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
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	15,42%	8,68	64,97	65,94	64,97	65,94	788	4
30/12/2025	0,04%	0,02	56,29	56,29	56,24	56,29	225	4
29/12/2025	0,50%	0,28	56,27	56,39	53,82	56,39	35K	35
26/12/2025	6,85%	3,59	55,99	53,37	52,58	56,27	21M	29
23/12/2025	-0,02%	-0,01	52,40	53,00	52,40	53,00	9K	16
22/12/2025	0,02%	0,01	52,41	52,41	52,40	53,93	13K	8
19/12/2025	-1,09%	-0,58	52,40	53,98	52,40	53,98	16K	5
18/12/2025	-3,76%	-2,07	52,98	54,76	52,02	54,76	58K	31
16/12/2025	-1,73%	-0,97	55,05	56,38	55,05	56,38	332	4
15/12/2025	5,68%	3,01	56,02	56,02	56,02	56,02	280	3
12/12/2025	-2,81%	-1,53	53,01	53,01	53,01	53,01	53	1
11/12/2025	-4,75%	-2,72	54,54	56,42	54,54	56,42	2K	6
10/12/2025	0,69%	0,39	57,26	56,85	56,79	57,26	2K	12
08/12/2025	-1,78%	-1,03	56,87	57,87	56,87	57,87	1K	3
05/12/2025	6,24%	3,40	57,90	57,98	54,51	57,98	1K	5
04/12/2025	1,85%	0,99	54,50	54,27	54,27	54,50	10K	12
03/12/2025	-0,72%	-0,39	53,51	53,50	53,50	54,01	4K	13
02/12/2025	-1,30%	-0,71	53,90	53,96	53,90	53,96	1K	4
01/12/2025	-0,85%	-0,47	54,61	54,61	54,61	54,61	436	6
28/11/2025	0,86%	0,47	55,08	55,03	55,03	55,08	110	2
27/11/2025	-1,00%	-0,55	54,61	55,16	54,61	56,28	12M	57
26/11/2025	-0,02%	-0,01	55,16	55,00	54,03	55,16	17K	36
25/11/2025	0,02%	0,01	55,17	55,17	55,17	55,17	110	1
24/11/2025	-0,05%	-0,03	55,16	55,16	54,06	55,16	218	3
21/11/2025	0,13%	0,07	55,19	55,12	54,02	55,19	19M	11
18/11/2025	0,05%	0,03	55,12	55,08	55,08	55,12	1K	4
14/11/2025	0,20%	0,11	55,09	55,10	55,09	55,10	220	2
12/11/2025	0,90%	0,49	54,98	54,98	54,98	54,98	109	1
11/11/2025	0,07%	0,04	54,49	54,49	54,15	54,49	6K	21
10/11/2025	-0,07%	-0,04	54,45	54,49	54,25	54,49	90K	16
07/11/2025	0,00%	0,00	54,49	54,47	54,47	54,49	217	2
06/11/2025	0,00%	0,00	54,49	54,49	54,49	54,49	217	1
05/11/2025	-0,04%	-0,02	54,49	54,55	54,01	54,55	3K	10
03/11/2025	-1,11%	-0,61	54,51	54,51	54,51	54,51	327	3
30/10/2025	0,25%	0,14	55,12	55,51	55,12	55,51	166	2
29/10/2025	-0,76%	-0,42	54,98	54,98	54,98	54,98	329	1
28/10/2025	0,40%	0,22	55,40	54,89	54,89	55,40	110	2
27/10/2025	0,00%	0,00	55,18	54,74	54,74	55,18	716	5
23/10/2025	0,73%	0,40	55,18	54,79	54,79	55,18	220	2
22/10/2025	-0,27%	-0,15	54,78	54,78	54,78	54,78	164	1
21/10/2025	-0,78%	-0,43	54,93	55,51	54,93	55,51	276	3
20/10/2025	-0,02%	-0,01	55,36	55,37	54,00	55,37	28K	13
17/10/2025	0,00%	0,00	55,37	55,37	55,37	55,37	166	2
16/10/2025	-0,22%	-0,12	55,37	55,37	55,37	55,37	110	1
15/10/2025	0,04%	0,02	55,49	55,49	55,49	55,49	221	1
14/10/2025	0,00%	0,00	55,47	54,76	54,71	55,47	438	5
13/10/2025	0,13%	0,07	55,47	55,29	55,00	55,47	991	8
09/10/2025	1,13%	0,62	55,40	54,78	54,73	55,40	330	5
08/10/2025	-1,28%	-0,71	54,78	56,05	54,56	56,05	54K	16
06/10/2025	0,18%	0,10	55,49	55,28	55,28	55,49	2K	6
03/10/2025	0,00%	0,00	55,39	55,38	55,38	55,39	166	2
02/10/2025	-0,38%	-0,21	55,39	55,39	55,33	55,39	719	4
01/10/2025	-2,44%	-1,39	55,60	55,60	55,60	55,60	222	3
30/09/2025	2,76%	1,53	56,99	54,50	54,50	56,99	276	4
29/09/2025	0,00%	0,00	55,46	55,49	55,46	55,49	166	2
26/09/2025	-0,23%	-0,13	55,46	55,55	54,50	55,55	1K	8
25/09/2025	-0,07%	-0,04	55,59	55,34	55,34	55,59	222	3
24/09/2025	-0,48%	-0,27	55,63	55,56	54,84	55,63	2K	10
23/09/2025	-0,16%	-0,09	55,90	55,90	55,90	55,90	2K	5
22/09/2025	0,88%	0,49	55,99	55,50	55,50	55,99	166	2
19/09/2025	-0,52%	-0,29	55,50	55,50	55,50	55,50	55	1
18/09/2025	-	-	55,79	55,79	55,79	55,79	55	1

Date,Open,High,Low,Close,Volume
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
30-Dec-25,56.29,56.29,56.24,56.29,225
29-Dec-25,56.39,56.39,53.82,56.27,35307
26-Dec-25,53.37,56.27,52.58,55.99,20879611
23-Dec-25,53.00,53.00,52.40,52.40,8642
22-Dec-25,52.41,53.93,52.40,52.41,12630
19-Dec-25,53.98,53.98,52.40,52.40,16462
18-Dec-25,54.76,54.76,52.02,52.98,57982
16-Dec-25,56.38,56.38,55.05,55.05,332
15-Dec-25,56.02,56.02,56.02,56.02,280
12-Dec-25,53.01,53.01,53.01,53.01,53
11-Dec-25,56.42,56.42,54.54,54.54,2196
10-Dec-25,56.85,57.26,56.79,57.26,2106
08-Dec-25,57.87,57.87,56.87,56.87,1087
05-Dec-25,57.98,57.98,54.51,57.90,1270
04-Dec-25,54.27,54.50,54.27,54.50,9690
03-Dec-25,53.50,54.01,53.50,53.51,3864
02-Dec-25,53.96,53.96,53.90,53.90,1078
01-Dec-25,54.61,54.61,54.61,54.61,436
28-Nov-25,55.03,55.08,55.03,55.08,110
27-Nov-25,55.16,56.28,54.61,54.61,11667999
26-Nov-25,55.00,55.16,54.03,55.16,17420
25-Nov-25,55.17,55.17,55.17,55.17,110
24-Nov-25,55.16,55.16,54.06,55.16,218
21-Nov-25,55.12,55.19,54.02,55.19,18892686
18-Nov-25,55.08,55.12,55.08,55.12,1157
14-Nov-25,55.10,55.10,55.09,55.09,220
12-Nov-25,54.98,54.98,54.98,54.98,109
11-Nov-25,54.49,54.49,54.15,54.49,6426
10-Nov-25,54.49,54.49,54.25,54.45,89623
07-Nov-25,54.47,54.49,54.47,54.49,217
06-Nov-25,54.49,54.49,54.49,54.49,217
05-Nov-25,54.55,54.55,54.01,54.49,2506
03-Nov-25,54.51,54.51,54.51,54.51,327
30-Oct-25,55.51,55.51,55.12,55.12,166
29-Oct-25,54.98,54.98,54.98,54.98,329
28-Oct-25,54.89,55.40,54.89,55.40,110
27-Oct-25,54.74,55.18,54.74,55.18,716
23-Oct-25,54.79,55.18,54.79,55.18,220
22-Oct-25,54.78,54.78,54.78,54.78,164
21-Oct-25,55.51,55.51,54.93,54.93,276
20-Oct-25,55.37,55.37,54.00,55.36,27560
17-Oct-25,55.37,55.37,55.37,55.37,166
16-Oct-25,55.37,55.37,55.37,55.37,110
15-Oct-25,55.49,55.49,55.49,55.49,221
14-Oct-25,54.76,55.47,54.71,55.47,438
13-Oct-25,55.29,55.47,55.00,55.47,991
09-Oct-25,54.78,55.40,54.73,55.40,330
08-Oct-25,56.05,56.05,54.56,54.78,53854
06-Oct-25,55.28,55.49,55.28,55.49,1551
03-Oct-25,55.38,55.39,55.38,55.39,166
02-Oct-25,55.39,55.39,55.33,55.39,719
01-Oct-25,55.60,55.60,55.60,55.60,222
30-Sep-25,54.50,56.99,54.50,56.99,276
29-Sep-25,55.49,55.49,55.46,55.46,166
26-Sep-25,55.55,55.55,54.50,55.46,1214
25-Sep-25,55.34,55.59,55.34,55.59,222
24-Sep-25,55.56,55.63,54.84,55.63,1600
23-Sep-25,55.90,55.90,55.90,55.90,1677
22-Sep-25,55.50,55.99,55.50,55.99,166
19-Sep-25,55.50,55.50,55.50,55.50,55
18-Sep-25,55.79,55.79,55.79,55.79,55

*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