57,00	55,95	57,00	8K	7
22/07/2026	0,00%	0,00	56,99	56,99	56,99	56,99	854	3
21/07/2026	5,52%	2,98	56,99	54,11	54,00	56,99	2K	6
20/07/2026	-3,76%	-2,11	54,01	54,01	54,01	54,01	54	1
17/07/2026	3,93%	2,12	56,12	56,12	56,12	56,73	2K	7
16/07/2026	-3,78%	-2,12	54,00	54,00	54,00	54,00	108	2
15/07/2026	-3,19%	-1,85	56,12	56,81	56,12	57,96	2K	6
14/07/2026	7,41%	4,00	57,97	52,89	52,89	57,99	907	7
09/07/2026	-0,07%	-0,04	53,97	53,97	53,97	53,97	53	1
08/07/2026	-0,53%	-0,29	54,01	53,81	53,81	54,01	809	7
07/07/2026	0,54%	0,29	54,30	51,05	51,05	54,30	1K	6
02/07/2026	0,02%	0,01	54,01	54,01	54,01	54,01	54	1
01/07/2026	-4,42%	-2,50	54,00	54,00	54,00	54,00	2K	4
30/06/2026	2,73%	1,50	56,50	55,56	55,56	56,50	5K	7
25/06/2026	-0,38%	-0,21	55,00	55,56	55,00	55,56	6K	7
24/06/2026	0,36%	0,20	55,21	55,04	55,00	55,21	4K	8
23/06/2026	-1,36%	-0,76	55,01	55,01	55,00	55,01	3K	34
22/06/2026	0,07%	0,04	55,77	55,37	52,60	55,77	3K	10
19/06/2026	0,00%	0,00	55,73	55,89	55,73	55,89	111	2
18/06/2026	-0,48%	-0,27	55,73	55,35	55,35	56,47	444	5
17/06/2026	0,27%	0,15	56,00	56,00	56,00	56,00	224	1
16/06/2026	0,90%	0,50	55,85	55,85	55,85	55,85	558	3
15/06/2026	0,00%	0,00	55,35	55,34	55,34	55,35	3K	9
12/06/2026	-0,68%	-0,38	55,35	55,35	55,35	55,35	55	1
11/06/2026	-1,35%	-0,76	55,73	56,49	55,73	56,49	893	4
10/06/2026	0,02%	0,01	56,49	56,47	56,46	56,49	903	5
09/06/2026	0,00%	0,00	56,48	56,48	56,48	56,48	56	1
08/06/2026	2,06%	1,14	56,48	56,48	56,48	56,48	56	1
05/06/2026	0,51%	0,28	55,34	56,35	55,22	56,35	776	7
03/06/2026	4,88%	2,56	55,06	55,04	54,96	55,06	3K	7
02/06/2026	-7,06%	-3,99	52,50	55,06	52,31	55,06	10K	17
01/06/2026	-0,86%	-0,49	56,49	56,50	56,49	56,50	1K	4
29/05/2026	0,09%	0,05	56,98	56,98	56,98	56,98	6K	2
28/05/2026	3,49%	1,92	56,93	56,92	56,92	56,93	1K	3
27/05/2026	1,85%	1,00	55,01	55,01	55,01	55,01	330	2
26/05/2026	-5,16%	-2,94	54,01	54,00	54,00	54,69	650	4
25/05/2026	3,55%	1,95	56,95	56,98	56,95	56,98	227	2
22/05/2026	-0,81%	-0,45	55,00	56,97	55,00	56,98	1K	3
21/05/2026	-2,27%	-1,29	55,45	56,74	55,45	56,74	508	5
20/05/2026	4,44%	2,41	56,74	56,74	56,74	56,74	56	1
18/05/2026	-1,22%	-0,67	54,33	55,00	54,02	55,00	1K	8
15/05/2026	3,77%	2,00	55,00	55,00	55,00	55,00	275	3
14/05/2026	0,00%	0,00	53,00	53,00	53,00	53,01	24K	3
13/05/2026	0,84%	0,44	53,00	52,52	52,52	53,00	211	2
12/05/2026	0,02%	0,01	52,56	52,56	52,56	52,56	52	1
08/05/2026	0,10%	0,05	52,55	52,58	52,50	54,29	9K	25
07/05/2026	-0,02%	-0,01	52,50	52,50	52,50	52,50	157	2
06/05/2026	0,04%	0,02	52,51	52,50	52,50	52,51	262	2
05/05/2026	-7,26%	-4,11	52,49	56,76	52,49	56,76	2K	16
04/05/2026	5,66%	3,03	56,60	53,53	53,53	56,77	7K	11
30/04/2026	0,53%	0,28	53,57	53,29	53,29	53,57	374	4
29/04/2026	0,00%	0,00	53,29	53,82	53,29	53,82	428	6
28/04/2026	-0,80%	-0,43	53,29	53,81	53,29	53,81	13M	7
27/04/2026	-0,02%	-0,01	53,72	53,72	53,72	53,72	107	2
24/04/2026	0,66%	0,35	53,73	53,72	53,72	53,73	537	2
23/04/2026	-0,11%	-0,06	53,38	53,44	53,38	53,44	534	4
22/04/2026	-0,96%	-0,52	53,44	53,96	53,15	53,96	3K	8
20/04/2026	0,37%	0,20	53,96	53,98	53,96	53,98	161	3
17/04/2026	-0,59%	-0,32	53,76	53,84	53,76	53,84	2K	9
16/04/2026	0,24%	0,13	54,08	53,00	53,00	54,08	72K	37
15/04/2026	1,24%	0,66	53,95	54,08	52,27	54,08	808	5
14/04/2026	0,49%	0,26	53,29	53,03	53,03	53,29	795	2
13/04/2026	1,01%	0,53	53,03	53,03	53,03	53,03	4K	7
10/04/2026	1,00%	0,52	52,50	52,50	52,50	52,50	157	3
09/04/2026	1,92%	0,98	51,98	51,98	51,98	51,98	415	3
08/04/2026	0,00%	0,00	51,00	51,00	51,00	51,00	510	1
06/04/2026	-1,22%	-0,63	51,00	51,63	51,00	51,63	31K	4
02/04/2026	-4,53%	-2,45	51,63	53,72	51,50	53,72	10K	5
01/04/2026	6,04%	3,08	54,08	50,51	50,51	54,09	361	6
31/03/2026	0,00%	0,00	51,00	51,68	51,00	51,77	2K	8
30/03/2026	-1,11%	-0,57	51,00	52,25	48,98	52,47	194K	167
27/03/2026	-4,46%	-2,41	51,57	51,79	51,57	53,02	55K	49
26/03/2026	-0,42%	-0,23	53,98	51,54	51,54	53,98	14M	39
25/03/2026	-1,62%	-0,89	54,21	55,10	53,50	55,10	1K	3
23/03/2026	0,00%	0,00	55,10	55,10	55,10	55,10	4K	8
20/03/2026	-0,92%	-0,51	55,10	55,61	55,02	55,99	6K	11
19/03/2026	0,00%	0,00	55,61	55,61	55,61	55,61	333	2
18/03/2026	-1,58%	-0,89	55,61	55,61	55,60	55,61	2K	6
17/03/2026	0,00%	0,00	56,50	56,50	56,50	56,50	19K	4
16/03/2026	0,89%	0,50	56,50	57,00	56,00	57,00	35K	8
13/03/2026	0,72%	0,40	56,00	55,77	55,77	56,00	12K	6
10/03/2026	-0,80%	-0,45	55,60	55,60	55,60	55,60	55	1
05/03/2026	0,00%	0,00	56,05	56,05	56,05	56,05	168	1
04/03/2026	-0,80%	-0,45	56,05	55,44	55,37	56,06	2K	12
03/03/2026	0,96%	0,54	56,50	56,50	56,50	56,50	2K	1
02/03/2026	-0,60%	-0,34	55,96	55,17	55,17	55,96	997	4
27/02/2026	0,52%	0,29	56,30	56,49	56,30	56,49	282	3
26/02/2026	-0,02%	-0,01	56,01	56,02	56,01	56,02	672	3
25/02/2026	-0,85%	-0,48	56,02	56,01	56,01	56,02	168	3
24/02/2026	0,52%	0,29	56,50	56,50	56,50	56,50	39K	11
23/02/2026	2,01%	1,11	56,21	55,09	55,09	56,29	65K	38
20/02/2026	0,95%	0,52	55,10	55,10	55,10	55,10	55	1
18/02/2026	-1,91%	-1,06	54,58	56,26	54,58	56,26	3K	10
13/02/2026	1,57%	0,86	55,64	55,63	55,63	55,64	278	2
12/02/2026	-1,62%	-0,90	54,78	55,68	54,78	55,69	220	3
11/02/2026	1,70%	0,93	55,68	55,68	55,68	55,68	779	6
10/02/2026	0,85%	0,46	54,75	55,69	54,75	55,69	1K	10
06/02/2026	-2,23%	-1,24	54,29	54,97	53,70	54,97	3K	14
03/02/2026	-0,05%	-0,03	55,53	54,96	54,96	55,53	332	3
02/02/2026	0,25%	0,14	55,56	55,57	54,96	55,57	721	6
30/01/2026	2,33%	1,26	55,42	54,20	54,20	55,42	1K	8
29/01/2026	0,73%	0,39	54,16	53,69	53,69	54,16	215	4
28/01/2026	-1,54%	-0,84	53,77	53,77	53,77	53,77	53	1
27/01/2026	-0,29%	-0,16	54,61	55,41	54,17	55,41	4K	7
26/01/2026	3,07%	1,63	54,77	54,77	54,77	54,79	383	4
23/01/2026	-2,67%	-1,46	53,14	53,14	53,14	53,14	531	4
22/01/2026	2,96%	1,57	54,60	54,58	53,13	54,61	1K	12
21/01/2026	-3,32%	-1,82	53,03	54,86	53,03	55,55	15K	11
20/01/2026	-1,53%	-0,85	54,85	55,70	54,85	55,70	221	3
19/01/2026	1,27%	0,70	55,70	54,51	54,51	55,74	2K	11
16/01/2026	-2,60%	-1,47	55,00	56,47	55,00	56,47	20K	6
15/01/2026	1,35%	0,75	56,47	56,47	56,47	56,48	338	4
14/01/2026	0,58%	0,32	55,72	53,97	53,97	56,46	2K	7
12/01/2026	0,05%	0,03	55,40	55,93	55,40	56,50	39K	17
09/01/2026	1,43%	0,78	55,37	54,42	54,35	55,37	272	3
08/01/2026	-3,33%	-1,88	54,59	54,51	54,51	55,73	2K	9
07/01/2026	1,82%	1,01	56,47	54,35	54,35	56,55	276	3
06/01/2026	-2,68%	-1,53	55,46	55,46	53,02	55,46	14K	9
05/01/2026	-12,28%	-7,98	56,99	63,66	56,99	63,66	407	6
02/01/2026	-	-	64,97	65,94	64,97	65,94	788	4

Date,Open,High,Low,Close,Volume
18-Aug-26,56.78,56.79,56.78,56.79,1306
17-Aug-26,56.18,56.18,56.17,56.18,3314
14-Aug-26,56.15,56.16,53.15,56.16,390
12-Aug-26,55.65,56.88,55.65,56.14,1128
11-Aug-26,56.90,56.90,55.77,55.79,338
10-Aug-26,56.34,56.89,56.34,56.89,510
06-Aug-26,56.89,56.89,56.89,56.89,170
05-Aug-26,56.96,56.96,56.96,56.96,341
04-Aug-26,59.00,59.00,53.53,58.99,5212
03-Aug-26,56.06,59.00,56.06,58.99,941
30-Jul-26,56.54,56.55,56.54,56.55,791
29-Jul-26,56.05,56.05,56.05,56.05,224
28-Jul-26,55.61,55.61,55.40,55.40,27701
27-Jul-26,56.76,56.76,56.76,56.76,56
24-Jul-26,57.00,57.00,55.95,55.95,8344
22-Jul-26,56.99,56.99,56.99,56.99,854
21-Jul-26,54.11,56.99,54.00,56.99,2027
20-Jul-26,54.01,54.01,54.01,54.01,54
17-Jul-26,56.12,56.73,56.12,56.12,2208
16-Jul-26,54.00,54.00,54.00,54.00,108
15-Jul-26,56.81,57.96,56.12,56.12,1865
14-Jul-26,52.89,57.99,52.89,57.97,907
09-Jul-26,53.97,53.97,53.97,53.97,53
08-Jul-26,53.81,54.01,53.81,54.01,809
07-Jul-26,51.05,54.30,51.05,54.30,1310
02-Jul-26,54.01,54.01,54.01,54.01,54
01-Jul-26,54.00,54.00,54.00,54.00,2160
30-Jun-26,55.56,56.50,55.56,56.50,5019
25-Jun-26,55.56,55.56,55.00,55.00,5665
24-Jun-26,55.04,55.21,55.00,55.21,4074
23-Jun-26,55.01,55.01,55.00,55.01,3355
22-Jun-26,55.37,55.77,52.60,55.77,3220
19-Jun-26,55.89,55.89,55.73,55.73,111
18-Jun-26,55.35,56.47,55.35,55.73,444
17-Jun-26,56.00,56.00,56.00,56.00,224
16-Jun-26,55.85,55.85,55.85,55.85,558
15-Jun-26,55.34,55.35,55.34,55.35,2767
12-Jun-26,55.35,55.35,55.35,55.35,55
11-Jun-26,56.49,56.49,55.73,55.73,893
10-Jun-26,56.47,56.49,56.46,56.49,903
09-Jun-26,56.48,56.48,56.48,56.48,56
08-Jun-26,56.48,56.48,56.48,56.48,56
05-Jun-26,56.35,56.35,55.22,55.34,776
03-Jun-26,55.04,55.06,54.96,55.06,2695
02-Jun-26,55.06,55.06,52.31,52.50,9781
01-Jun-26,56.50,56.50,56.49,56.49,1468
29-May-26,56.98,56.98,56.98,56.98,6039
28-May-26,56.92,56.93,56.92,56.93,1423
27-May-26,55.01,55.01,55.01,55.01,330
26-May-26,54.00,54.69,54.00,54.01,650
25-May-26,56.98,56.98,56.95,56.95,227
22-May-26,56.97,56.98,55.00,55.00,1019
21-May-26,56.74,56.74,55.45,55.45,508
20-May-26,56.74,56.74,56.74,56.74,56
18-May-26,55.00,55.00,54.02,54.33,1316
15-May-26,55.00,55.00,55.00,55.00,275
14-May-26,53.00,53.01,53.00,53.00,23903
13-May-26,52.52,53.00,52.52,53.00,211
12-May-26,52.56,52.56,52.56,52.56,52
08-May-26,52.58,54.29,52.50,52.55,8740
07-May-26,52.50,52.50,52.50,52.50,157
06-May-26,52.50,52.51,52.50,52.51,262
05-May-26,56.76,56.76,52.49,52.49,1583
04-May-26,53.53,56.77,53.53,56.60,6819
30-Apr-26,53.29,53.57,53.29,53.57,374
29-Apr-26,53.82,53.82,53.29,53.29,428
28-Apr-26,53.81,53.81,53.29,53.29,13449596
27-Apr-26,53.72,53.72,53.72,53.72,107
24-Apr-26,53.72,53.73,53.72,53.73,537
23-Apr-26,53.44,53.44,53.38,53.38,534
22-Apr-26,53.96,53.96,53.15,53.44,2957
20-Apr-26,53.98,53.98,53.96,53.96,161
17-Apr-26,53.84,53.84,53.76,53.76,2205
16-Apr-26,53.00,54.08,53.00,54.08,72305
15-Apr-26,54.08,54.08,52.27,53.95,808
14-Apr-26,53.03,53.29,53.03,53.29,795
13-Apr-26,53.03,53.03,53.03,53.03,4242
10-Apr-26,52.50,52.50,52.50,52.50,157
09-Apr-26,51.98,51.98,51.98,51.98,415
08-Apr-26,51.00,51.00,51.00,51.00,510
06-Apr-26,51.63,51.63,51.00,51.00,30601
02-Apr-26,53.72,53.72,51.50,51.63,10428
01-Apr-26,50.51,54.09,50.51,54.08,361
31-Mar-26,51.68,51.77,51.00,51.00,1806
30-Mar-26,52.25,52.47,48.98,51.00,194081
27-Mar-26,51.79,53.02,51.57,51.57,55279
26-Mar-26,51.54,53.98,51.54,53.98,13519893
25-Mar-26,55.10,55.10,53.50,54.21,1085
23-Mar-26,55.10,55.10,55.10,55.10,4132
20-Mar-26,55.61,55.99,55.02,55.10,5979
19-Mar-26,55.61,55.61,55.61,55.61,333
18-Mar-26,55.61,55.61,55.60,55.61,1779
17-Mar-26,56.50,56.50,56.50,56.50,18701
16-Mar-26,57.00,57.00,56.00,56.50,34805
13-Mar-26,55.77,56.00,55.77,56.00,11983
10-Mar-26,55.60,55.60,55.60,55.60,55
05-Mar-26,56.05,56.05,56.05,56.05,168
04-Mar-26,55.44,56.06,55.37,56.05,2333
03-Mar-26,56.50,56.50,56.50,56.50,2260
02-Mar-26,55.17,55.96,55.17,55.96,997
27-Feb-26,56.49,56.49,56.30,56.30,282
26-Feb-26,56.02,56.02,56.01,56.01,672
25-Feb-26,56.01,56.02,56.01,56.02,168
24-Feb-26,56.50,56.50,56.50,56.50,39437
23-Feb-26,55.09,56.29,55.09,56.21,64554
20-Feb-26,55.10,55.10,55.10,55.10,55
18-Feb-26,56.26,56.26,54.58,54.58,3182
13-Feb-26,55.63,55.64,55.63,55.64,278
12-Feb-26,55.68,55.69,54.78,54.78,220
11-Feb-26,55.68,55.68,55.68,55.68,779
10-Feb-26,55.69,55.69,54.75,54.75,1385
06-Feb-26,54.97,54.97,53.70,54.29,2864
03-Feb-26,54.96,55.53,54.96,55.53,332
02-Feb-26,55.57,55.57,54.96,55.56,721
30-Jan-26,54.20,55.42,54.20,55.42,1045
29-Jan-26,53.69,54.16,53.69,54.16,215
28-Jan-26,53.77,53.77,53.77,53.77,53
27-Jan-26,55.41,55.41,54.17,54.61,4153
26-Jan-26,54.77,54.79,54.77,54.77,383
23-Jan-26,53.14,53.14,53.14,53.14,531
22-Jan-26,54.58,54.61,53.13,54.60,1249
21-Jan-26,54.86,55.55,53.03,53.03,14904
20-Jan-26,55.70,55.70,54.85,54.85,221
19-Jan-26,54.51,55.74,54.51,55.70,1544
16-Jan-26,56.47,56.47,55.00,55.00,20145
15-Jan-26,56.47,56.48,56.47,56.47,338
14-Jan-26,53.97,56.46,53.97,55.72,1598
12-Jan-26,55.93,56.50,55.40,55.40,38896
09-Jan-26,54.42,55.37,54.35,55.37,272
08-Jan-26,54.51,55.73,54.51,54.59,2201
07-Jan-26,54.35,56.55,54.35,56.47,276
06-Jan-26,55.46,55.46,53.02,55.46,14306
05-Jan-26,63.66,63.66,56.99,56.99,407
02-Jan-26,65.94,65.94,64.97,64.97,788

*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