Cotação atual, histórico e gráfico do papel: PSVM11

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 PSVM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/08/2019	11,54%	0,06	0,58	0,50	0,46	0,59	2K	9
21/08/2019	-1,89%	-0,01	0,52	0,57	0,51	0,64	8K	23
20/08/2019	-3,64%	-0,02	0,53	0,52	0,52	0,53	683	6
19/08/2019	7,84%	0,04	0,55	0,51	0,51	0,62	1K	8
16/08/2019	-15,00%	-0,09	0,51	0,55	0,50	0,55	2K	11
15/08/2019	3,45%	0,02	0,60	0,64	0,50	0,67	8K	26
14/08/2019	5,45%	0,03	0,58	0,55	0,55	0,69	14K	38
13/08/2019	27,91%	0,12	0,55	0,48	0,48	0,70	24K	69
12/08/2019	-14,00%	-0,07	0,43	0,43	0,42	0,49	4K	15
09/08/2019	0,00%	0,00	0,50	0,50	0,50	0,50	150	2
08/08/2019	4,17%	0,02	0,50	0,50	0,50	0,50	700	6
06/08/2019	2,13%	0,01	0,48	0,48	0,47	0,48	2K	9
05/08/2019	0,00%	0,00	0,47	0,47	0,47	0,48	424	4
02/08/2019	-4,08%	-0,02	0,47	0,49	0,47	0,49	672	4
01/08/2019	0,00%	0,00	0,49	0,49	0,47	0,49	339	3
31/07/2019	6,52%	0,03	0,49	0,50	0,49	0,50	739	11
30/07/2019	-8,00%	-0,04	0,46	0,46	0,46	0,46	782	2
29/07/2019	0,00%	0,00	0,50	0,51	0,48	0,52	2K	10
26/07/2019	8,70%	0,04	0,50	0,46	0,46	0,50	2K	6
25/07/2019	6,98%	0,03	0,46	0,42	0,42	0,48	6K	12
24/07/2019	-12,24%	-0,06	0,43	0,48	0,42	0,50	14K	23
23/07/2019	-7,55%	-0,04	0,49	0,59	0,48	0,59	16K	34
22/07/2019	-13,11%	-0,08	0,53	0,53	0,53	0,68	7K	18
19/07/2019	-3,17%	-0,02	0,61	0,64	0,61	0,64	2K	9
18/07/2019	3,28%	0,02	0,63	0,80	0,63	0,80	5K	13
17/07/2019	29,79%	0,14	0,61	0,51	0,51	0,70	18K	39
16/07/2019	2,17%	0,01	0,47	0,47	0,47	0,47	47	1
02/07/2019	-9,80%	-0,05	0,46	0,52	0,43	0,52	15K	21
01/07/2019	-36,25%	-0,29	0,51	0,51	0,51	0,51	510	1
26/06/2019	0,00%	0,00	0,80	0,80	0,80	0,80	80	1
24/06/2019	56,86%	0,29	0,80	0,80	0,80	0,80	2K	4
21/06/2019	-7,27%	-0,04	0,51	0,55	0,51	0,55	1K	6
18/06/2019	10,00%	0,05	0,55	0,53	0,53	0,55	6K	7
10/06/2019	-28,57%	-0,20	0,50	0,50	0,50	0,50	50	1
31/05/2019	7,69%	0,05	0,70	0,70	0,70	0,70	70	1
30/05/2019	0,00%	0,00	0,65	0,55	0,55	0,65	2K	6
24/05/2019	30,00%	0,15	0,65	0,65	0,65	0,65	2K	1
20/05/2019	-1,96%	-0,01	0,50	0,50	0,50	0,50	50	1
26/04/2019	0,00%	0,00	0,51	0,51	0,51	0,51	561	1
15/04/2019	0,00%	0,00	0,51	0,51	0,51	0,51	51	1
10/04/2019	2,00%	0,01	0,51	0,51	0,51	0,51	102	1
05/04/2019	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
03/04/2019	25,00%	0,10	0,50	0,50	0,50	0,50	500	1
02/04/2019	0,00%	0,00	0,40	0,40	0,40	0,40	240	1
01/04/2019	0,00%	0,00	0,40	0,40	0,40	0,40	160	1
26/03/2019	-2,44%	-0,01	0,40	0,40	0,40	0,40	320	1
25/03/2019	0,00%	0,00	0,41	0,41	0,41	0,41	41	1
20/03/2019	-18,00%	-0,09	0,41	0,41	0,41	0,41	82	2
19/03/2019	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
07/03/2019	-7,41%	-0,04	0,50	0,50	0,50	0,50	1000	1
01/03/2019	0,00%	0,00	0,54	0,54	0,54	0,54	1K	2
27/02/2019	-8,47%	-0,05	0,54	0,59	0,54	0,59	1K	5
20/02/2019	1,72%	0,01	0,59	0,59	0,59	0,59	59	1
19/02/2019	-29,27%	-0,24	0,58	0,36	0,36	0,58	2K	5
18/02/2019	0,00%	0,00	0,82	0,82	0,82	0,82	82	1
04/02/2019	-1,20%	-0,01	0,82	0,83	0,82	0,83	331	3
01/02/2019	10,67%	0,08	0,83	0,78	0,78	0,83	4K	2
31/01/2019	10,29%	0,07	0,75	0,75	0,75	0,75	2K	4
28/01/2019	36,00%	0,18	0,68	0,70	0,66	0,70	4K	9
21/01/2019	-9,09%	-0,05	0,50	0,57	0,50	0,60	8K	10
17/01/2019	0,00%	0,00	0,55	0,55	0,55	0,55	550	1
26/12/2018	10,00%	0,05	0,55	0,55	0,55	0,55	220	1
18/12/2018	0,00%	0,00	0,50	0,50	0,50	0,50	2K	2
17/12/2018	0,00%	0,00	0,50	0,50	0,50	0,50	2K	2
27/11/2018	-16,67%	-0,10	0,50	0,50	0,50	0,50	50	1
13/11/2018	-14,29%	-0,10	0,60	0,60	0,60	0,60	120	1
08/11/2018	-5,41%	-0,04	0,70	0,70	0,70	0,70	280	1
06/11/2018	-1,33%	-0,01	0,74	0,74	0,74	0,74	222	1
24/10/2018	0,00%	0,00	0,75	0,75	0,75	0,75	1K	2
23/10/2018	0,00%	0,00	0,75	0,76	0,75	0,76	3K	5
22/10/2018	-1,32%	-0,01	0,75	0,75	0,75	0,75	1K	2
19/10/2018	4,11%	0,03	0,76	0,76	0,76	0,76	760	3
09/10/2018	4,29%	0,03	0,73	0,74	0,73	0,74	2K	3
08/10/2018	9,38%	0,06	0,70	0,71	0,70	0,71	495	2
05/10/2018	28,00%	0,14	0,64	0,64	0,64	0,64	64	1
03/10/2018	0,00%	0,00	0,50	0,50	0,50	0,50	7K	5
28/09/2018	0,00%	0,00	0,50	0,50	0,48	0,50	5K	5
26/09/2018	0,00%	0,00	0,50	0,50	0,50	0,50	50	1
25/09/2018	0,00%	0,00	0,50	0,50	0,50	0,50	2K	1
24/09/2018	0,00%	0,00	0,50	0,50	0,50	0,50	500	1
07/08/2018	0,00%	0,00	0,50	0,50	0,50	0,50	200	1
06/08/2018	0,00%	0,00	0,50	0,50	0,50	0,50	300	2
25/07/2018	0,00%	0,00	0,50	0,50	0,50	0,50	1000	1
23/07/2018	0,00%	0,00	0,50	0,50	0,50	0,50	500	1
20/07/2018	25,00%	0,10	0,50	0,40	0,40	0,50	2K	4
16/07/2018	-4,76%	-0,02	0,40	0,40	0,40	0,40	120	1
11/07/2018	-40,00%	-0,28	0,42	0,42	0,42	0,42	10K	3
27/06/2018	-1,41%	-0,01	0,70	0,70	0,70	0,70	9K	3
25/06/2018	-1,39%	-0,01	0,71	0,71	0,71	0,71	5K	1
28/05/2018	2,86%	0,02	0,72	0,65	0,65	0,72	5K	3
25/05/2018	9,38%	0,06	0,70	0,68	0,68	0,70	1K	4
24/05/2018	-11,11%	-0,08	0,64	0,64	0,64	0,64	4K	2
24/04/2018	0,00%	0,00	0,72	0,72	0,72	0,72	3K	1
23/04/2018	0,00%	0,00	0,72	0,72	0,72	0,72	5K	3
20/04/2018	1,41%	0,01	0,72	0,72	0,72	0,72	72	1
19/04/2018	18,33%	0,11	0,71	0,72	0,71	0,72	7K	8
18/04/2018	46,34%	0,19	0,60	0,60	0,60	0,60	60	1
05/04/2018	2,50%	0,01	0,41	0,41	0,41	0,41	246	1
29/03/2018	-18,37%	-0,09	0,40	0,40	0,40	0,40	4K	4
27/02/2018	-2,00%	-0,01	0,49	0,51	0,49	0,51	2K	3
26/02/2018	-5,66%	-0,03	0,50	0,53	0,50	0,53	48K	7

Date,Open,High,Low,Close,Volume
22-Aug-19,0.50,0.59,0.46,0.58,1820
21-Aug-19,0.57,0.64,0.51,0.52,8445
20-Aug-19,0.52,0.53,0.52,0.53,683
19-Aug-19,0.51,0.62,0.51,0.55,1283
16-Aug-19,0.55,0.55,0.50,0.51,2366
15-Aug-19,0.64,0.67,0.50,0.60,7876
14-Aug-19,0.55,0.69,0.55,0.58,13800
13-Aug-19,0.48,0.70,0.48,0.55,24467
12-Aug-19,0.43,0.49,0.42,0.43,3524
09-Aug-19,0.50,0.50,0.50,0.50,150
08-Aug-19,0.50,0.50,0.50,0.50,700
06-Aug-19,0.48,0.48,0.47,0.48,1583
05-Aug-19,0.47,0.48,0.47,0.47,424
02-Aug-19,0.49,0.49,0.47,0.47,672
01-Aug-19,0.49,0.49,0.47,0.49,339
31-Jul-19,0.50,0.50,0.49,0.49,739
30-Jul-19,0.46,0.46,0.46,0.46,782
29-Jul-19,0.51,0.52,0.48,0.50,2415
26-Jul-19,0.46,0.50,0.46,0.50,1585
25-Jul-19,0.42,0.48,0.42,0.46,5604
24-Jul-19,0.48,0.50,0.42,0.43,13756
23-Jul-19,0.59,0.59,0.48,0.49,16444
22-Jul-19,0.53,0.68,0.53,0.53,7132
19-Jul-19,0.64,0.64,0.61,0.61,1642
18-Jul-19,0.80,0.80,0.63,0.63,5330
17-Jul-19,0.51,0.70,0.51,0.61,17632
16-Jul-19,0.47,0.47,0.47,0.47,47
02-Jul-19,0.52,0.52,0.43,0.46,14776
01-Jul-19,0.51,0.51,0.51,0.51,510
26-Jun-19,0.80,0.80,0.80,0.80,80
24-Jun-19,0.80,0.80,0.80,0.80,1920
21-Jun-19,0.55,0.55,0.51,0.51,1228
18-Jun-19,0.53,0.55,0.53,0.55,6202
10-Jun-19,0.50,0.50,0.50,0.50,50
31-May-19,0.70,0.70,0.70,0.70,70
30-May-19,0.55,0.65,0.55,0.65,1540
24-May-19,0.65,0.65,0.65,0.65,1625
20-May-19,0.50,0.50,0.50,0.50,50
26-Apr-19,0.51,0.51,0.51,0.51,561
15-Apr-19,0.51,0.51,0.51,0.51,51
10-Apr-19,0.51,0.51,0.51,0.51,102
05-Apr-19,0.50,0.50,0.50,0.50,50
03-Apr-19,0.50,0.50,0.50,0.50,500
02-Apr-19,0.40,0.40,0.40,0.40,240
01-Apr-19,0.40,0.40,0.40,0.40,160
26-Mar-19,0.40,0.40,0.40,0.40,320
25-Mar-19,0.41,0.41,0.41,0.41,41
20-Mar-19,0.41,0.41,0.41,0.41,82
19-Mar-19,0.50,0.50,0.50,0.50,50
07-Mar-19,0.50,0.50,0.50,0.50,1000
01-Mar-19,0.54,0.54,0.54,0.54,1242
27-Feb-19,0.59,0.59,0.54,0.54,1302
20-Feb-19,0.59,0.59,0.59,0.59,59
19-Feb-19,0.36,0.58,0.36,0.58,2016
18-Feb-19,0.82,0.82,0.82,0.82,82
04-Feb-19,0.83,0.83,0.82,0.82,331
01-Feb-19,0.78,0.83,0.78,0.83,4306
31-Jan-19,0.75,0.75,0.75,0.75,1650
28-Jan-19,0.70,0.70,0.66,0.68,4428
21-Jan-19,0.57,0.60,0.50,0.50,7507
17-Jan-19,0.55,0.55,0.55,0.55,550
26-Dec-18,0.55,0.55,0.55,0.55,220
18-Dec-18,0.50,0.50,0.50,0.50,1950
17-Dec-18,0.50,0.50,0.50,0.50,2050
27-Nov-18,0.50,0.50,0.50,0.50,50
13-Nov-18,0.60,0.60,0.60,0.60,120
08-Nov-18,0.70,0.70,0.70,0.70,280
06-Nov-18,0.74,0.74,0.74,0.74,222
24-Oct-18,0.75,0.75,0.75,0.75,1125
23-Oct-18,0.76,0.76,0.75,0.75,3077
22-Oct-18,0.75,0.75,0.75,0.75,1275
19-Oct-18,0.76,0.76,0.76,0.76,760
09-Oct-18,0.74,0.74,0.73,0.73,2439
08-Oct-18,0.71,0.71,0.70,0.70,495
05-Oct-18,0.64,0.64,0.64,0.64,64
03-Oct-18,0.50,0.50,0.50,0.50,7000
28-Sep-18,0.50,0.50,0.48,0.50,5148
26-Sep-18,0.50,0.50,0.50,0.50,50
25-Sep-18,0.50,0.50,0.50,0.50,1600
24-Sep-18,0.50,0.50,0.50,0.50,500
07-Aug-18,0.50,0.50,0.50,0.50,200
06-Aug-18,0.50,0.50,0.50,0.50,300
25-Jul-18,0.50,0.50,0.50,0.50,1000
23-Jul-18,0.50,0.50,0.50,0.50,500
20-Jul-18,0.40,0.50,0.40,0.50,1800
16-Jul-18,0.40,0.40,0.40,0.40,120
11-Jul-18,0.42,0.42,0.42,0.42,10080
27-Jun-18,0.70,0.70,0.70,0.70,9100
25-Jun-18,0.71,0.71,0.71,0.71,4970
28-May-18,0.65,0.72,0.65,0.72,5280
25-May-18,0.68,0.70,0.68,0.70,1396
24-May-18,0.64,0.64,0.64,0.64,3776
24-Apr-18,0.72,0.72,0.72,0.72,2880
23-Apr-18,0.72,0.72,0.72,0.72,5472
20-Apr-18,0.72,0.72,0.72,0.72,72
19-Apr-18,0.72,0.72,0.71,0.71,7109
18-Apr-18,0.60,0.60,0.60,0.60,60
05-Apr-18,0.41,0.41,0.41,0.41,246
29-Mar-18,0.40,0.40,0.40,0.40,3880
27-Feb-18,0.51,0.51,0.49,0.49,2293
26-Feb-18,0.53,0.53,0.50,0.50,47715
22-Feb-18,0.65,0.65,0.53,0.53,47715
20-Feb-18,0.68,0.68,0.68,0.68,47715
19-Feb-18,0.69,0.69,0.69,0.69,47715
15-Feb-18,0.69,0.69,0.69,0.69,47715
06-Feb-18,0.70,0.70,0.70,0.70,47715
05-Feb-18,0.76,0.76,0.76,0.76,47715
02-Feb-18,0.70,0.70,0.70,0.70,47715
01-Feb-18,0.74,0.76,0.73,0.73,47715
30-Jan-18,0.74,0.74,0.74,0.74,47715
16-Jan-18,0.76,0.77,0.76,0.77,47715
15-Jan-18,0.76,0.76,0.74,0.76,47715
10-Jan-18,0.75,0.75,0.75,0.75,47715
09-Jan-18,0.76,0.76,0.75,0.75,47715
04-Jan-18,0.78,0.78,0.78,0.78,47715
02-Jan-18,0.78,0.78,0.78,0.78,47715
22-Dec-17,0.73,0.78,0.73,0.78,47715
18-Dec-17,0.77,0.77,0.77,0.77,47715
01-Dec-17,0.78,0.78,0.78,0.78,47715
29-Nov-17,0.78,0.78,0.78,0.78,47715
28-Nov-17,0.78,0.78,0.78,0.78,47715
27-Nov-17,0.75,0.75,0.75,0.75,47715
24-Nov-17,0.75,0.75,0.75,0.75,47715
22-Nov-17,0.78,0.78,0.78,0.78,47715
21-Nov-17,0.78,0.78,0.78,0.78,47715
17-Nov-17,0.78,0.78,0.78,0.78,47715
16-Nov-17,0.78,0.78,0.78,0.78,47715
14-Nov-17,0.77,0.78,0.77,0.78,47715
10-Nov-17,0.78,0.78,0.78,0.78,47715
09-Nov-17,0.77,0.78,0.77,0.78,47715
08-Nov-17,0.95,0.95,0.95,0.95,47715
07-Nov-17,0.81,0.81,0.81,0.81,47715
30-Oct-17,0.89,0.89,0.81,0.81,47715
27-Oct-17,0.80,0.80,0.80,0.80,47715

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PSVM11