ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
28/08/2025-0,04%-1,012.398,992.385,012.380,002.399,99370K28
27/08/20250,00%0,002.400,002.399,972.385,012.400,00158K16
26/08/20250,00%0,002.400,002.381,092.381,002.400,00427K35
25/08/2025-1,64%-39,992.400,002.423,002.390,002.423,00571K38
22/08/20250,25%6,012.439,992.435,332.395,002.439,9997K24
21/08/2025-0,04%-1,022.433,982.399,992.380,002.433,98312K24
20/08/2025-0,01%-0,212.435,002.361,142.361,142.435,32171K21
19/08/20251,47%35,212.435,212.402,672.370,092.435,2653K13
18/08/20250,21%5,002.400,002.394,992.375,282.400,00330K39
15/08/2025-0,16%-3,862.395,002.398,862.395,002.399,9610K4
14/08/20250,71%16,862.398,862.365,562.363,022.398,8664K12
13/08/20250,99%23,312.382,002.384,992.380,002.389,9914K5
12/08/2025-2,53%-61,272.358,692.419,962.351,002.420,01428K39
11/08/20250,87%20,972.419,962.360,042.360,042.419,9714K5
08/08/20251,35%31,992.398,992.399,002.380,002.400,0014K6
07/08/20250,13%3,002.367,002.399,992.363,042.400,00159K21
06/08/20250,04%1,002.364,002.363,062.363,062.389,0333K8
05/08/2025-3,35%-82,002.363,002.463,982.351,002.463,98664K42
04/08/2025-0,74%-18,322.445,002.452,002.403,682.464,9780K12
01/08/2025-0,97%-24,182.463,322.465,002.460,012.465,0030K4
31/07/20251,53%37,502.487,502.452,002.442,072.487,5025K8
30/07/20250,41%10,002.450,002.425,012.425,002.487,3980K14
29/07/2025-0,04%-1,002.440,002.440,122.412,002.443,5039K10
28/07/2025-1,89%-46,992.441,002.435,352.435,352.489,9837K14
25/07/20251,14%27,992.487,992.467,422.435,352.489,9789K19
24/07/20250,41%10,002.460,002.460,002.445,002.460,0020K5
23/07/20251,62%38,982.450,002.449,972.411,002.450,002M12
22/07/2025-1,15%-27,982.411,022.410,422.410,372.450,0029K10
21/07/2025-1,15%-28,362.439,002.408,162.408,152.464,00124K23
18/07/20250,71%17,342.467,362.450,022.450,022.467,3652K6
17/07/2025-0,41%-9,982.450,022.440,502.430,002.479,73137K25
16/07/20250,90%22,002.460,002.479,992.460,002.479,995K2
15/07/20250,10%2,432.438,002.462,972.437,062.487,9988K16
14/07/2025-1,15%-28,412.435,572.430,002.430,002.489,9779K22
11/07/20250,65%15,892.463,982.464,992.404,152.465,0069K23
10/07/20250,81%19,602.448,092.428,002.428,002.448,0946K14
09/07/20250,35%8,492.428,492.420,002.385,002.435,342M38
08/07/2025-2,42%-59,992.420,002.470,002.385,002.489,97237K44
07/07/20250,00%0,002.479,992.468,002.468,002.479,9915K5
04/07/20250,51%12,592.479,992.467,422.467,422.489,9857K8
03/07/20251,04%25,402.467,402.442,002.442,002.467,4037K10
02/07/20250,79%19,062.442,002.410,882.410,882.467,0034K11
01/07/20250,86%20,722.422,942.401,052.400,002.429,81147K25
27/06/2025-0,32%-7,812.402,222.434,142.402,222.434,1446K10
26/06/2025-0,62%-14,972.410,032.401,032.401,032.432,9743K16
25/06/20250,21%5,012.425,002.419,862.400,052.425,00181K20
24/06/20250,25%5,922.419,992.419,992.400,012.420,0022K8
23/06/20250,63%15,072.414,072.414,062.407,492.414,07145K11
20/06/2025-0,04%-1,002.399,002.399,002.399,002.400,00106K10
18/06/20250,00%0,002.400,002.418,952.370,012.418,95254K38
17/06/20250,00%-0,012.400,002.400,012.400,002.418,9450K13
16/06/20250,00%0,012.400,012.418,942.400,002.418,9477K12
13/06/20251,39%33,002.400,002.399,932.399,932.439,9970K9
12/06/2025-0,13%-3,012.367,002.367,112.367,002.399,9978K10
11/06/2025-0,84%-19,992.370,012.367,092.367,092.386,0050K15
10/06/20250,00%0,002.390,002.357,132.357,132.390,0088K23
09/06/2025-0,42%-10,002.390,002.380,002.362,042.400,0098K19
06/06/20250,00%0,002.400,002.400,002.376,092.419,97139K16
05/06/2025-1,64%-40,002.400,002.415,612.379,702.439,9946K17
04/06/20252,09%50,012.440,002.389,992.366,102.440,00432K18
03/06/20250,38%8,992.389,992.390,002.358,022.390,0029K10
02/06/20251,02%24,002.381,002.340,052.340,052.389,93141K35
30/05/20250,00%0,002.357,002.357,012.357,002.395,64109K15
29/05/2025-1,15%-27,422.357,002.360,582.357,002.379,9957K15
28/05/20250,19%4,502.384,422.362,012.357,002.384,42345K48
27/05/20250,97%22,922.379,922.400,002.357,012.400,0045K13
26/05/2025-0,13%-3,022.357,002.360,112.357,002.426,92431K33
23/05/2025-1,67%-39,992.360,022.429,572.360,022.429,58103K22
22/05/20251,82%43,012.400,012.395,892.395,892.430,00230K20
21/05/2025-1,30%-30,992.357,002.370,002.357,002.396,0043K16
20/05/20251,31%30,992.387,992.357,022.357,022.387,99107K20
19/05/2025-0,55%-13,002.357,002.357,122.357,002.417,9752K16
16/05/2025-0,42%-10,002.370,002.380,002.357,002.418,98107K29
15/05/20250,97%22,882.380,002.380,002.359,772.380,00135K20
14/05/2025-0,96%-22,882.357,122.424,992.356,202.449,00230K44
13/05/2025-2,06%-50,002.380,002.430,012.361,012.430,0196K25
12/05/20252,11%50,292.430,002.427,302.420,002.430,0051K10
09/05/2025-0,01%-0,292.379,712.380,002.340,012.380,0043K7
08/05/20250,21%4,992.380,002.406,992.355,012.413,8448K13
07/05/20250,09%2,022.375,012.330,002.330,002.401,0067K17
06/05/2025-0,29%-7,012.372,992.359,982.310,012.399,99118K21
05/05/20254,34%99,002.380,002.303,812.282,012.400,00197K17
02/05/2025-2,40%-56,002.281,002.316,992.265,002.350,00103K20
30/04/2025-0,13%-3,002.337,002.341,002.255,052.341,00107K19
29/04/2025-0,43%-10,002.340,002.439,992.340,002.439,9943K4
28/04/2025-1,67%-39,992.350,002.419,002.270,022.419,0045K16
25/04/20252,14%49,992.389,992.340,002.340,002.473,4473K20
24/04/20252,18%50,012.340,002.289,992.260,492.370,003M15
23/04/20250,93%20,992.289,992.245,052.245,052.296,8925K11
22/04/2025-1,35%-31,002.269,002.299,992.230,192.299,9984K22
17/04/20252,22%50,002.300,002.230,012.230,012.300,00283K42
16/04/2025-1,45%-33,002.250,002.279,892.223,002.279,89299K27
15/04/20250,35%8,002.283,002.223,272.223,272.283,45126K7
14/04/20250,71%16,022.275,002.276,782.223,012.276,7875K22
11/04/2025-0,65%-14,812.258,982.273,792.223,662.276,6952K10
10/04/2025-0,27%-6,082.273,792.291,002.223,002.291,0072K14
09/04/2025-0,18%-4,132.279,872.290,982.250,002.290,9854K12
08/04/20252,93%65,002.284,002.498,502.223,002.498,50316K51
07/04/20251,28%28,002.219,002.219,002.219,002.229,0060K13
04/04/20250,00%0,002.191,002.191,012.191,002.192,0055K11
03/04/20250,00%0,002.191,002.191,012.191,002.200,9833K11
02/04/20250,00%0,002.191,002.191,002.191,002.207,00333K144
01/04/2025-2,19%-48,952.191,002.250,002.190,032.250,0055K8
31/03/20251,82%39,952.239,952.190,982.157,332.279,0088K23
28/03/20252,27%48,742.200,002.185,002.185,002.215,98185K28
27/03/20250,04%0,832.151,262.215,982.150,162.215,98240K51
26/03/2025-1,76%-38,572.150,432.131,082.131,032.210,00122K46
25/03/2025-0,05%-1,002.189,002.174,672.130,182.189,0069K31
24/03/20252,34%50,002.190,002.125,022.125,012.190,00212K24
21/03/20250,47%10,002.140,002.130,002.102,832.166,98189K59
20/03/20251,43%30,002.130,002.102,722.102,722.148,6770K26
19/03/2025-0,43%-9,002.100,002.099,562.099,562.148,79133K37
18/03/20251,39%29,002.109,002.090,032.090,032.178,7878K24
17/03/2025-2,35%-50,002.080,002.130,012.080,002.238,99601K17
14/03/2025-0,23%-5,002.130,002.135,002.080,162.135,82134K31
13/03/20250,95%20,012.135,002.069,342.069,342.135,007M23
12/03/20251,20%25,002.114,992.100,012.060,032.119,99333K73
11/03/2025-2,06%-44,002.089,992.069,912.069,912.099,991M13
10/03/20252,10%43,992.133,992.090,012.080,012.140,0027K12
07/03/20250,74%15,372.090,002.078,042.034,132.103,4896K34
06/03/20250,69%14,192.074,632.035,072.035,032.074,63117K35
05/03/2025-0,92%-19,192.060,442.060,622.024,732.060,6296K21
28/02/20251,45%29,632.079,632.040,012.040,012.079,636K3
27/02/2025-0,49%-10,002.050,002.060,012.050,002.089,7564K22
26/02/20250,39%7,952.060,002.057,012.056,012.088,6241K13
25/02/2025-2,24%-46,952.052,052.040,112.040,112.089,8741K15
24/02/20252,39%49,002.099,002.034,272.034,272.099,00363K14
21/02/2025-0,49%-10,002.050,002.060,032.050,002.060,07125K31
20/02/2025-0,15%-3,002.060,002.051,002.026,002.060,00369K78
19/02/2025-1,76%-37,002.063,002.026,282.026,282.063,0057K16
18/02/20252,94%60,002.100,002.025,482.025,482.100,0099K36
17/02/20250,49%10,002.040,002.030,002.025,522.044,9941K15
14/02/2025-1,35%-27,822.030,002.025,472.025,472.050,0049K18
13/02/2025--2.057,822.035,002.034,932.057,82241K51


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar