Cotação atual, histórico e gráfico do papel: PRXB31

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 PRXB31:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-2,06%	-0,50	23,74	24,24	23,74	24,24	8K	12
26/03/2026	-4,19%	-1,06	24,24	24,64	24,24	24,64	685	8
25/03/2026	2,60%	0,64	25,30	25,35	25,14	25,35	53K	5
24/03/2026	-1,16%	-0,29	24,66	24,95	24,35	24,95	7K	5
23/03/2026	0,00%	0,00	24,95	25,30	24,70	25,30	4K	13
20/03/2026	-3,48%	-0,90	24,95	25,85	24,95	25,85	15K	6
19/03/2026	-0,96%	-0,25	25,85	26,10	24,83	26,10	266K	30

18/03/2026	-8,20%	-2,33	26,10	28,40	25,82	28,40	22K	11
17/03/2026	-0,25%	-0,07	28,43	28,40	28,00	28,44	21K	10
16/03/2026	0,85%	0,24	28,50	28,54	28,50	28,54	5K	6
13/03/2026	3,14%	0,86	28,26	28,35	28,25	29,77	257	4
12/03/2026	-0,36%	-0,10	27,40	27,40	27,40	27,40	27	1
11/03/2026	-1,82%	-0,51	27,50	27,90	27,50	27,90	3K	5
10/03/2026	9,80%	2,50	28,01	27,40	27,40	28,01	59K	9
09/03/2026	0,00%	0,00	25,51	25,50	25,50	25,99	358	4
06/03/2026	-0,82%	-0,21	25,51	25,95	25,51	25,95	21K	7
05/03/2026	1,42%	0,36	25,72	25,35	25,35	25,72	1K	2
04/03/2026	0,20%	0,05	25,36	25,31	25,30	25,36	8K	4
03/03/2026	-1,52%	-0,39	25,31	25,70	25,00	25,70	221K	24
02/03/2026	-3,27%	-0,87	25,70	26,30	25,50	26,30	209K	25
27/02/2026	-0,11%	-0,03	26,57	26,79	26,45	26,79	14K	8
26/02/2026	-0,75%	-0,20	26,60	26,60	26,40	26,64	2K	8
25/02/2026	-0,30%	-0,08	26,80	27,00	26,80	27,13	10K	5
24/02/2026	0,30%	0,08	26,88	26,98	26,70	26,98	10K	8
23/02/2026	-0,92%	-0,25	26,80	27,05	26,80	27,05	60K	6
20/02/2026	0,90%	0,24	27,05	26,81	26,80	28,15	51K	15
19/02/2026	-0,74%	-0,20	26,81	27,02	26,81	27,03	5K	8
18/02/2026	3,17%	0,83	27,01	27,44	27,01	27,44	4K	2
13/02/2026	-1,87%	-0,50	26,18	26,26	26,18	26,70	47K	9
12/02/2026	-2,27%	-0,62	26,68	27,23	26,27	27,23	4K	15
11/02/2026	-1,27%	-0,35	27,30	27,65	27,00	27,69	11K	19
10/02/2026	-3,32%	-0,95	27,65	28,50	27,65	28,50	7K	15
09/02/2026	1,60%	0,45	28,60	28,64	28,54	28,64	1K	6
06/02/2026	-0,42%	-0,12	28,15	28,00	28,00	28,75	22K	9
05/02/2026	1,33%	0,37	28,27	28,12	28,12	28,27	15K	4
04/02/2026	-4,12%	-1,20	27,90	29,09	27,90	29,09	87K	22
03/02/2026	-4,46%	-1,36	29,10	29,90	29,10	29,90	7K	27
02/02/2026	0,20%	0,06	30,46	30,40	29,95	30,49	77K	17
30/01/2026	-3,22%	-1,01	30,40	30,87	30,01	30,87	75K	17
29/01/2026	-6,63%	-2,23	31,41	33,00	30,81	33,00	81K	29
28/01/2026	7,65%	2,39	33,64	31,50	31,25	34,00	25K	20
27/01/2026	-15,27%	-5,63	31,25	35,05	31,25	36,75	488K	61
26/01/2026	-0,16%	-0,06	36,88	34,71	34,71	36,94	22K	15
23/01/2026	-0,40%	-0,15	36,94	34,20	34,20	37,00	3K	5
22/01/2026	8,77%	2,99	37,09	37,09	37,09	37,09	2K	2
21/01/2026	1,04%	0,35	34,10	33,75	33,75	34,10	3K	7
20/01/2026	0,75%	0,25	33,75	33,75	33,75	37,40	1K	6
19/01/2026	-8,47%	-3,10	33,50	37,60	33,50	37,60	39K	19
16/01/2026	-0,54%	-0,20	36,60	36,70	36,60	36,70	73	2
15/01/2026	-2,13%	-0,80	36,80	37,55	36,80	37,60	3K	10
14/01/2026	9,33%	3,21	37,60	37,25	37,25	37,60	1K	7
13/01/2026	-9,36%	-3,55	34,39	37,90	34,15	37,90	6K	8
12/01/2026	11,59%	3,94	37,94	34,01	34,01	38,05	6K	6
09/01/2026	-10,64%	-4,05	34,00	37,28	34,00	38,05	868	5
06/01/2026	0,26%	0,10	38,05	37,95	36,90	38,05	3K	7
05/01/2026	0,00%	0,00	37,95	37,95	36,00	37,95	1K	8
02/01/2026	-0,11%	-0,04	37,95	37,90	37,90	38,05	1K	5
30/12/2025	-0,42%	-0,16	37,99	38,15	37,00	38,15	150	4
29/12/2025	-0,78%	-0,30	38,15	38,30	36,90	38,30	798	6
26/12/2025	7,10%	2,55	38,45	38,68	38,45	38,70	7K	10
23/12/2025	-0,28%	-0,10	35,90	35,90	35,90	38,68	4K	5
22/12/2025	6,51%	2,20	36,00	33,85	33,85	36,00	12K	8
19/12/2025	-0,15%	-0,05	33,80	34,29	33,80	36,00	23K	10
18/12/2025	1,65%	0,55	33,85	33,63	33,59	33,93	2K	8
17/12/2025	-4,58%	-1,60	33,30	35,25	33,30	35,25	88K	26
16/12/2025	-9,94%	-3,85	34,90	38,75	34,90	38,75	15K	14
11/12/2025	-2,02%	-0,80	38,75	39,55	38,75	39,55	473	3
10/12/2025	-0,63%	-0,25	39,55	39,60	39,55	39,60	237	2
09/12/2025	0,00%	0,00	39,80	39,80	39,80	39,80	597	1
08/12/2025	1,02%	0,40	39,80	39,80	38,00	39,85	25K	11
05/12/2025	0,00%	0,00	39,40	39,40	36,50	39,40	1K	4
04/12/2025	0,00%	0,00	39,40	39,40	36,50	39,40	6K	4
03/12/2025	0,00%	0,00	39,40	39,40	39,40	39,40	1K	5
02/12/2025	-0,38%	-0,15	39,40	37,00	37,00	39,40	2K	3
01/12/2025	-0,38%	-0,15	39,55	39,70	36,15	39,70	10K	11
28/11/2025	-0,25%	-0,10	39,70	39,80	39,70	39,80	3K	6
27/11/2025	0,00%	0,00	39,80	39,00	39,00	39,84	31K	11
26/11/2025	0,00%	0,00	39,80	40,00	39,80	40,00	18K	14
25/11/2025	6,99%	2,60	39,80	37,20	37,20	39,80	62K	20
24/11/2025	-0,80%	-0,30	37,20	37,20	37,00	37,20	16K	9
21/11/2025	4,75%	1,70	37,50	37,50	37,50	37,50	2K	1
19/11/2025	-0,83%	-0,30	35,80	37,50	35,80	37,50	3K	9
18/11/2025	-1,23%	-0,45	36,10	36,55	36,10	36,55	9K	8
17/11/2025	-1,88%	-0,70	36,55	37,50	36,55	37,50	10K	14
14/11/2025	-2,89%	-1,11	37,25	38,80	37,00	38,80	78K	14
13/11/2025	1,00%	0,38	38,36	38,01	38,01	38,55	141K	12
12/11/2025	-2,62%	-1,02	37,98	38,33	37,96	38,33	5K	10
11/11/2025	-5,80%	-2,40	39,00	41,40	37,80	41,40	329K	66
10/11/2025	0,02%	0,01	41,40	41,40	41,40	41,40	5K	16
07/11/2025	1,32%	0,54	41,39	41,40	40,00	43,10	189K	41
06/11/2025	4,74%	1,85	40,85	40,00	40,00	40,85	28K	13
05/11/2025	0,00%	0,00	39,00	39,80	39,00	39,85	95K	34
04/11/2025	2,63%	1,00	39,00	39,90	39,00	39,90	12K	16
03/11/2025	1,33%	0,50	38,00	39,39	38,00	39,39	156K	31
31/10/2025	-	-	37,50	37,50	37,50	37,50	30K	9

Date,Open,High,Low,Close,Volume
27-Mar-26,24.24,24.24,23.74,23.74,8333
26-Mar-26,24.64,24.64,24.24,24.24,685
25-Mar-26,25.35,25.35,25.14,25.30,52569
24-Mar-26,24.95,24.95,24.35,24.66,6879
23-Mar-26,25.30,25.30,24.70,24.95,4381
20-Mar-26,25.85,25.85,24.95,24.95,15317
19-Mar-26,26.10,26.10,24.83,25.85,266276
18-Mar-26,28.40,28.40,25.82,26.10,21960
17-Mar-26,28.40,28.44,28.00,28.43,20942
16-Mar-26,28.54,28.54,28.50,28.50,5306
13-Mar-26,28.35,29.77,28.25,28.26,257
12-Mar-26,27.40,27.40,27.40,27.40,27
11-Mar-26,27.90,27.90,27.50,27.50,2893
10-Mar-26,27.40,28.01,27.40,28.01,58710
09-Mar-26,25.50,25.99,25.50,25.51,358
06-Mar-26,25.95,25.95,25.51,25.51,20809
05-Mar-26,25.35,25.72,25.35,25.72,1021
04-Mar-26,25.31,25.36,25.30,25.36,8186
03-Mar-26,25.70,25.70,25.00,25.31,220891
02-Mar-26,26.30,26.30,25.50,25.70,209159
27-Feb-26,26.79,26.79,26.45,26.57,14083
26-Feb-26,26.60,26.64,26.40,26.60,2258
25-Feb-26,27.00,27.13,26.80,26.80,9744
24-Feb-26,26.98,26.98,26.70,26.88,9890
23-Feb-26,27.05,27.05,26.80,26.80,59614
20-Feb-26,26.81,28.15,26.80,27.05,51198
19-Feb-26,27.02,27.03,26.81,26.81,4987
18-Feb-26,27.44,27.44,27.01,27.01,3808
13-Feb-26,26.26,26.70,26.18,26.18,46701
12-Feb-26,27.23,27.23,26.27,26.68,4410
11-Feb-26,27.65,27.69,27.00,27.30,11218
10-Feb-26,28.50,28.50,27.65,27.65,6595
09-Feb-26,28.64,28.64,28.54,28.60,1287
06-Feb-26,28.00,28.75,28.00,28.15,21576
05-Feb-26,28.12,28.27,28.12,28.27,14813
04-Feb-26,29.09,29.09,27.90,27.90,87361
03-Feb-26,29.90,29.90,29.10,29.10,6904
02-Feb-26,30.40,30.49,29.95,30.46,76818
30-Jan-26,30.87,30.87,30.01,30.40,75108
29-Jan-26,33.00,33.00,30.81,31.41,80878
28-Jan-26,31.50,34.00,31.25,33.64,24909
27-Jan-26,35.05,36.75,31.25,31.25,488386
26-Jan-26,34.71,36.94,34.71,36.88,21712
23-Jan-26,34.20,37.00,34.20,36.94,3436
22-Jan-26,37.09,37.09,37.09,37.09,1854
21-Jan-26,33.75,34.10,33.75,34.10,3444
20-Jan-26,33.75,37.40,33.75,33.75,1056
19-Jan-26,37.60,37.60,33.50,33.50,39421
16-Jan-26,36.70,36.70,36.60,36.60,73
15-Jan-26,37.55,37.60,36.80,36.80,3165
14-Jan-26,37.25,37.60,37.25,37.60,1349
13-Jan-26,37.90,37.90,34.15,34.39,6116
12-Jan-26,34.01,38.05,34.01,37.94,5942
09-Jan-26,37.28,38.05,34.00,34.00,868
06-Jan-26,37.95,38.05,36.90,38.05,3340
05-Jan-26,37.95,37.95,36.00,37.95,1470
02-Jan-26,37.90,38.05,37.90,37.95,1100
30-Dec-25,38.15,38.15,37.00,37.99,150
29-Dec-25,38.30,38.30,36.90,38.15,798
26-Dec-25,38.68,38.70,38.45,38.45,7269
23-Dec-25,35.90,38.68,35.90,35.90,3628
22-Dec-25,33.85,36.00,33.85,36.00,11650
19-Dec-25,34.29,36.00,33.80,33.80,22934
18-Dec-25,33.63,33.93,33.59,33.85,2190
17-Dec-25,35.25,35.25,33.30,33.30,87796
16-Dec-25,38.75,38.75,34.90,34.90,14846
11-Dec-25,39.55,39.55,38.75,38.75,473
10-Dec-25,39.60,39.60,39.55,39.55,237
09-Dec-25,39.80,39.80,39.80,39.80,597
08-Dec-25,39.80,39.85,38.00,39.80,24913
05-Dec-25,39.40,39.40,36.50,39.40,1139
04-Dec-25,39.40,39.40,36.50,39.40,5985
03-Dec-25,39.40,39.40,39.40,39.40,1142
02-Dec-25,37.00,39.40,37.00,39.40,1652
01-Dec-25,39.70,39.70,36.15,39.55,9531
28-Nov-25,39.80,39.80,39.70,39.70,2626
27-Nov-25,39.00,39.84,39.00,39.80,31157
26-Nov-25,40.00,40.00,39.80,39.80,17740
25-Nov-25,37.20,39.80,37.20,39.80,62387
24-Nov-25,37.20,37.20,37.00,37.20,16208
21-Nov-25,37.50,37.50,37.50,37.50,2250
19-Nov-25,37.50,37.50,35.80,35.80,3340
18-Nov-25,36.55,36.55,36.10,36.10,9181
17-Nov-25,37.50,37.50,36.55,36.55,9537
14-Nov-25,38.80,38.80,37.00,37.25,78064
13-Nov-25,38.01,38.55,38.01,38.36,141416
12-Nov-25,38.33,38.33,37.96,37.98,4785
11-Nov-25,41.40,41.40,37.80,39.00,329357
10-Nov-25,41.40,41.40,41.40,41.40,5464
07-Nov-25,41.40,43.10,40.00,41.39,188894
06-Nov-25,40.00,40.85,40.00,40.85,28205
05-Nov-25,39.80,39.85,39.00,39.00,95464
04-Nov-25,39.90,39.90,39.00,39.00,12297
03-Nov-25,39.39,39.39,38.00,38.00,155916
31-Oct-25,37.50,37.50,37.50,37.50,30262

*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: PRXB31