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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/12/2019-0,55%-18,953.431,053.449,993.431,013.450,00169K30
05/12/20190,03%1,003.450,003.450,003.431,003.450,00107K22
04/12/2019-0,03%-1,003.449,003.450,003.400,003.450,00175K32
03/12/20190,00%0,003.450,003.449,993.440,003.450,00276K33
02/12/20192,99%100,003.450,003.356,013.355,013.525,00185K33
29/11/2019-2,90%-100,003.350,003.450,003.350,003.450,00171K19
28/11/2019-0,14%-5,003.450,003.424,993.418,003.450,00197K17
27/11/20190,17%6,003.455,003.449,003.424,993.471,00110K20
26/11/2019-0,03%-1,003.449,003.450,003.415,003.450,00110K15
25/11/20190,32%11,003.450,003.439,003.400,003.450,00137K28
22/11/2019-0,29%-10,003.439,003.450,003.430,503.450,00100K19
21/11/2019-0,02%-0,703.449,003.430,003.430,003.450,0065K12
19/11/20190,87%29,703.449,703.420,013.420,003.450,00182K21
18/11/2019-0,56%-19,333.420,003.439,333.390,203.439,33103K23
14/11/20191,31%44,323.439,333.439,333.439,333.439,3338K5
13/11/2019-1,59%-54,973.395,013.417,013.385,113.417,01119K22
12/11/20190,00%-0,013.449,983.450,003.446,003.450,00162K24
11/11/20190,55%18,993.449,993.445,003.415,223.449,9986K23
08/11/2019-0,55%-19,003.431,003.450,003.431,003.450,00114K16
07/11/20190,00%0,003.450,003.449,743.440,003.450,00124K21
06/11/20190,21%7,103.450,003.442,903.442,903.450,00100K12
05/11/20190,08%2,903.442,903.449,993.440,003.450,00121K18
04/11/20190,00%0,003.440,003.440,003.401,013.450,00227K35
01/11/2019-1,29%-45,003.440,003.520,003.434,003.520,00118K28
31/10/20190,73%25,103.485,003.478,993.450,003.496,0080K20
30/10/20190,43%14,903.459,903.444,003.443,003.478,98145K26
29/10/20192,26%76,003.445,003.369,983.369,983.445,0089K21
28/10/20190,90%30,003.369,003.320,003.302,013.401,00256K52
25/10/20191,03%34,003.339,003.305,003.305,003.339,0066K8
24/10/20190,49%16,003.305,003.338,913.300,003.338,9263K14
23/10/20190,00%0,003.289,003.289,003.276,173.319,86102K13
22/10/20190,08%2,553.289,003.286,453.220,013.300,00105K23
21/10/2019-1,60%-53,553.286,453.339,993.270,003.340,0069K18
18/10/2019-0,26%-8,663.340,003.348,663.340,003.350,0097K12
17/10/20190,26%8,663.348,663.340,003.300,003.348,6660K13
16/10/20192,77%90,003.340,003.249,993.249,993.348,93374K36
15/10/20192,04%64,953.250,003.199,953.199,953.250,00184K28
14/10/2019-1,05%-33,943.185,053.215,003.180,003.219,00118K24
11/10/20190,94%29,993.218,993.190,003.190,003.218,9986K20
10/10/20190,28%9,003.189,003.197,033.189,003.197,0345K12
09/10/20190,63%20,003.180,003.160,003.160,003.180,00105K20
08/10/20190,54%17,003.160,003.181,593.150,003.181,5973K18
07/10/2019-0,54%-16,953.143,003.159,953.120,033.168,00122K22
04/10/20190,00%0,063.159,953.160,003.116,013.196,88133K36
03/10/20190,31%9,893.159,893.158,013.150,003.160,00117K27
02/10/20190,64%20,003.150,003.135,033.135,013.159,75123K35
01/10/20190,64%20,003.130,003.198,003.101,003.198,00120K29
30/09/20190,00%0,003.110,003.110,003.100,003.149,99131K34
27/09/20190,16%5,013.110,003.120,003.110,003.150,00182K30
26/09/20190,19%5,993.104,993.099,003.090,023.104,9999K21
25/09/2019-0,03%-1,003.099,003.104,363.099,003.120,00186K29
24/09/20190,88%26,973.100,003.081,973.079,993.100,00161K24
23/09/2019-0,23%-6,973.073,033.081,003.052,163.100,00330K52
20/09/20190,00%0,003.080,003.099,943.080,003.099,9453K12
19/09/2019-0,36%-11,003.080,003.095,003.050,203.100,00201K41
18/09/20190,98%29,993.091,003.065,013.065,013.119,00176K40
17/09/2019-0,62%-18,993.061,013.087,003.060,013.100,00321K59
16/09/2019-0,06%-2,003.080,003.088,013.080,003.096,00188K30
13/09/2019-0,20%-6,223.082,003.118,893.082,003.119,90170K49
12/09/2019-0,35%-10,783.088,223.107,003.084,033.107,00124K32
11/09/20190,29%9,003.099,003.082,003.082,003.107,0081K22
10/09/2019-0,32%-10,003.090,003.088,013.082,003.107,00115K26
09/09/20190,49%15,003.100,003.090,003.090,003.100,00167K21
06/09/2019-0,48%-15,003.085,003.099,993.082,063.099,99111K18
05/09/20190,20%6,123.100,003.100,003.082,003.100,0062K15
04/09/20190,45%13,893.093,883.079,993.079,993.093,8849K15
03/09/2019-0,65%-20,013.079,993.107,003.060,003.107,00203K30
02/09/20191,29%39,503.100,003.055,003.045,023.106,00123K26
30/08/20190,34%10,503.060,503.050,013.050,013.107,0086K20
29/08/20190,33%10,003.050,003.040,513.031,003.050,0085K18
28/08/2019-0,33%-10,003.040,003.069,943.010,033.098,99134K29
27/08/20191,40%41,993.050,003.055,003.050,003.089,9992K23
26/08/2019-2,97%-91,993.008,013.100,003.007,253.125,00282K53
23/08/20191,81%55,003.100,003.089,003.040,013.100,00147K22
22/08/20190,63%19,003.045,003.050,003.032,153.055,0082K14
21/08/2019-1,43%-44,003.026,003.070,003.010,003.090,00143K33
20/08/2019-1,05%-32,513.070,003.099,993.040,403.100,00169K32
19/08/2019-2,74%-87,493.102,513.160,003.101,033.160,00132K28
16/08/20192,24%70,003.190,003.139,003.120,003.190,00120K25
15/08/20190,00%0,003.120,003.160,003.100,003.179,0094K25
14/08/2019-2,50%-80,003.120,003.150,103.100,003.184,49510K62
13/08/20196,67%200,003.200,002.999,992.999,993.200,00666K95
12/08/2019-1,64%-50,003.000,003.001,512.915,003.024,961M176
09/08/2019-7,44%-245,003.050,003.284,993.030,003.285,001M184
08/08/2019-3,09%-104,983.295,003.425,003.285,003.425,00274K54
07/08/20190,00%-0,023.399,983.429,953.376,793.429,99184K50
06/08/20190,00%0,003.400,003.399,003.399,003.400,00119K33
05/08/20190,00%0,003.400,003.400,003.320,073.400,0064K17
02/08/20190,00%0,003.400,003.439,953.380,173.500,00245K32
01/08/20190,12%4,003.400,003.390,133.385,003.400,00129K35
31/07/2019-0,12%-4,003.396,003.429,133.395,003.429,13211K49
30/07/20190,12%4,003.400,003.396,003.396,003.420,00156K39
29/07/2019-0,03%-1,033.396,003.400,013.396,003.400,01218K62
26/07/20190,06%2,033.397,033.429,953.397,003.450,00136K35
25/07/20190,12%4,003.395,003.436,003.395,003.436,0065K16
24/07/20190,21%7,003.391,003.373,003.373,003.417,01122K29
23/07/2019-1,31%-45,003.384,003.400,003.373,013.400,00238K21
22/07/20191,45%49,013.429,003.399,993.350,093.434,50116K31
19/07/20191,26%41,993.379,993.343,993.343,993.450,00119K25
18/07/20190,43%14,143.338,003.324,003.320,003.344,9350K14
17/07/20190,72%23,863.323,863.300,003.300,003.324,0089K20


*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