Cotação atual, histórico e gráfico do papel: PSEC11

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 PSEC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	0,13%	0,07	54,02	53,95	53,73	54,06	1M	1.272
30/07/2026	-0,13%	-0,07	53,95	54,10	53,82	54,20	1M	2.335
29/07/2026	-0,88%	-0,48	54,02	54,63	54,02	54,65	918K	1.399
28/07/2026	-0,42%	-0,23	54,50	54,70	54,50	54,81	1M	2.216
27/07/2026	-0,31%	-0,17	54,73	54,96	54,60	54,96	962K	3.119
24/07/2026	-0,07%	-0,04	54,90	54,95	54,85	55,05	1M	1.414
23/07/2026	0,07%	0,04	54,94	54,89	54,77	55,32	2M	6.191
22/07/2026	-0,78%	-0,43	54,90	55,28	54,66	55,35	2M	3.280
21/07/2026	0,09%	0,05	55,33	55,28	55,10	55,40	2M	5.145
20/07/2026	-0,43%	-0,24	55,28	55,60	54,95	55,60	3M	6.523
17/07/2026	-0,18%	-0,10	55,52	55,80	55,43	55,80	2M	3.593
16/07/2026	-0,30%	-0,17	55,62	55,52	55,48	56,16	2M	3.020
15/07/2026	0,22%	0,12	55,79	55,45	55,30	55,79	2M	3.589
14/07/2026	-0,18%	-0,10	55,67	55,50	55,29	55,74	2M	2.855
13/07/2026	-0,50%	-0,28	55,77	56,04	55,30	56,22	3M	5.227
10/07/2026	-0,11%	-0,06	56,05	56,15	55,62	56,15	2M	2.681
09/07/2026	-0,55%	-0,31	56,11	56,00	55,50	56,29	1M	1.809
08/07/2026	-0,14%	-0,08	56,42	56,36	56,28	56,59	2M	2.864
07/07/2026	-0,05%	-0,03	56,50	56,56	56,20	56,88	3M	6.591
06/07/2026	-0,32%	-0,18	56,53	56,71	56,53	56,89	1M	1.570
03/07/2026	0,19%	0,11	56,71	56,51	56,40	56,80	2M	6.708
02/07/2026	0,18%	0,10	56,60	56,68	56,59	56,89	1M	1.101
01/07/2026	-0,53%	-0,30	56,50	56,70	56,16	56,88	3M	3.842
30/06/2026	-0,35%	-0,20	56,80	57,00	56,22	57,03	2M	2.047
29/06/2026	0,96%	0,54	57,00	56,46	56,24	57,00	3M	2.956
26/06/2026	-0,05%	-0,03	56,46	56,49	56,40	56,73	1M	3.097
25/06/2026	-0,19%	-0,11	56,49	56,70	56,49	56,99	1M	2.696
24/06/2026	0,28%	0,16	56,60	56,60	56,41	57,00	2M	4.857
23/06/2026	-0,16%	-0,09	56,44	56,60	56,21	56,60	1M	1.044
22/06/2026	0,18%	0,10	56,53	56,30	56,20	56,60	3M	3.030
19/06/2026	-0,51%	-0,29	56,43	56,84	56,15	56,98	3M	2.500
18/06/2026	-0,16%	-0,09	56,72	57,06	56,72	57,16	2M	3.716
17/06/2026	-0,39%	-0,22	56,81	57,18	56,81	57,22	2M	5.816
16/06/2026	-0,73%	-0,42	57,03	57,43	56,90	57,43	3M	5.639
15/06/2026	0,09%	0,05	57,45	57,40	56,96	57,76	5M	7.383
12/06/2026	0,02%	0,01	57,40	57,30	56,98	57,58	6M	13.290
11/06/2026	1,09%	0,62	57,39	56,78	56,77	57,39	2M	2.630
10/06/2026	-2,19%	-1,27	56,77	56,65	56,65	57,32	4M	2.140
09/06/2026	0,07%	0,04	58,04	58,00	57,82	58,15	2M	2.675
08/06/2026	-1,19%	-0,70	58,00	58,70	57,98	58,70	3M	5.096
05/06/2026	0,09%	0,05	58,70	59,22	58,11	59,23	3M	4.903
03/06/2026	-0,56%	-0,33	58,65	59,00	58,52	59,35	2M	4.406
02/06/2026	-0,32%	-0,19	58,98	59,17	58,81	59,57	3M	5.611
01/06/2026	-0,15%	-0,09	59,17	59,50	58,96	59,69	3M	1.804
29/05/2026	0,27%	0,16	59,26	59,08	59,08	59,49	2M	2.697
28/05/2026	0,68%	0,40	59,10	59,00	58,85	59,34	2M	1.112
27/05/2026	0,00%	0,00	58,70	58,32	58,32	59,05	2M	2.253
26/05/2026	0,12%	0,07	58,70	58,59	58,40	59,68	4M	4.421
25/05/2026	1,09%	0,63	58,63	58,00	57,96	58,65	4M	2.451
22/05/2026	0,21%	0,12	58,00	57,90	57,90	58,36	5M	3.470
21/05/2026	0,49%	0,28	57,88	57,60	56,84	57,88	3M	1.862
20/05/2026	0,23%	0,13	57,60	57,47	57,15	57,98	4M	1.677
19/05/2026	-0,74%	-0,43	57,47	58,30	56,82	58,34	4M	5.015
18/05/2026	-0,86%	-0,50	57,90	58,50	57,77	58,91	3M	2.736
15/05/2026	1,07%	0,62	58,40	57,91	57,91	58,58	3M	4.549
14/05/2026	0,05%	0,03	57,78	57,82	57,61	58,20	3M	2.576
13/05/2026	-0,77%	-0,45	57,75	58,20	57,70	58,87	5M	3.761
12/05/2026	0,52%	0,30	58,20	57,35	57,35	58,20	4M	2.447
11/05/2026	-1,53%	-0,90	57,90	58,50	57,74	58,80	6M	3.644
08/05/2026	-0,91%	-0,54	58,80	59,30	58,38	59,50	7M	3.474
07/05/2026	-0,19%	-0,11	59,34	59,45	58,97	59,45	2M	2.093
06/05/2026	0,42%	0,25	59,45	59,17	59,07	59,71	4M	4.757
05/05/2026	-0,62%	-0,37	59,20	59,68	58,97	59,98	5M	4.577
04/05/2026	-3,76%	-2,33	59,57	60,26	59,00	60,26	9M	4.262
30/04/2026	-0,13%	-0,08	61,90	62,18	61,90	62,29	2M	1.206
29/04/2026	0,21%	0,13	61,98	61,82	61,80	62,00	2M	4.006
28/04/2026	-0,18%	-0,11	61,85	62,15	61,81	62,15	2M	2.409
27/04/2026	0,02%	0,01	61,96	61,95	61,95	62,12	3M	4.675
24/04/2026	-0,10%	-0,06	61,95	62,10	61,95	62,10	2M	4.240
23/04/2026	0,08%	0,05	62,01	61,96	61,96	62,26	3M	5.080
22/04/2026	-0,50%	-0,31	61,96	62,34	61,90	62,35	3M	2.332
20/04/2026	0,16%	0,10	62,27	62,20	62,15	62,49	3M	3.836
17/04/2026	0,31%	0,19	62,17	61,95	61,95	62,36	3M	3.338
16/04/2026	0,02%	0,01	61,98	61,91	61,91	62,04	2M	1.761
15/04/2026	0,10%	0,06	61,97	61,91	61,87	62,10	2M	3.507
14/04/2026	-0,02%	-0,01	61,91	61,92	61,90	62,08	1M	3.180
13/04/2026	-0,19%	-0,12	61,92	61,94	61,52	62,00	2M	4.866
10/04/2026	-0,26%	-0,16	62,04	61,73	61,61	62,10	2M	4.477
09/04/2026	0,00%	0,00	62,20	62,30	62,16	62,30	5M	2.401
08/04/2026	0,08%	0,05	62,20	62,18	62,07	62,37	4M	2.738
07/04/2026	0,02%	0,01	62,15	62,44	62,08	62,44	2M	1.987
06/04/2026	-0,02%	-0,01	62,14	62,25	61,01	62,43	2M	5.499
02/04/2026	-0,24%	-0,15	62,15	62,50	62,15	62,50	2M	1.719
01/04/2026	0,65%	0,40	62,30	61,90	61,86	62,40	2M	3.101
31/03/2026	0,21%	0,13	61,90	61,99	61,80	62,03	2M	2.240
30/03/2026	-0,76%	-0,47	61,77	62,24	61,76	62,27	3M	4.342
27/03/2026	0,60%	0,37	62,24	61,79	61,75	62,27	3M	3.988
26/03/2026	-0,15%	-0,09	61,87	61,96	61,85	62,05	2M	1.980
25/03/2026	0,00%	0,00	61,96	61,98	61,82	62,20	2M	2.793
24/03/2026	-0,18%	-0,11	61,96	62,07	61,79	62,21	2M	2.790
23/03/2026	0,18%	0,11	62,07	62,40	61,78	62,40	4M	4.621
20/03/2026	-0,58%	-0,36	61,96	62,48	61,96	62,50	2M	1.830
19/03/2026	0,13%	0,08	62,32	62,03	62,03	62,49	2M	4.576
18/03/2026	0,05%	0,03	62,24	62,21	61,99	62,49	3M	3.430
17/03/2026	0,00%	0,00	62,21	62,20	62,14	62,46	2M	3.581
16/03/2026	-0,02%	-0,01	62,21	62,22	62,13	62,57	2M	3.339
13/03/2026	0,26%	0,16	62,22	62,32	62,11	62,60	3M	9.702
12/03/2026	-0,62%	-0,39	62,06	62,06	62,05	62,43	2M	3.417
11/03/2026	-0,08%	-0,05	62,45	62,50	61,90	62,57	3M	3.060
10/03/2026	-0,02%	-0,01	62,50	61,99	61,99	62,82	3M	4.111
09/03/2026	-0,48%	-0,30	62,51	62,81	62,44	63,05	3M	3.084
06/03/2026	0,34%	0,21	62,81	62,59	62,43	62,98	2M	2.613
05/03/2026	0,00%	0,00	62,60	62,67	62,36	62,96	3M	8.393
04/03/2026	-0,62%	-0,39	62,60	63,05	62,42	63,27	6M	5.702
03/03/2026	-0,47%	-0,30	62,99	63,29	62,88	63,40	3M	5.317
02/03/2026	-0,32%	-0,20	63,29	63,25	62,71	63,35	5M	8.470
27/02/2026	0,54%	0,34	63,49	63,15	63,05	63,56	4M	3.623
26/02/2026	0,24%	0,15	63,15	63,00	62,91	63,22	2M	6.490
25/02/2026	0,05%	0,03	63,00	62,90	62,89	63,30	3M	5.212
24/02/2026	-0,02%	-0,01	62,97	62,84	62,84	63,05	2M	3.406
23/02/2026	-0,03%	-0,02	62,98	63,00	62,57	63,00	3M	12.275
20/02/2026	0,80%	0,50	63,00	62,98	62,50	63,08	3M	13.364
19/02/2026	-1,08%	-0,68	62,50	63,18	62,33	63,24	6M	8.767
18/02/2026	-0,30%	-0,19	63,18	63,37	63,05	63,37	1M	1.521
13/02/2026	1,02%	0,64	63,37	62,89	62,73	63,38	2M	2.590
12/02/2026	-0,35%	-0,22	62,73	63,08	62,55	63,08	3M	6.477
11/02/2026	-0,41%	-0,26	62,95	63,02	62,92	63,21	2M	3.000
10/02/2026	-1,57%	-1,01	63,21	63,72	63,02	63,77	4M	3.260
09/02/2026	-0,82%	-0,53	64,22	64,75	64,12	64,75	2M	4.943
06/02/2026	0,62%	0,40	64,75	64,35	64,15	64,75	4M	2.732
05/02/2026	0,00%	0,00	64,35	64,35	64,17	64,40	3M	2.981
04/02/2026	-0,12%	-0,08	64,35	64,43	64,21	64,43	2M	2.238
03/02/2026	0,28%	0,18	64,43	64,40	64,10	64,44	3M	4.525
02/02/2026	0,12%	0,08	64,25	64,40	64,11	64,40	2M	4.167
30/01/2026	-0,02%	-0,01	64,17	64,15	64,15	64,50	2M	2.838
29/01/2026	-0,03%	-0,02	64,18	64,45	64,12	64,45	2M	2.776
28/01/2026	-0,23%	-0,15	64,20	64,35	64,12	64,40	2M	3.418
27/01/2026	0,30%	0,19	64,35	64,28	64,05	64,67	10M	3.786
26/01/2026	-0,22%	-0,14	64,16	64,35	64,15	64,40	5M	3.154
23/01/2026	0,00%	0,00	64,30	64,30	64,25	64,40	3M	4.930
22/01/2026	0,00%	0,00	64,30	64,40	64,20	64,48	2M	1.427
21/01/2026	-0,16%	-0,10	64,30	64,40	64,15	64,60	2M	3.376
20/01/2026	-0,46%	-0,30	64,40	64,72	64,21	64,73	2M	4.046
19/01/2026	-	-	64,70	64,85	64,51	64,97	2M	7.601

Date,Open,High,Low,Close,Volume
31-Jul-26,53.95,54.06,53.73,54.02,1301396
30-Jul-26,54.10,54.20,53.82,53.95,1376007
29-Jul-26,54.63,54.65,54.02,54.02,918223
28-Jul-26,54.70,54.81,54.50,54.50,1166976
27-Jul-26,54.96,54.96,54.60,54.73,962318
24-Jul-26,54.95,55.05,54.85,54.90,1158581
23-Jul-26,54.89,55.32,54.77,54.94,1688942
22-Jul-26,55.28,55.35,54.66,54.90,2245258
21-Jul-26,55.28,55.40,55.10,55.33,1909974
20-Jul-26,55.60,55.60,54.95,55.28,3236353
17-Jul-26,55.80,55.80,55.43,55.52,1754945
16-Jul-26,55.52,56.16,55.48,55.62,2103781
15-Jul-26,55.45,55.79,55.30,55.79,1803574
14-Jul-26,55.50,55.74,55.29,55.67,1772826
13-Jul-26,56.04,56.22,55.30,55.77,2662926
10-Jul-26,56.15,56.15,55.62,56.05,1672994
09-Jul-26,56.00,56.29,55.50,56.11,1328542
08-Jul-26,56.36,56.59,56.28,56.42,2200260
07-Jul-26,56.56,56.88,56.20,56.50,3100275
06-Jul-26,56.71,56.89,56.53,56.53,1095880
03-Jul-26,56.51,56.80,56.40,56.71,1591759
02-Jul-26,56.68,56.89,56.59,56.60,1342726
01-Jul-26,56.70,56.88,56.16,56.50,2613766
30-Jun-26,57.00,57.03,56.22,56.80,2428322
29-Jun-26,56.46,57.00,56.24,57.00,2677718
26-Jun-26,56.49,56.73,56.40,56.46,1321741
25-Jun-26,56.70,56.99,56.49,56.49,1301208
24-Jun-26,56.60,57.00,56.41,56.60,1981266
23-Jun-26,56.60,56.60,56.21,56.44,1257438
22-Jun-26,56.30,56.60,56.20,56.53,2793032
19-Jun-26,56.84,56.98,56.15,56.43,2873259
18-Jun-26,57.06,57.16,56.72,56.72,2309137
17-Jun-26,57.18,57.22,56.81,56.81,2046263
16-Jun-26,57.43,57.43,56.90,57.03,3302889
15-Jun-26,57.40,57.76,56.96,57.45,4957399
12-Jun-26,57.30,57.58,56.98,57.40,6469881
11-Jun-26,56.78,57.39,56.77,57.39,1541344
10-Jun-26,56.65,57.32,56.65,56.77,4010084
09-Jun-26,58.00,58.15,57.82,58.04,1589203
08-Jun-26,58.70,58.70,57.98,58.00,2632691
05-Jun-26,59.22,59.23,58.11,58.70,2641264
03-Jun-26,59.00,59.35,58.52,58.65,2060746
02-Jun-26,59.17,59.57,58.81,58.98,3306953
01-Jun-26,59.50,59.69,58.96,59.17,3395321
29-May-26,59.08,59.49,59.08,59.26,2429431
28-May-26,59.00,59.34,58.85,59.10,2415998
27-May-26,58.32,59.05,58.32,58.70,1832001
26-May-26,58.59,59.68,58.40,58.70,3813914
25-May-26,58.00,58.65,57.96,58.63,3587957
22-May-26,57.90,58.36,57.90,58.00,4742769
21-May-26,57.60,57.88,56.84,57.88,2758681
20-May-26,57.47,57.98,57.15,57.60,3641706
19-May-26,58.30,58.34,56.82,57.47,4236169
18-May-26,58.50,58.91,57.77,57.90,3026878
15-May-26,57.91,58.58,57.91,58.40,3421408
14-May-26,57.82,58.20,57.61,57.78,2583859
13-May-26,58.20,58.87,57.70,57.75,4568606
12-May-26,57.35,58.20,57.35,58.20,3826615
11-May-26,58.50,58.80,57.74,57.90,6459695
08-May-26,59.30,59.50,58.38,58.80,7051740
07-May-26,59.45,59.45,58.97,59.34,2081550
06-May-26,59.17,59.71,59.07,59.45,3501592
05-May-26,59.68,59.98,58.97,59.20,4797560
04-May-26,60.26,60.26,59.00,59.57,8803973
30-Apr-26,62.18,62.29,61.90,61.90,2037059
29-Apr-26,61.82,62.00,61.80,61.98,2173411
28-Apr-26,62.15,62.15,61.81,61.85,1642635
27-Apr-26,61.95,62.12,61.95,61.96,2532952
24-Apr-26,62.10,62.10,61.95,61.95,2318444
23-Apr-26,61.96,62.26,61.96,62.01,2599346
22-Apr-26,62.34,62.35,61.90,61.96,3259277
20-Apr-26,62.20,62.49,62.15,62.27,2884254
17-Apr-26,61.95,62.36,61.95,62.17,3235336
16-Apr-26,61.91,62.04,61.91,61.98,1609163
15-Apr-26,61.91,62.10,61.87,61.97,1579913
14-Apr-26,61.92,62.08,61.90,61.91,1263799
13-Apr-26,61.94,62.00,61.52,61.92,2061587
10-Apr-26,61.73,62.10,61.61,62.04,2385820
09-Apr-26,62.30,62.30,62.16,62.20,4661569
08-Apr-26,62.18,62.37,62.07,62.20,3699190
07-Apr-26,62.44,62.44,62.08,62.15,1559503
06-Apr-26,62.25,62.43,61.01,62.14,2309480
02-Apr-26,62.50,62.50,62.15,62.15,1843579
01-Apr-26,61.90,62.40,61.86,62.30,1872049
31-Mar-26,61.99,62.03,61.80,61.90,2040132
30-Mar-26,62.24,62.27,61.76,61.77,2521758
27-Mar-26,61.79,62.27,61.75,62.24,3002919
26-Mar-26,61.96,62.05,61.85,61.87,2118943
25-Mar-26,61.98,62.20,61.82,61.96,1739509
24-Mar-26,62.07,62.21,61.79,61.96,1682592
23-Mar-26,62.40,62.40,61.78,62.07,4248725
20-Mar-26,62.48,62.50,61.96,61.96,2390711
19-Mar-26,62.03,62.49,62.03,62.32,1821765
18-Mar-26,62.21,62.49,61.99,62.24,2623128
17-Mar-26,62.20,62.46,62.14,62.21,1781885
16-Mar-26,62.22,62.57,62.13,62.21,2339526
13-Mar-26,62.32,62.60,62.11,62.22,2681304
12-Mar-26,62.06,62.43,62.05,62.06,1729430
11-Mar-26,62.50,62.57,61.90,62.45,2634959
10-Mar-26,61.99,62.82,61.99,62.50,3218456
09-Mar-26,62.81,63.05,62.44,62.51,2561518
06-Mar-26,62.59,62.98,62.43,62.81,2441324
05-Mar-26,62.67,62.96,62.36,62.60,3247574
04-Mar-26,63.05,63.27,62.42,62.60,6245556
03-Mar-26,63.29,63.40,62.88,62.99,2526995
02-Mar-26,63.25,63.35,62.71,63.29,4795878
27-Feb-26,63.15,63.56,63.05,63.49,4485813
26-Feb-26,63.00,63.22,62.91,63.15,2372395
25-Feb-26,62.90,63.30,62.89,63.00,3129719
24-Feb-26,62.84,63.05,62.84,62.97,2137775
23-Feb-26,63.00,63.00,62.57,62.98,2742840
20-Feb-26,62.98,63.08,62.50,63.00,2743536
19-Feb-26,63.18,63.24,62.33,62.50,5657108
18-Feb-26,63.37,63.37,63.05,63.18,1484192
13-Feb-26,62.89,63.38,62.73,63.37,2030747
12-Feb-26,63.08,63.08,62.55,62.73,2696940
11-Feb-26,63.02,63.21,62.92,62.95,2411680
10-Feb-26,63.72,63.77,63.02,63.21,3621528
09-Feb-26,64.75,64.75,64.12,64.22,2182571
06-Feb-26,64.35,64.75,64.15,64.75,3797801
05-Feb-26,64.35,64.40,64.17,64.35,3426091
04-Feb-26,64.43,64.43,64.21,64.35,1731994
03-Feb-26,64.40,64.44,64.10,64.43,2515866
02-Feb-26,64.40,64.40,64.11,64.25,2487493
30-Jan-26,64.15,64.50,64.15,64.17,2154726
29-Jan-26,64.45,64.45,64.12,64.18,2290736
28-Jan-26,64.35,64.40,64.12,64.20,1699577
27-Jan-26,64.28,64.67,64.05,64.35,10119519
26-Jan-26,64.35,64.40,64.15,64.16,5381426
23-Jan-26,64.30,64.40,64.25,64.30,3142769
22-Jan-26,64.40,64.48,64.20,64.30,1721154
21-Jan-26,64.40,64.60,64.15,64.30,1673672
20-Jan-26,64.72,64.73,64.21,64.40,1626157
19-Jan-26,64.85,64.97,64.51,64.70,2015339

*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: PSEC11