Cotação atual, histórico e gráfico do papel: PREE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PREE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2026	-0,50%	-0,52	102,97	103,50	102,96	103,50	79K	8
19/10/2026	0,50%	0,51	103,49	103,07	103,07	103,50	35K	6
16/10/2026	-0,02%	-0,02	102,98	103,50	102,98	103,50	143K	11
15/10/2026	-0,41%	-0,42	103,00	103,49	102,50	103,50	161K	25
14/10/2026	0,02%	0,02	103,42	103,41	103,41	103,50	55K	23
13/10/2026	-0,39%	-0,40	103,40	103,90	103,40	103,90	65K	8
09/10/2026	0,33%	0,34	103,80	103,50	103,40	103,80	441K	24
08/10/2026	0,05%	0,05	103,46	103,50	103,46	103,50	16K	2
07/10/2026	0,01%	0,01	103,41	103,40	103,40	103,50	55K	9
06/10/2026	-0,10%	-0,10	103,40	103,50	103,40	103,50	8K	3
05/10/2026	-0,58%	-0,60	103,50	103,50	103,50	103,50	155K	11
02/10/2026	0,58%	0,60	104,10	103,36	103,36	104,10	385K	13
01/10/2026	-0,96%	-1,00	103,50	103,50	103,31	103,50	166K	15
30/09/2026	-0,38%	-0,40	104,50	104,50	104,50	104,50	9K	6
29/09/2026	-0,29%	-0,30	104,90	104,90	104,90	104,90	79K	6
28/09/2026	-0,94%	-1,00	105,20	106,20	104,86	106,20	35K	4
25/09/2026	0,28%	0,30	106,20	106,20	106,20	106,20	30K	2
24/09/2026	-0,19%	-0,20	105,90	106,20	105,90	106,20	88K	7
23/09/2026	0,01%	0,01	106,10	106,10	106,10	106,10	5K	1
17/09/2026	0,18%	0,19	106,09	106,10	106,09	106,10	27K	2
16/09/2026	0,28%	0,30	105,90	105,90	105,90	105,90	105	1
14/09/2026	0,09%	0,10	105,60	105,60	105,60	105,60	13K	3
10/09/2026	0,38%	0,40	105,50	105,20	105,20	105,50	11K	4
09/09/2026	0,29%	0,30	105,10	105,10	105,10	105,10	16K	2
08/09/2026	0,38%	0,40	104,80	104,80	104,50	104,80	129K	6
04/09/2026	0,00%	0,00	104,40	104,40	104,40	104,70	30K	5
03/09/2026	0,29%	0,30	104,40	104,40	104,40	104,40	60K	15
02/09/2026	0,19%	0,20	104,10	104,10	104,10	104,10	21K	12
01/09/2026	0,29%	0,30	103,90	103,60	103,60	103,90	22K	4
31/08/2026	0,00%	0,00	103,60	103,90	103,60	103,90	9K	8
28/08/2026	0,29%	0,30	103,60	103,60	103,60	103,60	103	1
17/08/2026	0,00%	0,00	103,30	103,30	103,30	103,30	6K	1
11/08/2026	0,00%	0,00	103,30	103,30	103,30	103,30	1K	2
07/08/2026	0,10%	0,10	103,30	103,30	103,30	103,30	206	1
05/08/2026	0,98%	1,00	103,20	102,70	102,70	103,20	20K	2
03/08/2026	0,00%	0,00	102,20	102,20	102,20	102,20	153K	3
31/07/2026	0,20%	0,20	102,20	102,20	102,20	102,20	19K	3
30/07/2026	0,39%	0,40	102,00	102,00	102,00	102,00	5K	2
22/07/2026	-0,10%	-0,10	101,60	101,70	101,60	101,70	51K	3
21/07/2026	0,00%	0,00	101,70	101,70	101,70	101,70	3K	2
20/07/2026	0,00%	0,00	101,70	101,70	101,70	101,70	7K	3
17/07/2026	0,00%	0,00	101,70	101,70	101,70	101,70	1K	1
16/07/2026	0,30%	0,30	101,70	101,70	101,70	101,70	711	1
15/07/2026	0,10%	0,10	101,40	101,30	101,30	101,40	10K	2
14/07/2026	0,30%	0,30	101,30	101,30	101,30	101,30	303	1
13/07/2026	0,00%	0,00	101,00	101,30	101,00	101,30	25K	4
09/07/2026	0,20%	0,20	101,00	101,00	101,00	101,00	11K	5
08/07/2026	0,35%	0,35	100,80	100,80	100,80	100,80	13K	3
07/07/2026	0,00%	0,00	100,45	100,75	100,45	100,75	75K	8
06/07/2026	-0,05%	-0,05	100,45	100,45	100,45	100,45	100	1
03/07/2026	0,28%	0,28	100,50	100,50	100,50	100,50	301	2
02/07/2026	-0,23%	-0,23	100,22	100,22	100,22	100,22	51K	7
01/07/2026	-0,89%	-0,90	100,45	100,45	100,45	100,45	100	1
30/06/2026	0,15%	0,15	101,35	101,35	101,35	101,35	30K	3
29/06/2026	0,15%	0,15	101,20	101,20	101,20	101,20	152K	4
26/06/2026	0,25%	0,25	101,05	100,75	100,75	101,05	52K	8
25/06/2026	-	-	100,80	100,80	100,50	100,80	5K	4

Date,Open,High,Low,Close,Volume
20-Oct-26,103.50,103.50,102.96,102.97,78728
19-Oct-26,103.07,103.50,103.07,103.49,35435
16-Oct-26,103.50,103.50,102.98,102.98,142881
15-Oct-26,103.49,103.50,102.50,103.00,160946
14-Oct-26,103.41,103.50,103.41,103.42,54850
13-Oct-26,103.90,103.90,103.40,103.40,64891
09-Oct-26,103.50,103.80,103.40,103.80,441289
08-Oct-26,103.50,103.50,103.46,103.46,15628
07-Oct-26,103.40,103.50,103.40,103.41,55153
06-Oct-26,103.50,103.50,103.40,103.40,8383
05-Oct-26,103.50,103.50,103.50,103.50,155250
02-Oct-26,103.36,104.10,103.36,104.10,384884
01-Oct-26,103.50,103.50,103.31,103.50,166426
30-Sep-26,104.50,104.50,104.50,104.50,8882
29-Sep-26,104.90,104.90,104.90,104.90,79094
28-Sep-26,106.20,106.20,104.86,105.20,34665
25-Sep-26,106.20,106.20,106.20,106.20,30479
24-Sep-26,106.20,106.20,105.90,105.90,87821
23-Sep-26,106.10,106.10,106.10,106.10,5092
17-Sep-26,106.10,106.10,106.09,106.09,26523
16-Sep-26,105.90,105.90,105.90,105.90,105
14-Sep-26,105.60,105.60,105.60,105.60,13411
10-Sep-26,105.20,105.50,105.20,105.50,10942
09-Sep-26,105.10,105.10,105.10,105.10,16080
08-Sep-26,104.80,104.80,104.50,104.80,128581
04-Sep-26,104.40,104.70,104.40,104.40,29996
03-Sep-26,104.40,104.40,104.40,104.40,60447
02-Sep-26,104.10,104.10,104.10,104.10,20820
01-Sep-26,103.60,103.90,103.60,103.90,21549
31-Aug-26,103.90,103.90,103.60,103.60,9029
28-Aug-26,103.60,103.60,103.60,103.60,103
17-Aug-26,103.30,103.30,103.30,103.30,5578
11-Aug-26,103.30,103.30,103.30,103.30,1033
07-Aug-26,103.30,103.30,103.30,103.30,206
05-Aug-26,102.70,103.20,102.70,103.20,20329
03-Aug-26,102.20,102.20,102.20,102.20,153300
31-Jul-26,102.20,102.20,102.20,102.20,19009
30-Jul-26,102.00,102.00,102.00,102.00,5202
22-Jul-26,101.70,101.70,101.60,101.60,50801
21-Jul-26,101.70,101.70,101.70,101.70,2542
20-Jul-26,101.70,101.70,101.70,101.70,6813
17-Jul-26,101.70,101.70,101.70,101.70,1017
16-Jul-26,101.70,101.70,101.70,101.70,711
15-Jul-26,101.30,101.40,101.30,101.40,10231
14-Jul-26,101.30,101.30,101.30,101.30,303
13-Jul-26,101.30,101.30,101.00,101.00,25053
09-Jul-26,101.00,101.00,101.00,101.00,10807
08-Jul-26,100.80,100.80,100.80,100.80,13406
07-Jul-26,100.75,100.75,100.45,100.45,75335
06-Jul-26,100.45,100.45,100.45,100.45,100
03-Jul-26,100.50,100.50,100.50,100.50,301
02-Jul-26,100.22,100.22,100.22,100.22,50611
01-Jul-26,100.45,100.45,100.45,100.45,100
30-Jun-26,101.35,101.35,101.35,101.35,30202
29-Jun-26,101.20,101.20,101.20,101.20,151800
26-Jun-26,100.75,101.05,100.75,101.05,52444
25-Jun-26,100.80,100.80,100.50,100.80,5342

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PREE11