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
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	-0,92%	-0,52	55,79	55,79	55,79	55,79	55	1
17/09/2025	-0,02%	-0,01	56,31	56,31	56,31	56,31	112	2
15/09/2025	0,00%	0,00	56,32	55,86	55,85	56,32	560	6
12/09/2025	1,51%	0,84	56,32	55,05	54,91	56,32	3K	13
11/09/2025	-0,04%	-0,02	55,48	55,48	55,48	55,48	998	1
10/09/2025	-0,70%	-0,39	55,50	55,50	55,50	55,50	111	2
09/09/2025	-1,88%	-1,07	55,89	54,92	54,92	55,89	2K	17
08/09/2025	1,24%	0,70	56,96	56,27	54,60	56,96	1K	9
05/09/2025	0,32%	0,18	56,26	56,00	55,02	56,26	663	6
04/09/2025	0,00%	0,00	56,08	56,08	54,50	56,08	4K	16
03/09/2025	-1,58%	-0,90	56,08	56,08	56,08	56,08	56	1
02/09/2025	2,61%	1,45	56,98	55,17	55,17	56,98	112	2
01/09/2025	-0,84%	-0,47	55,53	55,53	55,53	55,53	333	3
29/08/2025	1,27%	0,70	56,00	55,24	55,00	56,00	2K	10
28/08/2025	-0,38%	-0,21	55,30	54,98	54,10	55,51	11K	15
27/08/2025	0,02%	0,01	55,51	55,49	55,49	55,51	721	3
26/08/2025	1,37%	0,75	55,50	55,22	55,22	55,50	2K	5
21/08/2025	-0,45%	-0,25	54,75	54,76	54,75	54,76	164	2
20/08/2025	-0,47%	-0,26	55,00	55,00	55,00	55,26	3K	7
19/08/2025	0,04%	0,02	55,26	55,26	55,26	55,26	110	2
15/08/2025	0,44%	0,24	55,24	55,24	55,24	55,24	55	1
14/08/2025	-1,35%	-0,75	55,00	55,27	55,00	55,27	990	2
13/08/2025	1,36%	0,75	55,75	54,01	54,01	55,75	1K	10
12/08/2025	-0,43%	-0,24	55,00	55,24	55,00	55,24	21K	7
11/08/2025	-0,95%	-0,53	55,24	54,88	54,00	55,24	2K	10
08/08/2025	-1,29%	-0,73	55,77	55,77	55,76	55,77	836	5
07/08/2025	0,91%	0,51	56,50	56,49	56,49	56,50	112	2
05/08/2025	1,27%	0,70	55,99	54,56	54,54	55,99	2K	10
04/08/2025	-1,27%	-0,71	55,29	55,29	55,29	55,33	718	3
31/07/2025	0,04%	0,02	56,00	55,90	55,90	56,00	838	3
30/07/2025	0,96%	0,53	55,98	55,30	55,00	55,98	1K	7
29/07/2025	-0,40%	-0,22	55,45	55,99	54,56	55,99	2K	11
25/07/2025	-0,05%	-0,03	55,67	55,67	55,67	55,67	1K	2
23/07/2025	1,81%	0,99	55,70	55,19	55,00	55,70	664	7
22/07/2025	-0,94%	-0,52	54,71	54,71	54,71	54,71	54	1
21/07/2025	-1,02%	-0,57	55,23	55,04	55,04	55,23	110	2
18/07/2025	1,03%	0,57	55,80	54,26	54,21	55,80	4K	10
17/07/2025	-0,02%	-0,01	55,23	55,10	55,10	55,23	330	3
15/07/2025	-0,07%	-0,04	55,24	55,24	54,07	55,24	273	4
14/07/2025	0,05%	0,03	55,28	55,20	54,73	55,28	330	3
11/07/2025	0,11%	0,06	55,25	55,25	55,25	55,25	55	1
10/07/2025	-0,77%	-0,43	55,19	55,19	55,19	55,19	220	4
09/07/2025	1,15%	0,63	55,62	55,62	55,62	55,62	55	1
08/07/2025	-0,76%	-0,42	54,99	55,93	54,99	55,93	165	3
07/07/2025	0,67%	0,37	55,41	56,36	54,55	56,36	502	5
04/07/2025	0,07%	0,04	55,04	54,51	54,51	55,97	201K	43
03/07/2025	-1,79%	-1,00	55,00	56,12	55,00	56,12	23M	51
02/07/2025	-1,39%	-0,79	56,00	55,65	55,65	56,93	2K	9
27/06/2025	-0,35%	-0,20	56,79	56,99	52,92	56,99	26K	71
26/06/2025	1,59%	0,89	56,99	56,16	56,10	56,99	3K	10
25/06/2025	-1,46%	-0,83	56,10	56,93	56,10	56,93	451	3
24/06/2025	-0,02%	-0,01	56,93	56,94	55,76	56,94	2K	10
20/06/2025	-0,09%	-0,05	56,94	56,94	56,94	56,94	56	1
18/06/2025	-0,02%	-0,01	56,99	56,99	56,99	56,99	56	1
17/06/2025	0,00%	0,00	57,00	56,99	56,99	57,00	113	2
16/06/2025	0,02%	0,01	57,00	57,00	57,00	57,00	285	1
13/06/2025	1,80%	1,01	56,99	56,98	56,98	56,99	170	2
11/06/2025	3,65%	1,97	55,98	54,03	54,02	55,98	326	4
10/06/2025	0,71%	0,38	54,01	54,01	54,01	54,01	108	1
09/06/2025	-0,69%	-0,37	53,63	53,63	53,63	53,63	160	1
06/06/2025	-	-	54,00	54,00	54,00	54,00	162	2

Date,Open,High,Low,Close,Volume
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
17-Sep-25,56.31,56.31,56.31,56.31,112
15-Sep-25,55.86,56.32,55.85,56.32,560
12-Sep-25,55.05,56.32,54.91,56.32,2767
11-Sep-25,55.48,55.48,55.48,55.48,998
10-Sep-25,55.50,55.50,55.50,55.50,111
09-Sep-25,54.92,55.89,54.92,55.89,1774
08-Sep-25,56.27,56.96,54.60,56.96,1429
05-Sep-25,56.00,56.26,55.02,56.26,663
04-Sep-25,56.08,56.08,54.50,56.08,4289
03-Sep-25,56.08,56.08,56.08,56.08,56
02-Sep-25,55.17,56.98,55.17,56.98,112
01-Sep-25,55.53,55.53,55.53,55.53,333
29-Aug-25,55.24,56.00,55.00,56.00,1785
28-Aug-25,54.98,55.51,54.10,55.30,10621
27-Aug-25,55.49,55.51,55.49,55.51,721
26-Aug-25,55.22,55.50,55.22,55.50,1663
21-Aug-25,54.76,54.76,54.75,54.75,164
20-Aug-25,55.00,55.26,55.00,55.00,2915
19-Aug-25,55.26,55.26,55.26,55.26,110
15-Aug-25,55.24,55.24,55.24,55.24,55
14-Aug-25,55.27,55.27,55.00,55.00,990
13-Aug-25,54.01,55.75,54.01,55.75,1495
12-Aug-25,55.24,55.24,55.00,55.00,21065
11-Aug-25,54.88,55.24,54.00,55.24,2387
08-Aug-25,55.77,55.77,55.76,55.77,836
07-Aug-25,56.49,56.50,56.49,56.50,112
05-Aug-25,54.56,55.99,54.54,55.99,1540
04-Aug-25,55.29,55.33,55.29,55.29,718
31-Jul-25,55.90,56.00,55.90,56.00,838
30-Jul-25,55.30,55.98,55.00,55.98,1493
29-Jul-25,55.99,55.99,54.56,55.45,1771
25-Jul-25,55.67,55.67,55.67,55.67,1002
23-Jul-25,55.19,55.70,55.00,55.70,664
22-Jul-25,54.71,54.71,54.71,54.71,54
21-Jul-25,55.04,55.23,55.04,55.23,110
18-Jul-25,54.26,55.80,54.21,55.80,4026
17-Jul-25,55.10,55.23,55.10,55.23,330
15-Jul-25,55.24,55.24,54.07,55.24,273
14-Jul-25,55.20,55.28,54.73,55.28,330
11-Jul-25,55.25,55.25,55.25,55.25,55
10-Jul-25,55.19,55.19,55.19,55.19,220
09-Jul-25,55.62,55.62,55.62,55.62,55
08-Jul-25,55.93,55.93,54.99,54.99,165
07-Jul-25,56.36,56.36,54.55,55.41,502
04-Jul-25,54.51,55.97,54.51,55.04,201190
03-Jul-25,56.12,56.12,55.00,55.00,23059993
02-Jul-25,55.65,56.93,55.65,56.00,2232
27-Jun-25,56.99,56.99,52.92,56.79,25710
26-Jun-25,56.16,56.99,56.10,56.99,3263
25-Jun-25,56.93,56.93,56.10,56.10,451
24-Jun-25,56.94,56.94,55.76,56.93,1915
20-Jun-25,56.94,56.94,56.94,56.94,56
18-Jun-25,56.99,56.99,56.99,56.99,56
17-Jun-25,56.99,57.00,56.99,57.00,113
16-Jun-25,57.00,57.00,57.00,57.00,285
13-Jun-25,56.98,56.99,56.98,56.99,170
11-Jun-25,54.03,55.98,54.02,55.98,326
10-Jun-25,54.01,54.01,54.01,54.01,108
09-Jun-25,53.63,53.63,53.63,53.63,160
06-Jun-25,54.00,54.00,54.00,54.00,162

*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