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
14/07/20200,83%25,003.055,003.030,003.030,003.100,001M56
13/07/20200,43%13,013.030,003.000,013.000,013.050,00254K25
10/07/20200,57%16,993.016,992.988,002.981,263.017,79120K20
09/07/2020-0,03%-1,003.000,003.000,003.000,003.030,00105K24
08/07/2020-0,27%-7,993.001,003.000,002.988,833.010,00234K32
07/07/20200,77%22,993.008,993.000,002.950,003.008,99274K38
06/07/2020-0,80%-24,002.986,003.015,002.985,003.025,00177K34
03/07/20200,33%10,003.010,003.000,002.990,003.043,98144K30
02/07/20200,00%-0,123.000,003.000,012.965,003.014,98129K22
01/07/2020-0,26%-7,883.000,123.007,993.000,103.050,00127K22
30/06/2020-0,03%-1,003.008,003.010,002.991,013.010,0036K11
29/06/2020-0,22%-6,493.009,003.016,002.995,003.016,0066K16
26/06/2020-1,13%-34,513.015,493.000,532.995,003.020,5393K19
25/06/20201,67%50,003.050,003.000,002.950,013.050,001M47
24/06/20200,04%1,203.000,003.000,012.980,013.046,00214K46
23/06/2020-2,07%-63,322.998,803.060,002.998,803.060,00297K48
22/06/2020-1,22%-37,863.062,123.069,903.060,003.082,6061K18
19/06/20201,27%38,983.099,983.061,003.061,003.100,00443K18
18/06/2020-0,13%-4,003.061,003.064,003.059,903.089,0040K13
17/06/20200,82%25,003.065,003.098,993.050,003.098,9934K9
16/06/2020-1,62%-50,003.040,003.097,993.040,003.098,00108K18
15/06/20200,00%0,003.090,003.000,002.975,013.100,00101K25
12/06/20201,64%50,003.090,002.950,002.950,003.100,00467K47
10/06/20203,05%90,003.040,002.950,002.950,003.040,00190K42
09/06/2020-1,34%-40,032.950,003.000,032.920,003.050,00734K159
08/06/20203,07%88,952.990,032.945,512.901,093.200,01510K95
05/06/20200,73%21,082.901,082.880,002.870,002.910,11107K23
04/06/20200,03%1,002.880,002.880,002.859,902.890,00181K36
03/06/20201,62%46,002.879,002.899,002.799,002.899,00174K37
02/06/20200,28%7,892.833,002.823,012.800,012.859,11212K38
01/06/2020-1,50%-42,892.825,112.840,012.820,162.892,4451K14
29/05/20201,52%43,002.868,002.949,992.800,002.949,99181K40
28/05/2020-2,25%-65,002.825,002.890,002.825,002.900,00104K20
27/05/20201,76%50,002.890,002.899,942.820,002.900,00219K24
26/05/2020-1,30%-37,552.840,002.825,012.800,002.869,99161K27
25/05/20201,85%52,152.877,552.828,002.827,892.877,55264K70
22/05/20202,00%55,402.825,402.768,002.768,002.886,99306K88
21/05/2020-0,07%-2,002.770,002.694,002.691,102.770,00170K22
20/05/20202,48%67,002.772,002.715,012.711,002.772,0092K19
19/05/20200,18%4,952.705,002.701,002.700,002.790,00164K38
18/05/2020-0,40%-10,962.700,052.745,002.670,342.746,99187K34
15/05/2020-2,08%-57,692.711,012.723,482.701,012.789,8869K18
14/05/20202,54%68,702.768,702.700,002.690,002.768,73103K17
13/05/2020-3,61%-101,002.700,002.810,002.700,002.810,00204K42
12/05/20200,94%26,002.801,002.762,012.760,002.950,00267K36
11/05/20200,91%24,992.775,002.760,012.755,002.799,9753K9
08/05/2020-0,76%-21,042.750,012.771,032.750,012.780,00401K28
07/05/2020-0,86%-23,962.771,052.800,002.770,032.819,04196K26
06/05/20200,54%15,012.795,012.814,992.770,002.819,99236K28
05/05/2020-1,07%-30,052.780,002.800,012.779,992.888,97440K40
04/05/2020-4,74%-139,952.810,052.950,002.800,002.950,00246K43
30/04/20200,07%2,002.950,002.980,002.860,002.980,00107K15
29/04/20202,75%79,002.948,002.944,992.944,992.950,0088K17
28/04/20200,31%9,002.869,002.929,992.869,002.947,00159K18
27/04/2020-1,38%-39,992.860,002.948,002.852,002.948,00312K28
24/04/2020-0,07%-2,012.899,992.902,002.850,002.902,0081K18
23/04/20201,80%51,402.902,002.900,002.900,002.910,0090K14
22/04/20200,20%5,582.850,602.845,042.845,042.879,99614K35
20/04/2020-0,17%-4,982.845,022.850,002.845,002.870,00214K26
17/04/20200,35%10,002.850,002.840,002.840,002.870,00126K11
16/04/2020-2,07%-60,002.840,002.899,992.816,002.899,9985K13
15/04/20203,17%89,002.900,002.840,002.801,012.920,7154K17
14/04/20201,19%33,002.811,002.800,002.800,002.900,0065K16
13/04/2020-0,86%-24,002.778,002.802,002.775,012.849,9936K10
09/04/20200,43%12,002.802,002.790,002.790,002.950,00127K18
08/04/2020-4,16%-121,002.790,002.916,002.775,002.917,00429K48
07/04/20204,04%113,002.911,002.798,002.750,002.911,00153K38
06/04/20202,87%78,002.798,002.720,002.718,012.800,00128K29
03/04/2020-2,16%-59,992.720,002.800,002.711,022.800,0019K4
02/04/20201,27%34,942.779,992.790,002.705,012.800,00382K79
01/04/2020-0,18%-4,952.745,052.690,002.650,002.839,991M133
31/03/20200,66%18,002.750,002.899,002.705,992.899,00279K75
30/03/2020-3,12%-88,002.732,002.800,002.701,002.800,00376K69
27/03/2020-1,05%-30,002.820,002.850,002.650,002.850,00626K60
26/03/20203,64%100,002.850,002.652,102.652,102.899,00252K47
25/03/20205,81%151,002.750,002.609,002.609,002.750,00615K58
24/03/20207,18%174,002.599,002.700,002.550,002.700,00295K26
23/03/2020-16,09%-465,002.425,002.700,002.305,002.700,00694K111
20/03/2020-5,25%-160,002.890,002.998,992.751,022.998,99690K74
19/03/202017,08%445,003.050,002.600,002.150,003.050,00352K75
18/03/2020-13,17%-395,002.605,002.990,002.600,002.990,00879K124
17/03/2020-2,38%-72,993.000,003.070,992.989,003.071,00298K52
16/03/2020-1,54%-48,063.072,993.121,052.990,003.121,05397K71
13/03/2020-5,42%-178,953.121,053.299,953.106,003.300,00409K44
12/03/20201,54%50,003.300,003.249,993.000,003.300,00689K131
11/03/2020-0,64%-21,003.250,003.350,003.200,003.350,00787K37
10/03/20200,65%21,003.271,003.350,003.271,003.350,00173K25
09/03/2020-3,82%-128,993.250,003.334,103.215,003.376,98641K79
06/03/20201,35%44,913.378,993.334,003.311,063.380,83300K32
05/03/2020-0,92%-30,923.334,083.365,013.334,083.369,00228K30
04/03/2020-0,47%-16,003.365,003.380,003.364,993.380,00216K25
03/03/20200,48%16,003.381,003.369,993.369,993.390,00372K32
02/03/20200,15%5,003.365,003.383,093.343,013.400,01411K42
28/02/20200,42%13,993.360,003.341,013.270,003.395,00523K48
27/02/2020-1,30%-43,963.346,013.322,023.322,023.399,99184K26
26/02/2020-0,35%-12,043.389,973.330,003.330,003.402,01157K32
21/02/2020-3,21%-112,993.402,013.513,993.344,003.513,99486K83
20/02/20200,00%0,003.515,003.515,003.490,013.515,0098K15
19/02/20200,00%0,003.515,003.515,003.515,003.520,00120K7
18/02/20200,09%3,003.515,003.515,003.510,003.515,00183K17
17/02/20201,04%36,003.512,003.489,993.480,003.577,99130K32
14/02/2020-3,39%-122,003.476,003.597,993.460,003.597,9984K18
13/02/20204,29%148,003.598,003.450,003.403,013.600,00726K19
12/02/20200,58%20,013.450,003.400,003.400,003.450,00117K24
11/02/2020-0,09%-3,013.429,993.433,003.400,003.498,98219K46
10/02/2020-1,07%-37,003.433,003.470,003.430,013.500,01125K27
07/02/2020-2,25%-80,003.470,003.550,003.450,003.600,00156K34
06/02/2020-1,83%-66,043.550,003.616,073.550,003.620,00111K23
05/02/20200,03%1,033.616,043.602,003.602,003.645,10116K22
04/02/2020-0,19%-6,983.615,013.699,003.601,013.699,00149K31
03/02/2020-4,72%-179,513.621,993.699,993.600,003.745,00387K49
31/01/20201,92%71,493.801,503.730,013.730,013.803,2753K10
30/01/2020-1,84%-69,993.730,013.755,003.680,003.815,00165K33
29/01/20201,25%47,063.800,003.752,953.752,953.819,9784K21
28/01/20200,08%2,943.752,943.745,003.721,003.752,9545K7
27/01/2020-0,53%-20,013.750,003.700,013.675,003.752,95111K21
24/01/2020-0,53%-19,963.770,013.789,963.750,003.840,00160K26
23/01/20201,03%38,743.789,973.752,023.751,003.792,92113K25
22/01/20200,19%7,233.751,233.743,003.740,003.789,99288K42
21/01/20200,00%0,003.744,003.744,003.732,023.744,00206K25
20/01/20200,62%23,003.744,003.721,003.720,003.798,00325K54
17/01/2020-0,24%-9,003.721,003.764,993.720,003.764,99112K19
16/01/2020-0,08%-3,023.730,003.732,003.715,023.765,00482K32
15/01/2020-0,72%-26,983.733,023.765,003.733,023.765,00109K16
14/01/2020-0,11%-4,003.760,003.764,003.740,003.765,00154K29
13/01/2020-0,82%-31,003.764,003.795,003.750,003.795,00237K29
10/01/2020-0,13%-5,003.795,003.800,003.750,003.800,00110K22
09/01/20201,33%50,003.800,003.750,003.750,003.850,00184K14
08/01/2020-1,32%-50,003.750,003.801,003.720,003.850,00174K36
07/01/2020-4,52%-180,003.800,003.980,003.750,004.000,00385K37
06/01/20201,38%53,993.980,003.957,003.927,004.000,00186K29
03/01/20200,93%36,013.926,013.890,003.890,003.978,00333K31
02/01/2020-0,26%-10,003.890,003.980,003.786,243.980,00182K24
30/12/2019--3.900,003.958,003.851,003.958,00160K23


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br