papéis
login
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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/09/20210,00%0,012.075,012.079,972.075,012.093,9948K12
15/09/20210,24%4,922.075,002.070,082.067,382.083,9773K21
14/09/20210,00%0,082.070,082.070,032.070,022.099,9829K11
13/09/2021-1,43%-30,002.070,002.099,962.066,142.100,00125K35
10/09/2021-0,24%-5,002.100,002.119,992.081,002.119,9936K15
09/09/20210,24%5,002.105,002.127,772.100,002.127,7783K16
08/09/2021-0,94%-20,002.100,002.117,012.095,012.144,00163K30
06/09/2021-0,93%-19,972.120,002.145,002.120,002.145,0036K14
03/09/20210,47%9,972.139,972.129,992.121,502.140,00128K32
02/09/2021-0,47%-10,002.130,002.145,002.130,002.145,0021K6
01/09/2021-0,49%-10,482.140,002.150,412.120,002.253,98114K34
31/08/20211,20%25,482.150,482.113,012.113,012.208,00171K33
30/08/20212,56%53,002.125,002.130,002.124,002.130,0043K14
27/08/2021-1,33%-28,002.072,002.136,482.072,002.139,96145K25
26/08/2021-1,22%-26,002.100,002.130,002.043,002.140,00138K30
25/08/2021-0,42%-9,002.126,002.127,002.126,002.135,00123K25
24/08/2021-0,14%-3,002.135,002.138,002.120,032.140,00181K38
23/08/20212,79%58,002.138,002.100,002.090,002.150,00140K38
20/08/20210,05%1,002.080,002.079,002.040,012.080,0070K21
19/08/2021-0,24%-5,002.079,002.086,002.079,002.086,0029K11
18/08/20211,07%22,002.084,002.062,002.061,012.084,0058K15
17/08/2021-1,90%-40,012.062,002.120,002.050,002.129,92139K36
16/08/2021-0,47%-9,992.102,012.113,002.100,002.140,00209K36
13/08/20210,00%-0,092.112,002.140,002.101,032.140,0089K33
12/08/2021-1,35%-28,912.112,092.159,002.100,002.160,0077K26
11/08/2021-1,15%-25,002.141,002.191,992.141,002.200,0063K26
10/08/20210,74%16,002.166,002.127,012.127,012.185,00173K39
09/08/2021-2,32%-51,002.150,002.201,002.150,002.201,00275K64
06/08/2021-1,65%-37,002.201,002.244,982.171,002.246,05124K35
05/08/2021-0,13%-3,002.238,002.241,002.151,032.241,00285K61
04/08/2021-0,23%-5,102.241,002.252,942.240,012.260,0020K8
03/08/2021-1,70%-38,892.246,102.284,972.246,102.284,97104K33
02/08/20211,11%24,992.284,992.246,272.230,002.284,99165K38
30/07/2021-1,53%-35,022.260,002.267,002.245,002.298,9873K21
29/07/2021-0,65%-14,982.295,022.325,002.295,022.331,0044K12
28/07/20210,44%10,012.310,002.315,002.300,002.315,0023K6
27/07/2021-0,05%-1,062.299,992.301,072.266,022.330,00205K46
26/07/2021-1,71%-39,952.301,052.330,152.301,052.332,00144K45
23/07/2021-0,81%-19,002.341,002.380,992.340,002.380,9990K24
22/07/20210,77%18,002.360,002.342,002.303,022.374,99144K32
21/07/2021-1,60%-38,012.342,002.380,012.330,002.389,99139K42
20/07/20210,42%10,012.380,012.369,992.341,552.435,00290K38
19/07/2021-1,04%-25,012.370,002.395,002.320,012.395,00133K43
16/07/2021-1,64%-39,992.395,012.400,012.388,002.432,02181K27
15/07/2021-0,61%-15,002.435,002.450,012.370,002.450,01199K55
14/07/20212,94%70,002.450,002.399,982.394,952.450,00180K29
13/07/20212,81%65,002.380,002.376,502.320,022.380,00192K34
12/07/2021-0,39%-9,122.315,002.377,002.266,032.377,00150K42
08/07/20211,05%24,122.324,122.290,002.281,012.324,3721K8
07/07/20213,60%80,002.300,002.230,002.230,002.309,74131K24
06/07/20210,50%11,012.220,002.200,002.200,002.229,00222K39
05/07/2021-3,96%-91,012.208,992.315,002.150,002.359,85722K89
02/07/20210,00%-0,102.300,002.300,002.300,002.360,00181K59
01/07/2021-4,04%-96,892.300,102.380,002.300,102.385,00214K38
30/06/2021-2,16%-53,002.396,992.380,082.380,082.439,99200K40
29/06/2021-0,19%-4,712.449,992.488,502.449,992.488,5052K14
28/06/20212,32%55,722.454,702.397,002.241,002.485,10619K115
25/06/2021-3,42%-85,022.398,982.484,012.299,012.538,002M196
24/06/2021-0,16%-4,002.484,002.352,002.350,012.487,002M279
23/06/2021-12,85%-367,002.488,002.700,002.380,002.700,004M505
22/06/20210,18%5,002.855,002.858,992.825,182.858,99100K21
21/06/20211,19%33,442.850,002.817,042.817,042.850,0028K9
18/06/20210,06%1,562.816,562.847,982.816,512.855,0060K16
17/06/2021-0,22%-6,102.815,002.821,002.815,002.821,0020K5
16/06/2021-0,49%-13,912.821,102.854,992.820,002.854,9996K20
15/06/2021-0,70%-19,982.835,012.879,002.830,082.879,0069K15
14/06/2021-1,55%-44,912.854,992.862,032.825,002.870,00109K26
11/06/2021-0,18%-5,092.899,902.900,002.860,002.903,00124K11
10/06/20210,14%3,992.904,992.909,992.892,002.909,99186K28
09/06/20211,79%51,002.901,002.892,382.854,002.901,00110K25
08/06/2021-0,04%-1,002.850,002.874,962.800,002.880,00352K48
07/06/20210,04%1,002.851,002.850,002.850,002.880,00363K35
04/06/2021-0,11%-3,002.850,002.850,302.830,002.850,3077K12
02/06/20210,10%2,992.853,002.850,022.850,012.880,0049K9
01/06/2021-0,66%-18,982.850,012.848,002.845,002.869,00126K17
31/05/2021-0,21%-5,992.868,992.869,992.850,022.870,0037K9
28/05/20210,81%22,982.874,982.851,952.849,072.874,98114K21
27/05/20211,86%52,002.852,002.799,992.798,992.900,00929K141
26/05/20210,36%10,012.800,002.789,992.789,992.820,00188K21
25/05/20210,90%24,992.789,992.774,992.766,022.812,55137K34
24/05/2021-0,18%-5,002.765,002.770,002.760,012.789,9250K13
21/05/2021-0,18%-5,002.770,002.775,002.761,002.775,01260K30
20/05/20210,14%4,002.775,002.771,002.771,002.779,9475K18
19/05/2021-0,32%-9,002.771,002.780,002.771,002.780,0078K15
18/05/20210,00%0,002.780,002.780,002.775,002.780,00133K12
17/05/2021-0,71%-20,002.780,002.799,992.761,002.799,99100K27
14/05/20210,90%25,012.800,002.774,992.766,082.800,0050K15
13/05/20210,18%4,992.774,992.789,942.766,692.789,9944K13
12/05/2021-1,77%-50,002.770,002.819,992.761,072.820,00205K28
11/05/20211,77%48,992.820,002.789,992.773,102.820,00202K42
10/05/2021-0,32%-8,992.771,012.755,012.751,002.805,00339K54
07/05/20210,72%20,002.780,002.760,012.756,002.788,0047K11
06/05/2021-1,57%-44,012.760,002.835,002.760,002.835,00601K186
05/05/2021-0,57%-15,992.804,012.841,002.791,612.844,0020K6
04/05/2021-2,08%-59,992.820,002.879,002.770,042.879,00405K68
03/05/2021-0,35%-10,002.879,992.831,002.760,002.879,99363K60
30/04/20210,70%20,002.889,992.870,002.869,992.889,9946K10
29/04/20211,41%39,982.869,992.834,012.820,002.869,9963K16
28/04/2021-0,49%-13,992.830,012.864,992.821,012.869,9948K14
27/04/2021-0,21%-6,002.844,002.815,062.801,002.850,00149K23
26/04/20211,03%29,002.850,002.865,002.800,002.870,0091K22
23/04/20210,00%0,002.821,002.804,002.770,002.851,00252K47
22/04/2021-1,88%-53,992.821,002.851,002.814,002.851,00480K42
20/04/20210,84%23,992.874,992.851,002.851,002.884,70174K17
19/04/2021-1,08%-31,042.851,002.890,002.750,002.899,78687K70
16/04/20210,07%2,012.882,042.904,992.881,012.918,00137K27
15/04/20210,17%5,032.880,032.875,002.875,002.928,97339K55
14/04/20210,31%9,002.875,002.866,002.862,002.875,0046K13
13/04/20211,24%35,002.866,002.849,002.849,002.899,00281K28
12/04/2021-0,31%-8,902.831,002.810,002.810,002.850,0054K15
09/04/20211,42%39,892.839,902.797,002.780,522.840,0078K14
08/04/20210,07%2,012.800,012.797,982.716,032.800,01312K60
07/04/20211,54%42,452.798,002.778,942.705,002.850,00204K41
06/04/2021-1,06%-29,452.755,552.790,002.755,552.825,00164K21
05/04/20210,72%20,002.785,002.765,002.755,552.790,00169K25
01/04/20210,73%20,002.765,002.733,412.733,412.799,9330K10
31/03/2021-0,14%-3,892.745,002.748,872.744,442.750,00156K17
30/03/20210,99%26,892.748,892.726,032.725,002.748,8938K13
29/03/2021-2,71%-75,722.722,002.779,712.722,002.800,00201K47
26/03/20210,64%17,722.797,722.780,002.750,002.797,7253K16
25/03/20211,00%27,552.780,002.770,002.765,002.780,00133K17
24/03/2021-0,49%-13,552.752,452.766,002.730,002.766,00424K31
23/03/2021-0,47%-12,992.766,002.745,002.745,002.780,0091K9
22/03/20211,05%28,992.778,992.764,992.730,042.780,00113K15
19/03/20210,73%19,982.750,002.725,022.725,022.750,00101K15
18/03/20210,26%7,012.730,022.722,002.722,002.750,00194K25
17/03/2021-1,16%-32,002.723,012.755,002.722,012.755,0074K19
16/03/2021-0,36%-9,992.755,012.765,002.755,012.781,99196K29
15/03/20210,14%3,992.765,002.761,022.760,022.788,8553K17
12/03/2021-0,04%-0,992.761,012.788,882.760,022.788,88105K26
11/03/2021-1,00%-28,002.762,002.773,002.756,002.790,0036K10
10/03/2021-0,32%-9,002.790,002.799,002.790,002.799,5156K8
09/03/20211,08%30,002.799,002.798,982.760,112.799,0047K10
08/03/2021--2.769,002.751,012.750,002.797,62193K28


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito