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: PRSV11

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,87%2,94338,95338,49333,00338,9567K22
17/04/2019-0,62%-2,09336,01338,50336,01338,5011K5
16/04/20190,33%1,10338,10337,50337,50338,102K2
15/04/20190,90%2,99337,00334,00334,00338,5033K15
12/04/2019-1,72%-5,86334,01336,01333,03338,9969K22
11/04/20190,55%1,87339,87338,00335,00340,01254K24
10/04/20191,50%5,00338,00335,00335,00338,0037K17
09/04/20190,30%1,00333,00331,00330,06335,0011K8
08/04/2019-0,90%-3,00332,00335,00330,00335,0064K26
05/04/20190,60%1,99335,00336,98331,04336,9814K12
04/04/2019-1,47%-4,98333,01336,99333,00337,0026K7
03/04/20192,11%6,98337,99337,00334,99339,0044K17
02/04/2019-1,78%-5,99331,01337,00331,00337,0029K7
01/04/20190,00%0,00337,00337,00337,00337,001K2
29/03/20192,74%9,00337,00337,00336,99337,001K3
28/03/2019-2,67%-8,99328,00336,97328,00336,9976K34
27/03/20191,47%4,89336,99337,99336,99339,00173K11
26/03/2019-2,32%-7,89332,10340,01332,10344,0038K20
25/03/20190,59%2,00339,99339,00336,00340,00226K16
22/03/2019-0,30%-1,01337,99340,00336,51347,99264K61
21/03/2019-10,79%-40,99339,00358,00339,00360,004M116
20/03/2019-0,79%-3,01379,99380,00351,00380,0029K16
19/03/20190,84%3,20383,00355,00339,03383,0048K10
18/03/20195,50%19,80379,80359,99359,99379,8023K9
15/03/20192,86%10,00360,00359,51359,50361,35102K17
14/03/2019-1,38%-4,89350,00350,00350,00350,0015K5
13/03/20190,40%1,42354,89354,00354,00354,8943K8
12/03/20192,87%9,87353,47353,50349,01354,99247K9
11/03/2019-3,21%-11,40343,60349,20325,00349,2080K26
08/03/20190,00%0,00355,00340,00340,00355,008K3
07/03/20195,33%17,95355,00349,95349,95355,0023K13
06/03/2019-5,85%-20,94337,05359,76335,13359,7611K12
01/03/20195,29%17,98357,99355,00355,00357,9912K5
28/02/2019-4,22%-14,99340,01359,91340,01359,915K3
27/02/20190,00%0,00355,00355,00355,00355,007101
26/02/20194,41%15,00355,00350,00350,00359,992K4
25/02/2019-5,91%-21,35340,00340,01333,00355,0082K20
22/02/20193,54%12,35361,35348,00348,00361,3571K20
21/02/20192,65%9,00349,00349,00349,00349,003491
19/02/2019-2,86%-10,00340,00340,00340,00340,003K1
15/02/20191,45%5,00350,00359,97350,00360,0029K12
14/02/20191,47%5,00345,00341,95336,60360,0022K16
13/02/2019-1,46%-5,05340,00340,00325,00340,0057K20
12/02/2019-1,27%-4,44345,05349,97344,00349,9719K8
11/02/2019-0,15%-0,51349,49349,49349,49349,496K7
08/02/20192,64%9,00350,00341,00325,01350,0023K15
07/02/2019-1,30%-4,49341,00340,00340,00341,003K3
06/02/20190,14%0,49345,49346,00325,00360,0013K11
05/02/20191,47%5,00345,00340,00335,00345,0011K10
04/02/2019-2,02%-7,00340,00345,50326,00345,50108K14
01/02/2019-0,86%-3,00347,00355,00345,00355,00109K13
31/01/20190,57%2,00350,00347,80347,80360,00105K18
30/01/2019-0,57%-2,00348,00340,20311,11348,013K8
29/01/2019-4,10%-14,98350,00350,00341,00350,0052K17
28/01/20197,34%24,97364,98364,98364,98364,983641
24/01/2019-2,85%-9,99340,01350,00340,01350,0017K12
23/01/20193,55%12,00350,00338,00338,00350,007K4
22/01/2019-4,79%-17,00338,00355,00333,00355,0021K23
21/01/20191,13%3,97355,00339,92330,00355,0095K97
18/01/2019-1,40%-4,97351,03355,00350,00355,007K7
17/01/2019-6,32%-24,00356,00368,01350,00368,0112K13
16/01/20191,91%7,14380,00372,50370,00380,009K5
15/01/2019-0,04%-0,14372,86373,00372,86373,026K4
14/01/20190,81%3,00373,00374,00373,00374,007K4
11/01/2019-3,85%-14,80370,00376,00370,00376,0050K11
10/01/2019-0,39%-1,50384,80384,80384,80384,8010K1
09/01/2019-0,05%-0,20386,30388,94385,00388,9411K12
08/01/20193,62%13,50386,50375,01375,01388,896K8
07/01/2019-3,11%-11,99373,00361,01361,01375,003K6
03/01/2019-1,28%-5,01384,99389,99370,50389,997K8
02/01/201913,04%44,99390,00356,00355,00390,009K9
28/12/2018-3,55%-12,69345,01359,99345,01359,9928K8
27/12/20180,00%0,01357,70360,00357,70360,004K2
26/12/20186,14%20,69357,69336,99336,99357,6910K8
21/12/20182,12%7,00337,00331,95330,00340,0049K19
20/12/2018-0,62%-2,05330,00328,05326,00330,0011K6
19/12/20180,00%0,00332,05330,00330,00332,0529K4
18/12/20180,01%0,04332,05335,00328,00335,0019K11
17/12/2018-2,34%-7,97332,01330,01330,01332,015K5
13/12/20182,27%7,53339,98339,98339,98339,983391
12/12/20180,74%2,45332,45332,99328,00334,3062K19
11/12/20180,00%0,00330,00330,00330,00330,003K2
10/12/20180,61%2,00330,00330,00330,00333,0013K6
07/12/2018-0,60%-1,98328,00330,00328,00333,8919K13
06/12/2018-0,91%-3,02329,98328,00327,80330,0072K24
05/12/20181,75%5,73333,00328,21328,21333,006K7
04/12/2018-2,01%-6,73327,27330,00327,27334,0026K10
03/12/2018-0,08%-0,28334,00328,01328,00334,2817K10
30/11/20180,69%2,28334,28330,00327,80334,28106K24
29/11/20181,29%4,24332,00327,83327,82332,0011K9
28/11/2018-2,03%-6,79327,76334,75327,27335,0082K48
27/11/20180,18%0,60334,55333,95327,05334,789K9
26/11/2018-0,30%-1,00333,95334,79333,00334,8017K7
23/11/2018-0,90%-3,04334,95331,00325,00334,9556K5
22/11/20182,42%7,99337,99330,00321,00337,9938K19
21/11/2018-2,08%-7,00330,00337,00322,51337,0068K13
19/11/20183,69%12,00337,00320,51320,50337,0017K12
16/11/2018-0,37%-1,20325,00322,00320,50325,0039K7
14/11/20181,92%6,15326,20316,00316,00326,2069K13
13/11/2018-1,52%-4,95320,05325,00320,00325,0054K10
12/11/20180,00%0,00325,00325,00325,00325,0050K5


*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
 editar cadastro  deslogar