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
21/01/20221,39%30,002.190,002.199,992.185,002.199,9972K17
20/01/20220,84%18,022.160,002.118,992.116,982.160,0089K16
19/01/20222,98%61,982.141,982.080,002.050,002.141,9889K31
18/01/20220,00%0,012.080,002.079,982.060,182.080,00162K38
17/01/20220,53%10,992.079,992.080,002.063,002.090,0296K26
14/01/20221,92%39,002.069,002.059,992.051,132.080,0072K21
13/01/20220,00%-0,012.030,002.050,002.030,002.074,8774K20
12/01/20220,10%2,012.030,012.028,002.028,002.050,0073K19
11/01/20222,32%45,922.028,001.982,071.971,002.038,99131K29
10/01/2022-4,71%-97,921.982,082.080,001.936,302.080,00432K161
07/01/20220,00%0,012.080,002.070,012.031,032.080,0031K10
06/01/20220,00%-0,012.079,992.079,992.050,002.080,00147K53
05/01/2022-2,58%-55,002.080,002.149,502.050,002.149,50165K31
04/01/20221,62%34,002.135,002.119,992.110,002.135,00142K19
03/01/2022-0,43%-9,002.101,002.093,602.084,672.121,00190K20
30/12/20210,48%10,002.110,002.110,002.100,002.110,0017K3
29/12/2021-0,90%-19,002.100,002.116,992.079,932.120,0059K16
28/12/20210,43%9,002.119,002.110,002.026,002.139,99189K31
27/12/20212,98%61,002.110,002.049,002.049,002.110,0017K8
23/12/20210,15%3,002.049,002.046,011.995,762.049,0090K22
22/12/20212,17%43,502.046,001.999,901.980,002.046,00174K29
21/12/20212,17%42,502.002,501.980,001.961,012.049,00143K58
20/12/2021-2,97%-60,001.960,001.990,001.930,052.000,50274K42
17/12/2021-0,49%-9,982.020,002.001,001.950,002.029,93102K33
16/12/20210,00%-0,022.029,982.027,991.985,012.030,00135K26
15/12/20211,50%29,992.030,002.024,012.024,012.031,3769K8
14/12/2021-1,72%-34,992.000,012.035,012.000,002.049,00147K21
13/12/20211,75%35,002.035,001.965,201.965,202.035,00219K24
10/12/20210,00%0,002.000,002.000,001.976,002.000,00254K40
09/12/20210,96%19,102.000,002.034,991.995,002.035,0084K18
08/12/2021-0,68%-13,531.980,902.035,001.960,002.035,00132K17
07/12/2021-0,18%-3,571.994,432.000,001.970,002.037,99645K45
06/12/20215,16%97,991.998,001.900,001.900,002.000,00297K44
03/12/2021-2,01%-38,981.900,011.938,991.900,001.938,99160K37
02/12/20210,00%-0,011.938,991.939,001.820,001.939,0078K29
01/12/2021-0,05%-1,001.939,001.940,001.915,001.940,0058K12
30/11/20210,00%0,001.940,001.963,281.939,991.964,9958K20
29/11/20210,99%18,981.940,001.974,091.921,011.974,0958K22
26/11/2021-2,98%-58,981.921,021.974,991.921,011.974,99143K36
25/11/20213,07%58,991.980,001.969,971.922,151.980,00130K18
24/11/2021-0,47%-8,991.921,011.930,001.921,011.969,9956K20
23/11/2021-1,03%-20,011.930,001.999,971.930,002.000,00308K49
22/11/2021-2,50%-49,981.950,011.941,001.941,001.998,93245K20
19/11/20211,94%37,991.999,991.962,001.962,001.999,9932K10
18/11/20210,00%0,001.962,001.927,031.870,001.962,0075K32
17/11/2021-2,01%-40,231.962,002.003,011.920,002.003,36181K44
16/11/20210,06%1,222.002,232.001,022.001,022.055,8783K31
12/11/2021-1,43%-28,992.001,012.010,002.000,002.010,0038K12
11/11/2021-1,28%-26,402.030,002.000,072.000,002.030,0074K17
10/11/20212,31%46,402.056,402.010,021.986,532.056,40138K32
09/11/2021-0,16%-3,152.010,002.014,002.010,002.038,1736K12
08/11/20210,21%4,142.013,152.057,122.007,022.057,1247K13
05/11/2021-3,13%-64,972.009,012.030,002.005,002.072,8326K11
04/11/20213,70%73,982.073,982.055,002.050,002.080,0072K18
03/11/2021-0,05%-1,002.000,002.001,012.000,002.059,99184K28
01/11/2021-2,86%-59,002.001,002.047,002.001,002.047,0042K11
29/10/2021-0,24%-4,982.060,002.060,002.060,002.064,99161K10
28/10/20213,14%62,922.064,982.010,012.010,002.064,9879K19
27/10/2021-0,89%-17,942.002,062.020,082.000,002.040,00133K35
26/10/2021-0,98%-20,002.020,002.030,012.020,002.055,0085K17
25/10/20210,00%0,002.040,002.074,002.040,002.074,0076K16
22/10/2021-1,50%-31,002.040,002.087,002.040,002.087,00110K22
21/10/20211,37%28,002.071,002.051,632.051,632.094,99149K36
20/10/2021-1,78%-37,002.043,002.078,382.032,512.100,0045K19
19/10/2021-0,48%-10,002.080,002.107,802.000,002.120,00473K95
18/10/20210,10%1,992.090,002.089,002.070,592.105,0061K17
15/10/2021-0,28%-5,942.088,012.070,052.070,052.090,0056K18
14/10/20210,53%11,062.093,952.082,882.082,882.135,47364K64
13/10/20210,77%15,892.082,892.067,002.050,052.082,8933K14
11/10/20210,34%7,022.067,002.064,292.035,012.068,3939K15
08/10/20210,98%19,982.059,982.045,602.033,002.068,9874K16
07/10/2021-1,40%-29,002.040,002.039,012.039,012.058,9661K15
06/10/20210,44%9,012.069,002.039,002.036,012.069,0012K6
05/10/20210,00%-0,012.059,992.050,002.022,002.059,9941K17
04/10/20210,00%0,002.060,002.021,002.021,002.078,9967K23
01/10/2021-0,51%-10,502.060,002.058,012.058,002.070,0039K9
30/09/20210,02%0,502.070,502.048,012.048,012.080,00157K20
29/09/20210,00%0,002.070,002.075,002.007,902.075,00267K31
28/09/20210,49%10,012.070,002.065,002.050,062.096,0064K27
27/09/2021-0,24%-5,022.059,992.097,952.011,102.097,9551K20
24/09/2021-0,24%-4,982.065,012.069,972.045,862.130,00286K46
23/09/20210,20%4,112.069,992.062,002.050,002.077,00107K22
22/09/2021-0,54%-11,122.065,882.077,002.065,882.077,00131K22
21/09/20210,00%-0,102.077,002.098,942.075,002.098,9452K16
20/09/2021-1,09%-22,902.077,102.100,002.075,512.100,0035K12
17/09/20211,20%24,992.100,002.089,942.075,012.118,9965K19
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--2.315,002.377,002.266,032.377,00150K42


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito