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
19/11/2024-2,76%-57,042.012,912.040,012.012,002.070,00264K75
18/11/20242,45%49,442.069,952.022,042.022,032.070,00217K50
14/11/20240,08%1,522.020,512.022,222.010,002.047,00119K42
13/11/2024-0,40%-8,012.018,992.049,691.996,872.049,89412K74
12/11/2024-1,84%-37,992.027,002.020,202.020,202.059,99163K56
11/11/20241,62%32,992.064,992.040,012.005,552.064,99461K122
08/11/2024-1,10%-22,502.032,002.021,272.021,272.059,98335K103
07/11/20240,15%3,162.054,502.031,022.031,002.054,50280K76
06/11/20240,95%19,332.051,342.033,342.021,012.051,34236K74
05/11/2024-2,31%-47,992.032,012.033,502.031,032.080,00267K86
04/11/20241,71%35,062.080,002.040,002.019,012.080,00261K66
01/11/20240,43%8,842.044,942.041,002.002,022.089,95243K83
31/10/20240,50%10,102.036,102.025,262.025,262.050,00181K59
30/10/2024-0,21%-4,312.026,002.031,012.023,222.064,93189K66
29/10/20240,51%10,312.030,312.021,012.021,012.078,89145K69
28/10/2024-0,49%-10,002.020,002.030,022.020,002.078,95240K87
25/10/20240,00%-0,012.030,002.030,012.012,022.051,81164K59
24/10/2024-1,55%-31,992.030,012.090,002.030,002.107,07498K87
23/10/2024-0,63%-13,022.062,002.085,002.050,012.129,99151K29
22/10/20240,09%1,962.075,022.100,012.073,142.147,49245K93
21/10/2024-1,28%-26,942.073,062.100,012.065,072.137,85219K43
18/10/2024-1,41%-29,992.100,002.099,992.059,072.159,75283K44
17/10/20241,19%24,982.129,992.105,012.050,002.189,00339K46
16/10/20242,68%55,012.105,012.084,992.056,012.159,99201K45
15/10/20240,00%0,002.050,002.050,012.037,012.110,00270K34
14/10/20241,49%30,002.050,002.020,022.020,022.200,00374K75
11/10/20246,32%120,002.020,002.050,001.930,002.089,991M177
10/10/20240,00%0,001.900,001.900,001.900,001.900,5184K14
09/10/20240,00%0,001.900,001.901,011.900,001.914,9987K19
08/10/2024-1,45%-28,001.900,001.900,001.900,001.929,95139K37
07/10/2024-0,36%-7,001.928,001.935,001.924,961.935,0037K12
04/10/20240,99%19,031.935,001.902,021.902,021.935,0093K21
03/10/2024-0,21%-4,031.915,971.934,981.900,011.934,9829K10
02/10/20240,10%2,001.920,001.937,181.900,001.949,9890K25
01/10/2024-0,16%-3,011.918,001.905,001.904,991.918,0032K11
30/09/20240,00%0,001.921,011.921,011.921,011.921,0110K3
27/09/20240,05%1,011.921,011.925,001.921,011.929,8825K9
26/09/2024-0,52%-10,001.920,001.928,991.915,001.930,00901K15
25/09/20240,47%9,001.930,001.929,991.922,011.930,0010K5
24/09/20240,05%1,001.921,001.920,011.912,021.921,00371K37
23/09/20240,00%-0,011.920,001.920,131.920,001.930,00102K23
20/09/20240,00%0,001.920,011.935,991.920,011.938,99108K26
19/09/2024-0,06%-1,241.920,011.923,001.920,011.954,7564K26
18/09/2024-1,47%-28,721.921,251.936,011.920,171.955,00119K37
17/09/20241,24%23,961.949,971.943,991.943,251.950,0014K6
16/09/2024-1,23%-23,991.926,011.959,991.921,221.959,99102K21
13/09/20240,00%0,011.950,001.949,981.916,061.950,00233K34
12/09/20240,05%1,051.949,991.948,941.933,021.949,9966K10
11/09/20240,83%15,961.948,941.932,931.932,931.948,9435K13
10/09/20240,68%12,981.932,981.939,201.920,001.949,8340K17
09/09/2024-1,03%-20,001.920,001.950,001.920,001.950,0052K14
06/09/20240,42%8,061.940,001.931,791.920,001.940,00160K29
05/09/20240,78%14,941.931,941.925,991.916,001.931,9548K11
04/09/20240,05%1,001.917,001.916,001.916,001.930,9984K20
03/09/20240,00%0,001.916,001.937,001.916,001.937,0084K10
02/09/20240,05%1,001.916,001.920,471.916,001.930,00248K32
30/08/2024-0,62%-12,001.915,001.926,991.915,001.929,00245K98
29/08/20240,16%3,011.927,001.919,991.917,101.927,0079K16
28/08/20240,73%13,991.923,991.925,501.910,001.925,5027K10
27/08/20240,21%4,001.910,001.911,661.910,001.912,0627K6
26/08/20240,00%-0,011.906,001.938,951.906,001.939,00104K20
23/08/20240,16%2,981.906,011.903,061.903,061.947,00191K50
22/08/20240,05%1,011.903,031.903,041.903,031.908,996K3
21/08/20240,05%0,921.902,021.909,991.902,021.909,9929K7
20/08/2024-0,05%-0,901.901,101.911,991.901,101.911,9944K15
19/08/20240,10%1,991.902,001.928,991.901,011.950,00122K36
16/08/2024-0,01%-0,121.900,011.902,011.900,011.902,50122K36
15/08/2024-0,93%-17,861.900,131.928,001.900,131.930,00246K26
14/08/20240,68%12,991.917,991.902,051.900,121.917,99157K20
13/08/20240,26%4,991.905,001.929,801.900,101.929,80131K46
12/08/20240,00%0,011.900,011.904,001.900,001.910,00146K28
09/08/2024-0,11%-2,001.900,001.900,011.900,001.928,001M74
08/08/20240,05%0,991.902,001.929,001.901,031.935,00129K18
07/08/20240,00%0,001.901,011.900,011.900,011.907,99141K17
06/08/20240,05%1,011.901,011.906,011.900,001.913,0049K12
05/08/20240,00%0,001.900,001.900,001.900,001.925,00396K133
02/08/2024-0,53%-10,071.900,001.910,081.900,001.914,99185K37
01/08/2024-1,49%-28,921.910,071.910,991.901,211.930,0042K17
31/07/20241,99%37,871.938,991.910,001.905,011.938,992M122
30/07/2024-0,72%-13,881.901,121.911,001.901,121.915,00100K7
29/07/20240,79%14,981.915,001.906,991.906,991.915,0042K6
26/07/2024-0,64%-12,161.900,021.912,181.900,001.920,00468K64
25/07/2024-0,15%-2,831.912,181.915,011.912,181.919,9836K16
24/07/2024-0,26%-4,991.915,011.919,991.914,021.919,9952K13
23/07/20240,00%0,001.920,001.920,001.915,001.920,0054K10
22/07/20240,26%4,891.920,001.920,001.913,031.920,0084K23
19/07/20240,01%0,111.915,111.920,001.913,011.920,0084K15
18/07/2024-0,26%-5,001.915,001.920,001.911,281.925,9979K21
17/07/20240,41%7,771.920,001.915,501.910,001.938,91188K32
16/07/2024-0,87%-16,771.912,231.922,021.912,231.939,0073K21
15/07/20241,52%28,951.929,001.940,921.929,001.940,9241K9
12/07/20240,00%0,051.900,051.920,001.900,051.941,0058K17
11/07/2024-0,16%-2,991.900,001.890,011.890,011.930,00160K26
10/07/20240,16%2,991.902,991.900,001.895,011.902,99135K13
09/07/20240,69%12,951.900,001.900,001.899,991.900,0189K8
08/07/2024-2,48%-47,951.887,051.900,001.887,051.900,0663K23
05/07/20242,54%47,951.935,001.890,011.890,011.940,0087K20
04/07/2024-0,68%-12,951.887,051.904,001.887,051.934,9848K19
03/07/2024-0,26%-5,001.900,001.908,811.887,521.910,0089K20
02/07/20240,95%18,001.905,001.894,991.887,001.910,01127K32
01/07/2024-1,20%-23,001.887,001.890,021.871,801.940,00155K51
28/06/20240,00%0,011.910,001.907,991.898,011.919,9742K10
27/06/20240,53%9,991.909,991.895,001.892,131.909,9911K4
26/06/2024-0,52%-10,001.900,001.910,001.891,001.910,00109K18
25/06/20241,22%23,001.910,001.902,011.900,001.910,0051K6
24/06/2024-0,68%-13,011.887,001.900,011.882,511.910,00182K24
21/06/20240,00%0,011.900,011.900,001.882,381.901,1221K8
20/06/2024-0,94%-17,971.900,001.923,991.900,001.923,9932K7
19/06/20240,68%12,971.917,971.900,011.889,751.926,9967K12
18/06/2024-0,73%-13,991.905,001.926,991.900,001.926,9915K8
17/06/20241,59%29,991.918,991.889,011.883,041.918,99127K27
14/06/20240,37%6,991.889,001.926,991.889,001.934,9967K20
13/06/20240,00%0,001.882,011.882,011.882,001.882,0394K17
12/06/2024-0,16%-3,111.882,011.890,771.881,191.937,9945K18
11/06/2024-0,85%-16,121.885,121.959,991.881,521.959,9919K9
10/06/20240,06%1,201.901,241.964,981.900,001.964,9890K16
07/06/2024-1,55%-29,991.900,041.997,991.866,001.997,991M62
06/06/2024-3,50%-69,971.930,031.908,011.908,011.930,0369K8
05/06/20245,26%100,002.000,001.899,991.867,162.000,00163K38
04/06/20245,68%102,201.900,001.881,001.856,101.944,99150K39
03/06/2024-8,88%-175,201.797,801.745,001.700,001.797,84309K50
31/05/20240,66%13,001.973,001.950,011.942,661.973,7831K11
29/05/20240,20%3,981.960,001.969,991.951,501.974,9869K16
28/05/2024-0,36%-6,991.956,021.984,761.956,021.984,9857K12
27/05/2024-1,11%-21,971.963,011.984,981.951,701.984,98120K17
24/05/20241,53%29,961.984,981.954,801.954,801.984,9884K11
23/05/2024-0,25%-4,981.955,021.950,001.950,001.989,00143K24
22/05/2024-0,31%-6,001.960,001.941,011.941,011.973,45320K38
21/05/2024-0,71%-13,971.966,001.979,891.960,251.990,00198K20
20/05/20241,02%19,951.979,971.999,971.942,301.999,97267K41
17/05/2024-1,26%-24,961.960,021.985,001.960,022.000,0014K7
16/05/20242,21%42,961.984,981.968,941.950,001.985,99161K21
15/05/20240,00%0,021.942,021.976,991.942,021.976,99200K19
14/05/2024--1.942,001.944,981.942,001.989,45274K34


*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

© 2017-2024 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