Cotação atual, histórico e gráfico do papel: PRSV11

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 PRSV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/09/2026	0,55%	0,15	27,40	27,53	27,40	27,53	164	2
21/09/2026	1,41%	0,38	27,25	27,60	27,25	27,60	600	5
18/09/2026	7,31%	1,83	26,87	27,96	26,87	27,96	594	4
17/09/2026	-10,51%	-2,94	25,04	28,00	25,04	28,00	103	3
16/09/2026	11,74%	2,94	27,98	28,00	27,98	28,00	2K	3
15/09/2026	-19,20%	-5,95	25,04	30,33	25,04	30,33	2K	11
14/09/2026	20,44%	5,26	30,99	30,99	30,99	30,99	30	1
11/09/2026	-18,08%	-5,68	25,73	26,11	25,73	29,00	7K	12
10/09/2026	10,17%	2,90	31,41	31,41	31,41	31,41	31	1
08/09/2026	0,04%	0,01	28,51	28,50	28,50	28,51	342	8
04/09/2026	6,58%	1,76	28,50	30,31	28,50	30,31	144	2
03/09/2026	-10,81%	-3,24	26,74	29,94	26,74	29,95	206	3
02/09/2026	0,00%	0,00	29,98	30,28	29,98	30,28	90	3
01/09/2026	19,59%	4,91	29,98	29,98	29,98	29,98	29	1
31/08/2026	0,28%	0,07	25,07	25,07	25,03	25,07	852	5
27/08/2026	-0,08%	-0,02	25,00	25,02	25,00	25,02	3K	7
26/08/2026	-4,14%	-1,08	25,02	25,02	25,00	25,02	750	4
25/08/2026	4,32%	1,08	26,10	26,10	26,10	26,10	208	1
21/08/2026	0,08%	0,02	25,02	25,02	25,02	25,02	375	2
20/08/2026	-10,71%	-3,00	25,00	26,00	25,00	26,00	1K	7
19/08/2026	0,00%	0,00	28,00	28,00	28,00	28,00	336	2
18/08/2026	-0,25%	-0,07	28,00	28,33	28,00	28,33	2K	6
17/08/2026	-7,97%	-2,43	28,07	29,00	28,07	29,00	978	6
14/08/2026	2,45%	0,73	30,50	29,05	29,00	30,50	624	4
13/08/2026	-6,97%	-2,23	29,77	29,01	29,01	30,30	559	7
12/08/2026	10,73%	3,10	32,00	31,98	30,49	32,00	1K	9
11/08/2026	-4,87%	-1,48	28,90	28,91	28,90	28,91	289	3
10/08/2026	-2,00%	-0,62	30,38	30,38	30,38	30,38	30	1
07/08/2026	-2,21%	-0,70	31,00	29,01	29,01	31,00	615	6
06/08/2026	-0,94%	-0,30	31,70	31,99	31,70	31,99	287	5
05/08/2026	-3,03%	-1,00	32,00	33,00	32,00	33,00	164	2
03/08/2026	0,00%	0,00	33,00	32,34	32,34	33,00	625	4
31/07/2026	9,85%	2,96	33,00	30,10	30,10	33,00	294	4
30/07/2026	-9,02%	-2,98	30,04	32,30	30,04	32,30	429	3
29/07/2026	-0,09%	-0,03	33,02	33,02	33,02	33,02	33	1
28/07/2026	-2,07%	-0,70	33,05	33,05	33,05	33,05	198	1
27/07/2026	0,00%	0,00	33,75	33,75	33,75	33,75	337	1
24/07/2026	12,50%	3,75	33,75	33,77	33,75	33,77	236	2
23/07/2026	-11,27%	-3,81	30,00	30,07	30,00	30,08	2K	55
22/07/2026	0,06%	0,02	33,81	33,81	33,81	33,81	33	1
21/07/2026	-0,09%	-0,03	33,79	33,79	33,79	33,79	202	1
20/07/2026	-0,06%	-0,02	33,82	30,01	30,01	33,82	315	4
17/07/2026	0,00%	0,00	33,84	33,84	33,84	33,84	203	2
16/07/2026	0,00%	0,00	33,84	33,84	33,84	33,84	169	2
15/07/2026	0,00%	0,00	33,84	33,84	33,84	33,84	135	1
14/07/2026	-0,03%	-0,01	33,84	33,84	33,84	33,84	33	1
13/07/2026	-0,35%	-0,12	33,85	33,85	33,85	33,85	473	1
10/07/2026	-0,03%	-0,01	33,97	33,97	33,97	33,97	203	1
09/07/2026	13,27%	3,98	33,98	33,98	33,98	33,98	339	1
08/07/2026	0,00%	0,00	30,00	30,00	30,00	30,00	1K	2
07/07/2026	-0,03%	-0,01	30,00	30,01	30,00	30,01	270	2
02/07/2026	-1,61%	-0,49	30,01	30,00	30,00	30,01	150	5
01/07/2026	1,67%	0,50	30,50	30,00	30,00	30,50	15K	2
30/06/2026	-0,03%	-0,01	30,00	30,01	30,00	30,01	7K	7
29/06/2026	-0,13%	-0,04	30,01	30,08	30,01	30,08	90	2
26/06/2026	0,00%	0,00	30,05	30,06	30,05	30,06	510	3
25/06/2026	0,03%	0,01	30,05	30,05	30,04	30,05	631	3
24/06/2026	-1,12%	-0,34	30,04	30,05	30,04	30,05	781	4
23/06/2026	-2,00%	-0,62	30,38	30,38	30,38	32,00	6K	5
19/06/2026	-2,52%	-0,80	31,00	31,00	31,00	31,00	248	1
18/06/2026	-9,09%	-3,18	31,80	34,28	31,80	34,28	97	2
17/06/2026	12,77%	3,96	34,98	34,89	34,89	34,98	1K	6
16/06/2026	-11,37%	-3,98	31,02	31,02	31,02	31,03	713	8
15/06/2026	0,03%	0,01	35,00	35,00	35,00	35,00	350	2
12/06/2026	6,03%	1,99	34,99	34,99	34,99	34,99	34	1
11/06/2026	-4,32%	-1,49	33,00	33,00	33,00	33,01	99	3
10/06/2026	0,58%	0,20	34,49	34,49	34,49	34,49	206	1
09/06/2026	-2,00%	-0,70	34,29	34,29	34,29	34,29	137	3
08/06/2026	16,63%	4,99	34,99	34,99	34,99	34,99	209	1
05/06/2026	-0,23%	-0,07	30,00	30,38	30,00	30,38	871	8
03/06/2026	0,00%	0,00	30,07	30,07	30,07	30,07	872	3
01/06/2026	0,17%	0,05	30,07	30,07	30,07	30,07	30	1
29/05/2026	-11,29%	-3,82	30,02	33,16	30,02	33,16	315	3
28/05/2026	12,72%	3,82	33,84	33,47	33,47	33,84	1K	4
27/05/2026	-9,41%	-3,12	30,02	33,14	30,02	33,14	2K	5
26/05/2026	-2,01%	-0,68	33,14	33,82	33,14	33,82	1K	9
25/05/2026	12,73%	3,82	33,82	30,30	30,00	33,83	549	6
22/05/2026	-11,58%	-3,93	30,00	33,93	30,00	33,93	934	11
20/05/2026	-0,06%	-0,02	33,93	33,93	33,93	33,93	169	1
19/05/2026	0,03%	0,01	33,95	33,95	33,95	33,95	135	1
18/05/2026	0,00%	0,00	33,94	33,26	33,26	33,94	67	2
15/05/2026	13,13%	3,94	33,94	33,94	33,94	33,94	509	4
14/05/2026	-0,03%	-0,01	30,00	30,01	30,00	30,01	3K	4
13/05/2026	-6,16%	-1,97	30,01	30,01	30,01	30,02	1K	6
11/05/2026	0,00%	0,00	31,98	31,98	31,98	31,98	319	1
08/05/2026	6,35%	1,91	31,98	31,97	31,97	31,98	287	3
07/05/2026	-5,97%	-1,91	30,07	31,98	30,07	31,98	1K	3
06/05/2026	0,03%	0,01	31,98	30,02	30,02	31,98	1K	2
05/05/2026	6,53%	1,96	31,97	31,97	31,97	31,97	223	2
04/05/2026	0,03%	0,01	30,01	30,01	30,01	30,01	180	3
30/04/2026	-1,02%	-0,31	30,00	30,03	30,00	30,03	1K	9
28/04/2026	0,03%	0,01	30,31	30,00	30,00	30,31	8K	6
27/04/2026	-1,91%	-0,59	30,30	30,50	30,30	30,50	755	9
24/04/2026	1,25%	0,38	30,89	31,89	30,89	31,90	823	3
23/04/2026	-3,08%	-0,97	30,51	30,51	30,51	30,51	305	3
22/04/2026	0,83%	0,26	31,48	31,54	31,48	32,39	253	5
20/04/2026	-7,72%	-2,61	31,22	33,83	30,09	33,83	1K	10
17/04/2026	12,65%	3,80	33,83	30,03	30,03	33,83	489	9
16/04/2026	-2,15%	-0,66	30,03	30,06	30,03	30,06	3K	8
15/04/2026	0,00%	0,00	30,69	30,51	30,50	30,69	337	3
14/04/2026	2,13%	0,64	30,69	30,51	30,51	30,69	581	6
13/04/2026	-11,30%	-3,83	30,05	33,85	30,05	33,86	368	8
10/04/2026	2,73%	0,90	33,88	33,00	33,00	33,88	165	2
09/04/2026	-0,36%	-0,12	32,98	32,90	32,90	32,98	1K	2
08/04/2026	0,27%	0,09	33,10	33,35	33,05	33,35	962	7
07/04/2026	10,03%	3,01	33,01	33,10	33,01	33,10	893	6
06/04/2026	-10,34%	-3,46	30,00	30,00	30,00	35,96	20K	37
02/04/2026	-1,53%	-0,52	33,46	34,32	33,46	34,32	67	2
01/04/2026	9,44%	2,93	33,98	31,37	30,00	33,98	13K	11
30/03/2026	-0,96%	-0,30	31,05	34,47	31,05	34,50	5K	15
26/03/2026	-4,16%	-1,36	31,35	31,37	31,35	31,37	62	2
25/03/2026	-0,91%	-0,30	32,71	31,36	31,36	34,93	10K	25
24/03/2026	-2,97%	-1,01	33,01	34,01	33,01	34,01	405	4
23/03/2026	5,06%	1,64	34,02	37,92	34,02	37,92	401	4
20/03/2026	-14,72%	-5,59	32,38	37,98	32,38	37,98	243	3
19/03/2026	16,76%	5,45	37,97	37,98	37,97	37,98	645	4
12/03/2026	0,59%	0,19	32,52	32,51	32,50	37,99	672	6
11/03/2026	0,06%	0,02	32,33	32,31	32,30	35,00	854	13
10/03/2026	0,22%	0,07	32,31	32,31	32,31	32,31	193	3
09/03/2026	-7,81%	-2,73	32,24	32,22	32,22	32,24	7K	8
06/03/2026	8,43%	2,72	34,97	34,94	34,94	34,97	174	2
05/03/2026	-1,19%	-0,39	32,25	32,25	32,25	32,25	129	2
04/03/2026	1,18%	0,38	32,64	32,26	32,26	34,96	2K	3
03/03/2026	-9,15%	-3,25	32,26	32,24	32,24	32,26	806	6
27/02/2026	-2,18%	-0,79	35,51	35,51	35,51	35,51	142	1
23/02/2026	0,03%	0,01	36,30	36,29	36,29	36,30	108	2
20/02/2026	9,01%	3,00	36,29	33,26	33,26	38,70	425	6
19/02/2026	3,10%	1,00	33,29	33,97	33,24	38,00	388K	32
18/02/2026	-5,03%	-1,71	32,29	37,00	32,29	37,00	4K	10
12/02/2026	0,00%	0,00	34,00	32,33	32,32	34,00	671	5
11/02/2026	-2,86%	-1,00	34,00	35,00	34,00	35,00	104	2
09/02/2026	-7,19%	-2,71	35,00	35,01	35,00	35,01	210	2
06/02/2026	10,13%	3,47	37,71	35,92	32,29	37,71	2K	16
05/02/2026	-	-	34,24	34,00	33,99	34,24	238	4

Date,Open,High,Low,Close,Volume
22-Sep-26,27.53,27.53,27.40,27.40,164
21-Sep-26,27.60,27.60,27.25,27.25,600
18-Sep-26,27.96,27.96,26.87,26.87,594
17-Sep-26,28.00,28.00,25.04,25.04,103
16-Sep-26,28.00,28.00,27.98,27.98,1959
15-Sep-26,30.33,30.33,25.04,25.04,1982
14-Sep-26,30.99,30.99,30.99,30.99,30
11-Sep-26,26.11,29.00,25.73,25.73,6821
10-Sep-26,31.41,31.41,31.41,31.41,31
08-Sep-26,28.50,28.51,28.50,28.51,342
04-Sep-26,30.31,30.31,28.50,28.50,144
03-Sep-26,29.94,29.95,26.74,26.74,206
02-Sep-26,30.28,30.28,29.98,29.98,90
01-Sep-26,29.98,29.98,29.98,29.98,29
31-Aug-26,25.07,25.07,25.03,25.07,852
27-Aug-26,25.02,25.02,25.00,25.00,2675
26-Aug-26,25.02,25.02,25.00,25.02,750
25-Aug-26,26.10,26.10,26.10,26.10,208
21-Aug-26,25.02,25.02,25.02,25.02,375
20-Aug-26,26.00,26.00,25.00,25.00,1166
19-Aug-26,28.00,28.00,28.00,28.00,336
18-Aug-26,28.33,28.33,28.00,28.00,1542
17-Aug-26,29.00,29.00,28.07,28.07,978
14-Aug-26,29.05,30.50,29.00,30.50,624
13-Aug-26,29.01,30.30,29.01,29.77,559
12-Aug-26,31.98,32.00,30.49,32.00,1435
11-Aug-26,28.91,28.91,28.90,28.90,289
10-Aug-26,30.38,30.38,30.38,30.38,30
07-Aug-26,29.01,31.00,29.01,31.00,615
06-Aug-26,31.99,31.99,31.70,31.70,287
05-Aug-26,33.00,33.00,32.00,32.00,164
03-Aug-26,32.34,33.00,32.34,33.00,625
31-Jul-26,30.10,33.00,30.10,33.00,294
30-Jul-26,32.30,32.30,30.04,30.04,429
29-Jul-26,33.02,33.02,33.02,33.02,33
28-Jul-26,33.05,33.05,33.05,33.05,198
27-Jul-26,33.75,33.75,33.75,33.75,337
24-Jul-26,33.77,33.77,33.75,33.75,236
23-Jul-26,30.07,30.08,30.00,30.00,2431
22-Jul-26,33.81,33.81,33.81,33.81,33
21-Jul-26,33.79,33.79,33.79,33.79,202
20-Jul-26,30.01,33.82,30.01,33.82,315
17-Jul-26,33.84,33.84,33.84,33.84,203
16-Jul-26,33.84,33.84,33.84,33.84,169
15-Jul-26,33.84,33.84,33.84,33.84,135
14-Jul-26,33.84,33.84,33.84,33.84,33
13-Jul-26,33.85,33.85,33.85,33.85,473
10-Jul-26,33.97,33.97,33.97,33.97,203
09-Jul-26,33.98,33.98,33.98,33.98,339
08-Jul-26,30.00,30.00,30.00,30.00,1170
07-Jul-26,30.01,30.01,30.00,30.00,270
02-Jul-26,30.00,30.01,30.00,30.01,150
01-Jul-26,30.00,30.50,30.00,30.50,15061
30-Jun-26,30.01,30.01,30.00,30.00,6510
29-Jun-26,30.08,30.08,30.01,30.01,90
26-Jun-26,30.06,30.06,30.05,30.05,510
25-Jun-26,30.05,30.05,30.04,30.05,631
24-Jun-26,30.05,30.05,30.04,30.04,781
23-Jun-26,30.38,32.00,30.38,30.38,5868
19-Jun-26,31.00,31.00,31.00,31.00,248
18-Jun-26,34.28,34.28,31.80,31.80,97
17-Jun-26,34.89,34.98,34.89,34.98,1223
16-Jun-26,31.02,31.03,31.02,31.02,713
15-Jun-26,35.00,35.00,35.00,35.00,350
12-Jun-26,34.99,34.99,34.99,34.99,34
11-Jun-26,33.00,33.01,33.00,33.00,99
10-Jun-26,34.49,34.49,34.49,34.49,206
09-Jun-26,34.29,34.29,34.29,34.29,137
08-Jun-26,34.99,34.99,34.99,34.99,209
05-Jun-26,30.38,30.38,30.00,30.00,871
03-Jun-26,30.07,30.07,30.07,30.07,872
01-Jun-26,30.07,30.07,30.07,30.07,30
29-May-26,33.16,33.16,30.02,30.02,315
28-May-26,33.47,33.84,33.47,33.84,1073
27-May-26,33.14,33.14,30.02,30.02,1905
26-May-26,33.82,33.82,33.14,33.14,1146
25-May-26,30.30,33.83,30.00,33.82,549
22-May-26,33.93,33.93,30.00,30.00,934
20-May-26,33.93,33.93,33.93,33.93,169
19-May-26,33.95,33.95,33.95,33.95,135
18-May-26,33.26,33.94,33.26,33.94,67
15-May-26,33.94,33.94,33.94,33.94,509
14-May-26,30.01,30.01,30.00,30.00,3000
13-May-26,30.01,30.02,30.01,30.01,1440
11-May-26,31.98,31.98,31.98,31.98,319
08-May-26,31.97,31.98,31.97,31.98,287
07-May-26,31.98,31.98,30.07,30.07,1239
06-May-26,30.02,31.98,30.02,31.98,1053
05-May-26,31.97,31.97,31.97,31.97,223
04-May-26,30.01,30.01,30.01,30.01,180
30-Apr-26,30.03,30.03,30.00,30.00,1320
28-Apr-26,30.00,30.31,30.00,30.31,7991
27-Apr-26,30.50,30.50,30.30,30.30,755
24-Apr-26,31.89,31.90,30.89,30.89,823
23-Apr-26,30.51,30.51,30.51,30.51,305
22-Apr-26,31.54,32.39,31.48,31.48,253
20-Apr-26,33.83,33.83,30.09,31.22,1345
17-Apr-26,30.03,33.83,30.03,33.83,489
16-Apr-26,30.06,30.06,30.03,30.03,2822
15-Apr-26,30.51,30.69,30.50,30.69,337
14-Apr-26,30.51,30.69,30.51,30.69,581
13-Apr-26,33.85,33.86,30.05,30.05,368
10-Apr-26,33.00,33.88,33.00,33.88,165
09-Apr-26,32.90,32.98,32.90,32.98,1152
08-Apr-26,33.35,33.35,33.05,33.10,962
07-Apr-26,33.10,33.10,33.01,33.01,893
06-Apr-26,30.00,35.96,30.00,30.00,20095
02-Apr-26,34.32,34.32,33.46,33.46,67
01-Apr-26,31.37,33.98,30.00,33.98,12822
30-Mar-26,34.47,34.50,31.05,31.05,4769
26-Mar-26,31.37,31.37,31.35,31.35,62
25-Mar-26,31.36,34.93,31.36,32.71,9982
24-Mar-26,34.01,34.01,33.01,33.01,405
23-Mar-26,37.92,37.92,34.02,34.02,401
20-Mar-26,37.98,37.98,32.38,32.38,243
19-Mar-26,37.98,37.98,37.97,37.97,645
12-Mar-26,32.51,37.99,32.50,32.52,672
11-Mar-26,32.31,35.00,32.30,32.33,854
10-Mar-26,32.31,32.31,32.31,32.31,193
09-Mar-26,32.22,32.24,32.22,32.24,6572
06-Mar-26,34.94,34.97,34.94,34.97,174
05-Mar-26,32.25,32.25,32.25,32.25,129
04-Mar-26,32.26,34.96,32.26,32.64,1553
03-Mar-26,32.24,32.26,32.24,32.26,806
27-Feb-26,35.51,35.51,35.51,35.51,142
23-Feb-26,36.29,36.30,36.29,36.30,108
20-Feb-26,33.26,38.70,33.26,36.29,425
19-Feb-26,33.97,38.00,33.24,33.29,388284
18-Feb-26,37.00,37.00,32.29,32.29,3818
12-Feb-26,32.33,34.00,32.32,34.00,671
11-Feb-26,35.00,35.00,34.00,34.00,104
09-Feb-26,35.01,35.01,35.00,35.00,210
06-Feb-26,35.92,37.71,32.29,37.71,1563
05-Feb-26,34.00,34.24,33.99,34.24,238

*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: PRSV11