Cotação atual, histórico e gráfico do papel: PRSN11B

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 PRSN11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	-2,56%	-0,02	0,76	0,78	0,71	0,78	19K	100
14/01/2021	0,00%	0,00	0,78	0,80	0,73	0,81	13K	114
13/01/2021	2,63%	0,02	0,78	0,79	0,76	0,83	36K	320
12/01/2021	4,11%	0,03	0,76	0,73	0,73	0,79	5K	88
11/01/2021	-2,67%	-0,02	0,73	0,70	0,70	0,76	7K	103
08/01/2021	-1,32%	-0,01	0,75	0,76	0,75	0,80	6K	25
07/01/2021	0,00%	0,00	0,76	0,75	0,75	0,76	2K	24
06/01/2021	0,00%	0,00	0,76	0,77	0,74	0,79	2K	52
05/01/2021	-1,30%	-0,01	0,76	0,76	0,73	0,77	1K	29
04/01/2021	4,05%	0,03	0,77	0,72	0,71	0,80	7K	135
30/12/2020	-2,63%	-0,02	0,74	0,77	0,71	0,79	4K	82

29/12/2020	-3,80%	-0,03	0,76	0,81	0,76	0,82	2K	41
28/12/2020	0,00%	0,00	0,79	0,78	0,75	0,81	2K	56
23/12/2020	0,00%	0,00	0,79	0,79	0,75	0,80	2K	28
22/12/2020	0,00%	0,00	0,79	0,82	0,77	0,82	2K	36
21/12/2020	1,28%	0,01	0,79	0,81	0,75	0,82	3K	57
18/12/2020	0,00%	0,00	0,78	0,78	0,78	0,81	1K	32
17/12/2020	0,00%	0,00	0,78	0,77	0,77	0,78	1K	64
16/12/2020	-1,27%	-0,01	0,78	0,81	0,77	0,81	669	54
15/12/2020	2,60%	0,02	0,79	0,80	0,77	0,81	2K	45
14/12/2020	-3,75%	-0,03	0,77	0,81	0,77	0,81	2K	47
11/12/2020	1,27%	0,01	0,80	0,77	0,77	0,81	491	25
10/12/2020	0,00%	0,00	0,79	0,77	0,77	0,81	2K	50
09/12/2020	-1,25%	-0,01	0,79	0,80	0,78	0,81	3K	47
08/12/2020	0,00%	0,00	0,80	0,80	0,79	0,80	511	20
07/12/2020	0,00%	0,00	0,80	0,81	0,79	0,81	1K	23
04/12/2020	-2,44%	-0,02	0,80	0,80	0,77	0,83	11K	158
03/12/2020	-1,20%	-0,01	0,82	0,83	0,80	0,83	214	51
02/12/2020	0,00%	0,00	0,83	0,83	0,77	0,83	5K	44
01/12/2020	1,22%	0,01	0,83	0,82	0,80	0,83	3K	32
30/11/2020	-1,20%	-0,01	0,82	0,82	0,80	0,83	2K	75
27/11/2020	3,75%	0,03	0,83	0,83	0,80	0,83	1K	36
26/11/2020	-2,44%	-0,02	0,80	0,82	0,80	0,83	2K	34
25/11/2020	0,00%	0,00	0,82	0,83	0,80	0,83	4K	25
24/11/2020	-2,38%	-0,02	0,82	0,84	0,80	0,84	2K	37
23/11/2020	1,20%	0,01	0,84	0,84	0,81	0,84	1K	26
20/11/2020	0,00%	0,00	0,83	0,84	0,81	0,84	168	17
19/11/2020	-1,19%	-0,01	0,83	0,84	0,82	0,84	605	18
18/11/2020	0,00%	0,00	0,84	0,84	0,82	0,85	783	21
17/11/2020	1,20%	0,01	0,84	0,81	0,81	0,84	825	32
16/11/2020	0,00%	0,00	0,83	0,85	0,80	0,85	673	38
13/11/2020	-1,19%	-0,01	0,83	0,85	0,81	0,85	274	9
12/11/2020	0,00%	0,00	0,84	0,85	0,83	0,85	321	17
11/11/2020	0,00%	0,00	0,84	0,84	0,80	0,84	430	12
10/11/2020	-1,18%	-0,01	0,84	0,86	0,80	0,86	19K	54
09/11/2020	2,41%	0,02	0,85	0,85	0,82	0,86	835	17
06/11/2020	-1,19%	-0,01	0,83	0,83	0,83	0,85	7K	30
05/11/2020	0,00%	0,00	0,84	0,85	0,83	0,85	475	10
04/11/2020	0,00%	0,00	0,84	0,85	0,82	0,85	2K	34
03/11/2020	1,20%	0,01	0,84	0,84	0,80	0,85	1K	18
30/10/2020	-2,35%	-0,02	0,83	0,85	0,83	0,85	355	33
29/10/2020	2,41%	0,02	0,85	0,86	0,80	0,86	6K	35
28/10/2020	-5,68%	-0,05	0,83	0,85	0,80	0,88	6K	33
27/10/2020	0,00%	0,00	0,88	0,87	0,86	0,89	3K	17
26/10/2020	-1,12%	-0,01	0,88	0,89	0,87	0,90	11K	49
23/10/2020	-1,11%	-0,01	0,89	0,91	0,88	0,91	5K	18
22/10/2020	-1,10%	-0,01	0,90	0,91	0,88	0,91	12K	34
21/10/2020	1,11%	0,01	0,91	0,91	0,88	0,91	10K	30
20/10/2020	0,00%	0,00	0,90	0,92	0,89	0,92	7K	23
19/10/2020	0,00%	0,00	0,90	0,90	0,88	0,92	15K	42
16/10/2020	0,00%	0,00	0,90	0,91	0,89	0,92	4K	35
15/10/2020	-1,10%	-0,01	0,90	0,91	0,89	0,91	2K	36
14/10/2020	0,00%	0,00	0,91	0,91	0,89	0,91	15K	55
13/10/2020	1,11%	0,01	0,91	0,95	0,89	0,96	12K	68
09/10/2020	-3,23%	-0,03	0,90	0,94	0,85	0,94	13K	64
08/10/2020	1,09%	0,01	0,93	0,92	0,90	0,94	7K	53
07/10/2020	0,00%	0,00	0,92	0,90	0,90	0,92	2K	20
06/10/2020	-2,13%	-0,02	0,92	0,94	0,90	0,94	11K	43
05/10/2020	1,08%	0,01	0,94	0,98	0,87	1,01	62K	316
02/10/2020	-4,12%	-0,04	0,93	0,97	0,92	1,01	14K	974
01/10/2020	1,04%	0,01	0,97	1,00	0,91	1,00	19K	254
30/09/2020	-23,20%	-0,29	0,96	1,24	0,93	1,24	176K	1.011
29/09/2020	34,41%	0,32	1,25	0,90	0,90	1,25	552K	702
28/09/2020	1,09%	0,01	0,93	0,90	0,90	0,93	945	22
25/09/2020	0,00%	0,00	0,92	0,90	0,90	0,92	387	13
24/09/2020	0,00%	0,00	0,92	0,90	0,90	0,92	634	13
23/09/2020	-2,13%	-0,02	0,92	0,96	0,90	0,96	2K	26
22/09/2020	1,08%	0,01	0,94	0,90	0,90	0,94	162	10
21/09/2020	-2,11%	-0,02	0,93	0,92	0,91	0,95	1K	18
18/09/2020	-1,04%	-0,01	0,95	0,97	0,92	0,97	469	18
17/09/2020	3,23%	0,03	0,96	0,97	0,92	0,97	2K	26
16/09/2020	-3,12%	-0,03	0,93	0,97	0,93	0,97	1K	23
15/09/2020	4,35%	0,04	0,96	0,99	0,93	0,99	3K	32
14/09/2020	1,10%	0,01	0,92	0,91	0,91	1,00	1K	35
11/09/2020	-5,21%	-0,05	0,91	0,96	0,86	0,96	262	30
10/09/2020	1,05%	0,01	0,96	0,96	0,95	0,97	190	12
09/09/2020	-2,06%	-0,02	0,95	0,97	0,93	0,97	3K	36
08/09/2020	1,04%	0,01	0,97	0,95	0,95	0,97	1K	15
04/09/2020	-1,03%	-0,01	0,96	0,98	0,95	0,98	667	13
03/09/2020	-1,02%	-0,01	0,97	0,98	0,95	0,98	548	17
02/09/2020	0,00%	0,00	0,98	0,96	0,96	0,98	319	17
01/09/2020	2,08%	0,02	0,98	0,97	0,95	0,98	796	20
31/08/2020	1,05%	0,01	0,96	0,95	0,95	0,97	734	23
28/08/2020	-4,04%	-0,04	0,95	0,96	0,95	0,98	3K	23
27/08/2020	2,06%	0,02	0,99	0,95	0,95	1,00	8K	32
26/08/2020	0,00%	0,00	0,97	0,97	0,96	0,98	850	27
25/08/2020	-1,02%	-0,01	0,97	0,98	0,95	0,98	345	16
24/08/2020	-1,01%	-0,01	0,98	0,99	0,97	1,00	434	21
21/08/2020	0,00%	0,00	0,99	0,98	0,95	0,99	2K	30
20/08/2020	1,02%	0,01	0,99	0,99	0,95	0,99	1K	20
19/08/2020	1,03%	0,01	0,98	1,00	0,95	1,00	1K	16
18/08/2020	-1,02%	-0,01	0,97	0,95	0,95	1,00	218	9
17/08/2020	-2,00%	-0,02	0,98	0,96	0,96	1,00	498	14
14/08/2020	0,00%	0,00	1,00	1,00	0,96	1,01	551	19
13/08/2020	0,00%	0,00	1,00	0,95	0,95	1,01	2K	10
12/08/2020	1,01%	0,01	1,00	1,00	0,96	1,00	3K	20
11/08/2020	-1,00%	-0,01	0,99	1,00	0,98	1,00	781	21
10/08/2020	2,04%	0,02	1,00	1,00	0,95	1,00	1K	31
07/08/2020	-2,00%	-0,02	0,98	1,00	0,97	1,00	1K	21
06/08/2020	2,04%	0,02	1,00	0,98	0,95	1,00	12K	51
05/08/2020	-1,01%	-0,01	0,98	1,00	0,95	1,02	6K	39
04/08/2020	4,21%	0,04	0,99	1,00	0,96	1,00	2K	34
03/08/2020	-5,00%	-0,05	0,95	1,02	0,95	1,02	2K	23
31/07/2020	0,00%	0,00	1,00	1,00	0,95	1,01	11K	35
30/07/2020	1,01%	0,01	1,00	0,99	0,97	1,00	389	19
29/07/2020	0,00%	0,00	0,99	1,00	0,99	1,00	846	20
28/07/2020	-1,00%	-0,01	0,99	1,00	0,96	1,01	7K	34
27/07/2020	1,01%	0,01	1,00	1,02	0,99	1,02	722	22
24/07/2020	-1,98%	-0,02	0,99	1,03	0,98	1,03	1K	22
23/07/2020	0,00%	0,00	1,01	1,01	0,99	1,01	5K	28
22/07/2020	0,00%	0,00	1,01	1,00	0,98	1,03	10K	36
21/07/2020	0,00%	0,00	1,01	1,03	1,00	1,03	2K	32
20/07/2020	-0,98%	-0,01	1,01	1,05	1,00	1,06	4K	40
17/07/2020	0,99%	0,01	1,02	1,03	1,00	1,03	5K	29
16/07/2020	-0,98%	-0,01	1,01	1,04	1,01	1,04	3K	35
15/07/2020	0,99%	0,01	1,02	1,03	1,00	1,03	2K	23
14/07/2020	-1,94%	-0,02	1,01	1,03	1,00	1,03	841	36
13/07/2020	0,98%	0,01	1,03	1,00	1,00	1,04	751	23
10/07/2020	0,00%	0,00	1,02	1,03	1,00	1,03	3K	28
09/07/2020	0,00%	0,00	1,02	1,02	1,00	1,04	3K	38
08/07/2020	3,03%	0,03	1,02	1,03	1,01	1,04	9K	55
07/07/2020	-3,88%	-0,04	0,99	1,04	0,98	1,04	15K	45
06/07/2020	1,98%	0,02	1,03	1,04	0,99	1,04	8K	54
03/07/2020	-	-	1,01	1,03	1,01	1,05	2K	30

Date,Open,High,Low,Close,Volume
15-Jan-21,0.78,0.78,0.71,0.76,18566
14-Jan-21,0.80,0.81,0.73,0.78,13152
13-Jan-21,0.79,0.83,0.76,0.78,36004
12-Jan-21,0.73,0.79,0.73,0.76,4519
11-Jan-21,0.70,0.76,0.70,0.73,6989
08-Jan-21,0.76,0.80,0.75,0.75,6293
07-Jan-21,0.75,0.76,0.75,0.76,1509
06-Jan-21,0.77,0.79,0.74,0.76,2110
05-Jan-21,0.76,0.77,0.73,0.76,1113
04-Jan-21,0.72,0.80,0.71,0.77,6628
30-Dec-20,0.77,0.79,0.71,0.74,4248
29-Dec-20,0.81,0.82,0.76,0.76,1743
28-Dec-20,0.78,0.81,0.75,0.79,1672
23-Dec-20,0.79,0.80,0.75,0.79,1802
22-Dec-20,0.82,0.82,0.77,0.79,2301
21-Dec-20,0.81,0.82,0.75,0.79,2706
18-Dec-20,0.78,0.81,0.78,0.78,1186
17-Dec-20,0.77,0.78,0.77,0.78,1066
16-Dec-20,0.81,0.81,0.77,0.78,669
15-Dec-20,0.80,0.81,0.77,0.79,1974
14-Dec-20,0.81,0.81,0.77,0.77,2238
11-Dec-20,0.77,0.81,0.77,0.80,491
10-Dec-20,0.77,0.81,0.77,0.79,2328
09-Dec-20,0.80,0.81,0.78,0.79,3466
08-Dec-20,0.80,0.80,0.79,0.80,511
07-Dec-20,0.81,0.81,0.79,0.80,1450
04-Dec-20,0.80,0.83,0.77,0.80,10706
03-Dec-20,0.83,0.83,0.80,0.82,214
02-Dec-20,0.83,0.83,0.77,0.83,5153
01-Dec-20,0.82,0.83,0.80,0.83,2650
30-Nov-20,0.82,0.83,0.80,0.82,2497
27-Nov-20,0.83,0.83,0.80,0.83,1159
26-Nov-20,0.82,0.83,0.80,0.80,2159
25-Nov-20,0.83,0.83,0.80,0.82,4184
24-Nov-20,0.84,0.84,0.80,0.82,2133
23-Nov-20,0.84,0.84,0.81,0.84,1114
20-Nov-20,0.84,0.84,0.81,0.83,168
19-Nov-20,0.84,0.84,0.82,0.83,605
18-Nov-20,0.84,0.85,0.82,0.84,783
17-Nov-20,0.81,0.84,0.81,0.84,825
16-Nov-20,0.85,0.85,0.80,0.83,673
13-Nov-20,0.85,0.85,0.81,0.83,274
12-Nov-20,0.85,0.85,0.83,0.84,321
11-Nov-20,0.84,0.84,0.80,0.84,430
10-Nov-20,0.86,0.86,0.80,0.84,18772
09-Nov-20,0.85,0.86,0.82,0.85,835
06-Nov-20,0.83,0.85,0.83,0.83,6643
05-Nov-20,0.85,0.85,0.83,0.84,475
04-Nov-20,0.85,0.85,0.82,0.84,1819
03-Nov-20,0.84,0.85,0.80,0.84,1265
30-Oct-20,0.85,0.85,0.83,0.83,355
29-Oct-20,0.86,0.86,0.80,0.85,6268
28-Oct-20,0.85,0.88,0.80,0.83,5854
27-Oct-20,0.87,0.89,0.86,0.88,2900
26-Oct-20,0.89,0.90,0.87,0.88,10538
23-Oct-20,0.91,0.91,0.88,0.89,5449
22-Oct-20,0.91,0.91,0.88,0.90,12455
21-Oct-20,0.91,0.91,0.88,0.91,10235
20-Oct-20,0.92,0.92,0.89,0.90,6593
19-Oct-20,0.90,0.92,0.88,0.90,15428
16-Oct-20,0.91,0.92,0.89,0.90,4067
15-Oct-20,0.91,0.91,0.89,0.90,1994
14-Oct-20,0.91,0.91,0.89,0.91,14745
13-Oct-20,0.95,0.96,0.89,0.91,12402
09-Oct-20,0.94,0.94,0.85,0.90,13449
08-Oct-20,0.92,0.94,0.90,0.93,6885
07-Oct-20,0.90,0.92,0.90,0.92,1504
06-Oct-20,0.94,0.94,0.90,0.92,11401
05-Oct-20,0.98,1.01,0.87,0.94,61791
02-Oct-20,0.97,1.01,0.92,0.93,14016
01-Oct-20,1.00,1.00,0.91,0.97,19463
30-Sep-20,1.24,1.24,0.93,0.96,176067
29-Sep-20,0.90,1.25,0.90,1.25,552444
28-Sep-20,0.90,0.93,0.90,0.93,945
25-Sep-20,0.90,0.92,0.90,0.92,387
24-Sep-20,0.90,0.92,0.90,0.92,634
23-Sep-20,0.96,0.96,0.90,0.92,2306
22-Sep-20,0.90,0.94,0.90,0.94,162
21-Sep-20,0.92,0.95,0.91,0.93,1190
18-Sep-20,0.97,0.97,0.92,0.95,469
17-Sep-20,0.97,0.97,0.92,0.96,2042
16-Sep-20,0.97,0.97,0.93,0.93,1433
15-Sep-20,0.99,0.99,0.93,0.96,2778
14-Sep-20,0.91,1.00,0.91,0.92,1184
11-Sep-20,0.96,0.96,0.86,0.91,262
10-Sep-20,0.96,0.97,0.95,0.96,190
09-Sep-20,0.97,0.97,0.93,0.95,3263
08-Sep-20,0.95,0.97,0.95,0.97,1435
04-Sep-20,0.98,0.98,0.95,0.96,667
03-Sep-20,0.98,0.98,0.95,0.97,548
02-Sep-20,0.96,0.98,0.96,0.98,319
01-Sep-20,0.97,0.98,0.95,0.98,796
31-Aug-20,0.95,0.97,0.95,0.96,734
28-Aug-20,0.96,0.98,0.95,0.95,2861
27-Aug-20,0.95,1.00,0.95,0.99,8322
26-Aug-20,0.97,0.98,0.96,0.97,850
25-Aug-20,0.98,0.98,0.95,0.97,345
24-Aug-20,0.99,1.00,0.97,0.98,434
21-Aug-20,0.98,0.99,0.95,0.99,1542
20-Aug-20,0.99,0.99,0.95,0.99,1253
19-Aug-20,1.00,1.00,0.95,0.98,1102
18-Aug-20,0.95,1.00,0.95,0.97,218
17-Aug-20,0.96,1.00,0.96,0.98,498
14-Aug-20,1.00,1.01,0.96,1.00,551
13-Aug-20,0.95,1.01,0.95,1.00,1600
12-Aug-20,1.00,1.00,0.96,1.00,2750
11-Aug-20,1.00,1.00,0.98,0.99,781
10-Aug-20,1.00,1.00,0.95,1.00,1341
07-Aug-20,1.00,1.00,0.97,0.98,1047
06-Aug-20,0.98,1.00,0.95,1.00,12351
05-Aug-20,1.00,1.02,0.95,0.98,6425
04-Aug-20,1.00,1.00,0.96,0.99,2403
03-Aug-20,1.02,1.02,0.95,0.95,1646
31-Jul-20,1.00,1.01,0.95,1.00,11042
30-Jul-20,0.99,1.00,0.97,1.00,389
29-Jul-20,1.00,1.00,0.99,0.99,846
28-Jul-20,1.00,1.01,0.96,0.99,6862
27-Jul-20,1.02,1.02,0.99,1.00,722
24-Jul-20,1.03,1.03,0.98,0.99,1050
23-Jul-20,1.01,1.01,0.99,1.01,5366
22-Jul-20,1.00,1.03,0.98,1.01,9597
21-Jul-20,1.03,1.03,1.00,1.01,2315
20-Jul-20,1.05,1.06,1.00,1.01,3682
17-Jul-20,1.03,1.03,1.00,1.02,5130
16-Jul-20,1.04,1.04,1.01,1.01,2800
15-Jul-20,1.03,1.03,1.00,1.02,2334
14-Jul-20,1.03,1.03,1.00,1.01,841
13-Jul-20,1.00,1.04,1.00,1.03,751
10-Jul-20,1.03,1.03,1.00,1.02,2733
09-Jul-20,1.02,1.04,1.00,1.02,2735
08-Jul-20,1.03,1.04,1.01,1.02,8720
07-Jul-20,1.04,1.04,0.98,0.99,15032
06-Jul-20,1.04,1.04,0.99,1.03,7500
03-Jul-20,1.03,1.05,1.01,1.01,2303

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRSN11B

cotações, gráficos e mais...