ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: PQDP11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2019-0,32%-10,053.159,953.180,003.126,113.180,0076K19
17/04/20190,16%4,953.170,003.170,003.170,003.196,0095K14
16/04/20190,30%9,543.165,053.156,123.155,503.174,9979K13
15/04/2019-1,14%-36,493.155,513.200,003.155,503.200,0098K28
12/04/20191,16%36,673.192,003.197,933.180,003.199,9396K25
11/04/20191,10%34,333.155,333.143,893.131,313.155,3372K19
10/04/20190,13%4,003.121,003.137,993.100,003.150,00144K32
09/04/2019-2,29%-73,203.117,003.200,003.098,003.200,01436K68
08/04/2019-0,93%-29,803.190,203.225,003.190,203.230,00238K42
05/04/2019-0,14%-4,503.220,003.224,493.210,003.230,0077K13
04/04/2019-0,32%-10,493.224,503.229,943.220,553.229,9458K16
03/04/20190,15%4,993.234,993.248,233.200,003.280,00404K45
02/04/2019-0,43%-13,993.230,003.244,003.223,003.245,0097K20
01/04/20191,34%42,993.243,993.210,013.210,013.248,23178K34
29/03/2019-0,90%-29,003.201,003.230,003.200,003.250,00145K18
28/03/20190,71%22,633.230,003.207,383.200,003.235,0077K16
27/03/2019-2,06%-67,593.207,373.264,303.200,003.264,30289K42
26/03/20192,34%74,933.274,963.220,003.220,003.274,9978K23
25/03/20191,33%42,013.200,033.170,013.170,003.279,99231K40
22/03/2019-0,97%-30,983.158,023.170,003.136,423.170,0063K19
21/03/2019-0,03%-0,983.189,003.190,063.170,003.190,0667K17
20/03/2019-0,62%-20,023.189,983.211,223.184,003.211,2286K21
19/03/20192,49%78,003.210,003.199,993.162,533.210,0077K16
18/03/20191,36%42,003.132,003.141,003.132,003.159,96135K29
15/03/2019-0,96%-30,003.090,003.120,003.081,503.170,00219K34
14/03/20190,32%10,003.120,003.120,003.090,013.120,0034K8
13/03/20190,38%11,823.110,003.120,003.085,203.120,0084K25
12/03/20190,95%29,183.098,183.069,003.068,003.119,9083K18
11/03/2019-0,13%-3,993.069,003.070,003.069,003.075,0092K17
08/03/20190,59%18,003.072,993.035,013.035,013.072,9986K22
07/03/20190,17%5,043.054,993.048,953.035,013.054,99134K30
06/03/20190,99%29,963.049,953.020,003.012,003.050,0070K20
01/03/20190,30%8,993.019,993.011,003.000,003.038,9975K18
28/02/2019-0,66%-20,003.011,003.010,023.005,003.036,89169K25
27/02/20190,00%-0,063.031,003.049,993.031,003.055,0040K9
26/02/20190,37%11,063.031,063.020,003.020,003.031,0633K9
25/02/2019-1,79%-54,983.020,003.078,992.991,003.078,99130K27
22/02/20191,99%59,983.074,983.079,983.065,003.079,9852K11
21/02/2019-1,15%-35,003.015,003.050,013.015,003.060,00128K19
20/02/20190,00%0,003.050,003.059,753.050,003.060,00110K20
19/02/2019-0,39%-11,993.050,003.076,003.050,003.076,00235K34
18/02/20190,23%6,983.061,993.056,003.055,163.062,00110K15
15/02/2019-0,23%-6,993.055,013.056,003.055,003.056,5067K11
14/02/2019-0,26%-7,993.062,003.062,003.055,013.062,0037K9
13/02/2019-0,52%-16,013.069,993.086,003.066,293.086,0080K16
12/02/20190,52%16,003.086,003.060,543.055,013.086,00111K23
11/02/20190,11%3,503.070,003.055,003.055,003.070,00190K24
08/02/2019-0,11%-3,483.066,503.055,003.052,003.070,0080K23
07/02/20190,33%9,983.069,983.079,003.052,003.079,0058K12
06/02/20190,07%2,003.060,003.062,013.053,003.075,58162K25
05/02/20190,10%3,003.058,003.063,543.058,003.069,9873K13
04/02/2019-0,46%-13,983.055,003.066,003.055,003.068,00113K18
01/02/2019-0,21%-6,613.068,983.043,053.043,053.068,9840K10
31/01/20190,51%15,593.075,593.058,003.053,013.075,59110K14
30/01/20190,49%14,993.060,003.045,003.045,003.062,07107K23
29/01/20190,16%5,013.045,013.043,013.043,013.058,3376K21
28/01/2019-0,57%-17,493.040,003.058,503.040,003.058,5076K22
24/01/20191,21%36,483.057,493.040,003.026,993.060,00155K36
23/01/2019-0,30%-8,993.021,013.020,003.020,003.030,0070K15
22/01/20190,26%8,003.030,003.030,003.014,983.035,94121K28
21/01/2019-0,26%-8,003.022,003.029,993.015,003.030,0085K20
18/01/20190,66%20,003.030,003.011,183.011,183.044,30136K28
17/01/20190,26%7,853.010,003.006,003.006,003.044,00121K25
16/01/2019-0,80%-24,353.002,153.026,503.001,003.048,52236K28
15/01/20190,02%0,493.026,503.026,013.026,013.045,00201K28
14/01/2019-0,46%-13,993.026,013.049,003.025,003.059,00223K31
11/01/2019-0,62%-19,003.040,003.059,003.039,993.059,00189K20
10/01/2019-0,02%-0,593.059,003.059,593.035,843.059,59110K15
09/01/20190,98%29,593.059,593.025,013.025,013.059,59119K22
08/01/2019-0,52%-15,993.030,003.045,983.010,113.045,9848K16
07/01/20191,20%35,993.045,993.012,003.012,003.047,7048K15
04/01/2019-0,50%-15,003.010,003.020,003.008,003.020,00129K22
03/01/20190,50%15,003.025,003.013,993.010,003.025,0151K11
02/01/20190,33%10,003.010,003.004,002.986,003.010,00540K32
28/12/20180,45%13,403.000,002.999,942.980,043.059,981M70
27/12/2018-0,45%-13,402.986,603.000,002.986,603.003,19386K51
26/12/2018-0,13%-4,003.000,003.004,012.998,243.010,00216K27
21/12/20180,00%0,003.004,003.004,003.000,003.010,0090K22
20/12/20180,19%5,763.004,003.001,023.000,003.005,00159K32
19/12/20180,04%1,232.998,243.000,002.997,023.014,9933K11
18/12/20180,00%0,002.997,013.000,112.997,013.001,00120K17
17/12/20180,23%6,912.997,012.999,992.991,523.001,00204K25
14/12/2018-0,16%-4,902.990,102.994,982.990,003.000,00171K23
13/12/20180,74%21,992.995,002.999,942.974,512.999,9448K11
12/12/2018-0,90%-26,982.973,013.000,002.971,053.000,00143K24
11/12/20180,33%9,992.999,992.990,002.980,003.000,0096K19
10/12/2018-0,30%-9,002.990,002.991,012.980,013.000,00174K29
07/12/2018-0,03%-1,002.999,002.995,002.995,002.999,9936K11
06/12/20180,00%0,013.000,003.000,002.999,993.000,0018K6
05/12/20180,17%5,002.999,992.994,992.990,003.010,00267K38
04/12/20180,33%9,992.994,992.980,002.980,002.998,98185K29
03/12/2018-0,50%-15,002.985,003.000,002.985,003.009,97222K30
30/11/20180,00%0,003.000,003.000,002.990,013.009,00165K20
29/11/20180,00%0,003.000,002.990,002.990,003.000,0042K11
28/11/20180,00%0,003.000,003.000,002.991,003.000,00126K22
27/11/2018-0,33%-10,003.000,003.000,002.995,013.014,9972K14
26/11/20180,67%20,003.010,003.019,992.995,013.019,9975K14
23/11/2018-1,55%-47,002.990,003.037,002.990,003.045,00208K25
22/11/20181,00%30,003.037,003.009,003.000,003.039,0099K24
21/11/20181,25%37,003.007,002.980,032.970,003.010,00141K27
19/11/2018-1,66%-50,002.970,003.020,002.966,053.020,00104K28


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar