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
25/06/2026	0,13%	0,03	22,44	22,49	22,10	22,60	224K	38
24/06/2026	2,33%	0,51	22,41	22,22	22,22	22,82	42K	10
23/06/2026	-3,01%	-0,68	21,90	22,25	21,90	22,25	60K	25
22/06/2026	-3,63%	-0,85	22,58	23,43	22,36	23,43	51K	16
19/06/2026	0,00%	0,00	23,43	23,43	23,43	23,43	23	1
18/06/2026	3,44%	0,78	23,43	23,43	23,43	23,43	117	1
17/06/2026	-2,12%	-0,49	22,65	23,19	22,65	23,19	694	4
16/06/2026	-1,45%	-0,34	23,14	23,40	22,91	23,40	45K	13
15/06/2026	0,82%	0,19	23,48	23,29	23,29	23,48	70	2
12/06/2026	-0,09%	-0,02	23,29	23,31	23,29	23,31	69	2
11/06/2026	-2,51%	-0,60	23,31	23,31	23,31	23,78	5K	6
10/06/2026	-0,13%	-0,03	23,91	23,91	23,91	23,91	4K	2
09/06/2026	1,92%	0,45	23,94	23,56	23,56	24,13	36K	6
08/06/2026	-1,47%	-0,35	23,49	23,94	23,49	23,94	15K	2
05/06/2026	0,04%	0,01	23,84	23,87	23,84	23,88	40K	5
03/06/2026	-4,34%	-1,08	23,83	25,69	23,31	25,69	38K	11
02/06/2026	9,54%	2,17	24,91	24,50	24,34	24,98	110K	9
01/06/2026	-2,36%	-0,55	22,74	23,15	22,74	23,15	5K	15
29/05/2026	1,48%	0,34	23,29	22,95	22,95	23,29	74K	9
28/05/2026	-0,86%	-0,20	22,95	22,69	22,69	22,97	711	3
27/05/2026	-0,69%	-0,16	23,15	23,15	23,15	23,15	19K	2
26/05/2026	1,57%	0,36	23,31	22,97	22,97	23,31	814	2
22/05/2026	-1,33%	-0,31	22,95	22,81	22,70	22,95	91K	11
21/05/2026	-3,16%	-0,76	23,26	23,25	23,25	23,26	5K	4
20/05/2026	2,78%	0,65	24,02	23,84	23,51	24,02	16K	4
19/05/2026	1,21%	0,28	23,37	23,39	23,37	23,39	3K	2
18/05/2026	-0,77%	-0,18	23,09	23,22	23,09	23,79	12K	9
15/05/2026	2,02%	0,46	23,27	23,27	23,27	23,27	1K	1
14/05/2026	-1,64%	-0,38	22,81	23,73	22,81	23,73	6K	6
13/05/2026	3,99%	0,89	23,19	22,55	22,55	23,20	7K	7
12/05/2026	-6,22%	-1,48	22,30	23,13	22,00	23,13	62K	21
11/05/2026	-0,13%	-0,03	23,78	23,81	23,43	23,81	98K	13
08/05/2026	-1,16%	-0,28	23,81	24,00	23,80	24,09	75K	28
07/05/2026	-1,23%	-0,30	24,09	24,50	24,09	24,65	32K	5
06/05/2026	2,26%	0,54	24,39	24,20	24,20	24,39	4K	6
05/05/2026	-0,29%	-0,07	23,85	23,80	23,33	23,85	16K	19
04/05/2026	-1,77%	-0,43	23,92	24,19	23,60	24,19	9K	17
30/04/2026	0,83%	0,20	24,35	23,66	23,66	24,35	56K	8
29/04/2026	0,00%	0,00	24,15	23,99	23,99	24,16	3K	3
28/04/2026	0,25%	0,06	24,15	24,15	24,15	24,15	12K	3
27/04/2026	-2,35%	-0,58	24,09	24,67	23,91	24,67	7K	8
24/04/2026	3,66%	0,87	24,67	24,65	24,50	24,67	40K	9
23/04/2026	-9,02%	-2,36	23,80	24,45	23,80	24,45	13K	19
17/04/2026	2,91%	0,74	26,16	26,51	25,63	26,51	70K	5
16/04/2026	1,07%	0,27	25,42	25,15	25,15	25,46	73K	11
15/04/2026	0,40%	0,10	25,15	25,15	25,15	25,15	2K	1
14/04/2026	0,89%	0,22	25,05	24,70	24,70	25,15	33K	5
13/04/2026	0,69%	0,17	24,83	24,36	24,36	25,23	18K	17
10/04/2026	-1,40%	-0,35	24,66	24,90	24,56	24,92	102K	13
09/04/2026	-0,95%	-0,24	25,01	25,22	25,01	25,22	675	3
08/04/2026	3,53%	0,86	25,25	25,35	25,25	25,47	200K	14
07/04/2026	0,04%	0,01	24,39	24,38	23,90	24,41	2K	8
06/04/2026	0,87%	0,21	24,38	24,17	24,17	24,38	338	2
02/04/2026	-0,41%	-0,10	24,17	24,27	23,80	24,27	14K	5
01/04/2026	-0,08%	-0,02	24,27	24,22	24,22	24,27	15K	2
31/03/2026	3,36%	0,79	24,29	23,89	23,53	24,29	16K	12
30/03/2026	-1,01%	-0,24	23,50	23,50	23,30	23,64	4K	6
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	-	-	39,80	39,00	39,00	39,84	31K	11

Date,Open,High,Low,Close,Volume
25-Jun-26,22.49,22.60,22.10,22.44,223850
24-Jun-26,22.22,22.82,22.22,22.41,41994
23-Jun-26,22.25,22.25,21.90,21.90,60052
22-Jun-26,23.43,23.43,22.36,22.58,51082
19-Jun-26,23.43,23.43,23.43,23.43,23
18-Jun-26,23.43,23.43,23.43,23.43,117
17-Jun-26,23.19,23.19,22.65,22.65,694
16-Jun-26,23.40,23.40,22.91,23.14,44607
15-Jun-26,23.29,23.48,23.29,23.48,70
12-Jun-26,23.31,23.31,23.29,23.29,69
11-Jun-26,23.31,23.78,23.31,23.31,4886
10-Jun-26,23.91,23.91,23.91,23.91,4232
09-Jun-26,23.56,24.13,23.56,23.94,35727
08-Jun-26,23.94,23.94,23.49,23.49,14620
05-Jun-26,23.87,23.88,23.84,23.84,39643
03-Jun-26,25.69,25.69,23.31,23.83,37977
02-Jun-26,24.50,24.98,24.34,24.91,110412
01-Jun-26,23.15,23.15,22.74,22.74,5128
29-May-26,22.95,23.29,22.95,23.29,74457
28-May-26,22.69,22.97,22.69,22.95,711
27-May-26,23.15,23.15,23.15,23.15,18543
26-May-26,22.97,23.31,22.97,23.31,814
22-May-26,22.81,22.95,22.70,22.95,91005
21-May-26,23.25,23.26,23.25,23.26,5278
20-May-26,23.84,24.02,23.51,24.02,15809
19-May-26,23.39,23.39,23.37,23.37,2944
18-May-26,23.22,23.79,23.09,23.09,12457
15-May-26,23.27,23.27,23.27,23.27,1279
14-May-26,23.73,23.73,22.81,22.81,5624
13-May-26,22.55,23.20,22.55,23.19,6843
12-May-26,23.13,23.13,22.00,22.30,61729
11-May-26,23.81,23.81,23.43,23.78,97517
08-May-26,24.00,24.09,23.80,23.81,74694
07-May-26,24.50,24.65,24.09,24.09,31971
06-May-26,24.20,24.39,24.20,24.39,4234
05-May-26,23.80,23.85,23.33,23.85,15928
04-May-26,24.19,24.19,23.60,23.92,9304
30-Apr-26,23.66,24.35,23.66,24.35,55873
29-Apr-26,23.99,24.16,23.99,24.15,2680
28-Apr-26,24.15,24.15,24.15,24.15,12340
27-Apr-26,24.67,24.67,23.91,24.09,6659
24-Apr-26,24.65,24.67,24.50,24.67,40423
23-Apr-26,24.45,24.45,23.80,23.80,13053
17-Apr-26,26.51,26.51,25.63,26.16,70007
16-Apr-26,25.15,25.46,25.15,25.42,73337
15-Apr-26,25.15,25.15,25.15,25.15,2389
14-Apr-26,24.70,25.15,24.70,25.05,33031
13-Apr-26,24.36,25.23,24.36,24.83,18024
10-Apr-26,24.90,24.92,24.56,24.66,102287
09-Apr-26,25.22,25.22,25.01,25.01,675
08-Apr-26,25.35,25.47,25.25,25.25,199797
07-Apr-26,24.38,24.41,23.90,24.39,1535
06-Apr-26,24.17,24.38,24.17,24.38,338
02-Apr-26,24.27,24.27,23.80,24.17,13970
01-Apr-26,24.22,24.27,24.22,24.27,14677
31-Mar-26,23.89,24.29,23.53,24.29,15546
30-Mar-26,23.50,23.64,23.30,23.50,3987
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

*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