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
28/02/2020	44,31%	1,13	3,68	2,50	2,46	3,68	10K	13
27/02/2020	-10,53%	-0,30	2,55	2,55	2,50	2,55	26K	30
26/02/2020	-9,52%	-0,30	2,85	3,05	2,55	3,05	16K	17
21/02/2020	-5,97%	-0,20	3,15	3,35	3,05	3,35	5K	11
20/02/2020	3,08%	0,10	3,35	3,25	3,25	3,35	14K	13

19/02/2020	-8,45%	-0,30	3,25	3,45	3,25	3,45	20K	25
18/02/2020	3,20%	0,11	3,55	3,43	3,43	3,55	6K	12
17/02/2020	-7,03%	-0,26	3,44	3,70	3,43	3,70	18K	19
14/02/2020	0,00%	0,00	3,70	3,70	3,70	3,70	17K	8
13/02/2020	-4,64%	-0,18	3,70	4,00	3,65	4,00	18K	20
12/02/2020	-1,27%	-0,05	3,88	4,00	3,88	4,00	22K	12
11/02/2020	-8,39%	-0,36	3,93	4,28	3,93	4,28	12K	8
10/02/2020	7,52%	0,30	4,29	4,47	3,80	4,47	5K	10
07/02/2020	-5,00%	-0,21	3,99	4,00	3,80	4,00	20K	21
06/02/2020	-0,24%	-0,01	4,20	4,00	4,00	4,20	10K	11
05/02/2020	0,24%	0,01	4,21	4,21	4,20	4,57	18K	13
04/02/2020	-4,55%	-0,20	4,20	4,05	4,04	4,20	7K	8
03/02/2020	-3,51%	-0,16	4,40	4,55	4,40	4,55	31K	23
31/01/2020	-8,06%	-0,40	4,56	4,70	4,51	4,70	7K	10
30/01/2020	-0,80%	-0,04	4,96	4,51	4,51	4,96	16K	20
29/01/2020	-0,20%	-0,01	5,00	5,01	4,51	5,01	9K	19
28/01/2020	4,59%	0,22	5,01	4,51	4,51	5,14	7K	10
27/01/2020	-5,15%	-0,26	4,79	5,05	4,51	5,05	47K	34
24/01/2020	17,44%	0,75	5,05	4,40	4,40	5,45	95K	70
23/01/2020	14,06%	0,53	4,30	4,06	4,06	4,80	51K	67
22/01/2020	-16,59%	-0,75	3,77	4,52	3,41	4,52	87K	95
21/01/2020	-20,70%	-1,18	4,52	5,73	4,50	5,98	91K	98
20/01/2020	7,75%	0,41	5,70	5,32	5,32	6,51	725K	329
17/01/2020	33,25%	1,32	5,29	4,20	4,20	7,94	1M	737
16/01/2020	17,46%	0,59	3,97	3,38	3,38	4,20	144K	149
15/01/2020	12,67%	0,38	3,38	3,00	3,00	3,50	56K	81

14/01/2020	7,53%	0,21	3,00	2,79	2,72	3,20	51K	68
13/01/2020	15,29%	0,37	2,79	2,42	2,42	3,00	37K	52
10/01/2020	0,00%	0,00	2,42	2,43	2,25	2,43	7K	6
09/01/2020	-1,22%	-0,03	2,42	2,10	2,10	2,43	7K	10
08/01/2020	4,70%	0,11	2,45	2,21	2,21	2,56	12K	16
07/01/2020	2,63%	0,06	2,34	2,10	2,10	2,34	11K	20
06/01/2020	-0,44%	-0,01	2,28	2,28	2,28	2,28	456	2
03/01/2020	-12,60%	-0,33	2,29	2,11	2,11	2,29	24K	40
02/01/2020	4,80%	0,12	2,62	2,50	2,45	2,62	3K	7
30/12/2019	0,00%	0,00	2,50	2,69	2,47	2,95	16K	38
27/12/2019	-8,42%	-0,23	2,50	2,70	2,50	2,70	7K	18
26/12/2019	5,00%	0,13	2,73	3,00	2,50	3,00	12K	29
23/12/2019	28,71%	0,58	2,60	2,01	1,71	2,60	26K	29
20/12/2019	1,00%	0,02	2,02	2,09	1,80	2,10	46K	65
19/12/2019	18,34%	0,31	2,00	1,78	1,59	2,05	24K	39
18/12/2019	-5,06%	-0,09	1,69	1,77	1,45	1,77	6K	15
17/12/2019	20,27%	0,30	1,78	1,37	1,37	1,78	14K	15
16/12/2019	0,68%	0,01	1,48	1,48	1,38	1,69	11K	17
13/12/2019	-0,68%	-0,01	1,47	1,47	1,47	1,47	294	2
12/12/2019	3,50%	0,05	1,48	1,39	1,37	1,48	5K	9
11/12/2019	2,14%	0,03	1,43	1,40	1,31	1,46	1K	8
10/12/2019	-4,11%	-0,06	1,40	1,32	1,32	1,46	5K	17
09/12/2019	0,00%	0,00	1,46	1,26	1,26	1,48	5K	17
06/12/2019	-0,68%	-0,01	1,46	1,36	1,36	1,46	846	2
05/12/2019	0,68%	0,01	1,47	1,49	1,38	1,49	4K	9
04/12/2019	32,73%	0,36	1,46	1,20	1,20	1,59	27K	52

03/12/2019	-37,14%	-0,65	1,10	1,50	1,00	1,50	30K	54
02/12/2019	-2,78%	-0,05	1,75	1,75	1,51	1,75	5K	11
29/11/2019	2,86%	0,05	1,80	1,70	1,65	1,86	3K	8
28/11/2019	-4,37%	-0,08	1,75	1,83	1,60	1,83	3K	8
27/11/2019	0,00%	0,00	1,83	1,83	1,83	1,83	183	1
26/11/2019	2,81%	0,05	1,83	1,66	1,63	1,85	11K	12
25/11/2019	0,00%	0,00	1,78	1,78	1,78	1,78	534	2
22/11/2019	0,56%	0,01	1,78	1,85	1,78	1,85	1K	7
21/11/2019	0,00%	0,00	1,77	1,78	1,65	1,78	16K	21
19/11/2019	-0,56%	-0,01	1,77	1,78	1,50	1,78	12K	18
18/11/2019	2,30%	0,04	1,78	1,74	1,55	1,85	36K	23
14/11/2019	5,45%	0,09	1,74	1,75	1,55	1,86	5K	12
12/11/2019	-6,25%	-0,11	1,65	1,45	1,41	1,80	13K	29
11/11/2019	0,00%	0,00	1,76	1,76	1,76	1,76	2K	1
08/11/2019	-0,56%	-0,01	1,76	1,62	1,62	1,80	3K	10
07/11/2019	-1,67%	-0,03	1,77	1,67	1,64	1,80	16K	37
06/11/2019	-2,17%	-0,04	1,80	1,97	1,65	1,97	17K	20
05/11/2019	-1,08%	-0,02	1,84	1,85	1,29	1,86	37K	57
04/11/2019	-15,84%	-0,35	1,86	2,45	1,65	2,45	47K	91
01/11/2019	-3,07%	-0,07	2,21	2,50	2,15	2,72	33K	61
31/10/2019	-29,41%	-0,95	2,28	4,00	2,01	4,00	140K	181
30/10/2019	118,24%	1,75	3,23	2,21	2,21	4,50	715K	654
29/10/2019	208,33%	1,00	1,48	0,48	0,48	1,48	47K	123
28/10/2019	-5,88%	-0,03	0,48	0,51	0,48	0,51	585	4
24/10/2019	-3,77%	-0,02	0,51	0,51	0,51	0,51	255	2
18/10/2019	-1,85%	-0,01	0,53	0,53	0,51	0,53	1K	4

17/10/2019	8,00%	0,04	0,54	0,50	0,50	0,54	104	2
16/10/2019	2,04%	0,01	0,50	0,50	0,50	0,50	150	2
15/10/2019	-3,92%	-0,02	0,49	0,49	0,49	0,50	546	3
11/10/2019	0,00%	0,00	0,51	0,51	0,51	0,51	306	3
10/10/2019	-1,92%	-0,01	0,51	0,51	0,50	0,51	763	5
09/10/2019	-1,89%	-0,01	0,52	0,52	0,52	0,53	1K	7
08/10/2019	1,92%	0,01	0,53	0,53	0,53	0,55	2K	9
07/10/2019	-7,14%	-0,04	0,52	0,52	0,52	0,52	52	1
04/10/2019	0,00%	0,00	0,56	0,52	0,49	0,56	5K	16
03/10/2019	7,69%	0,04	0,56	0,52	0,52	0,57	9K	17
02/10/2019	-1,89%	-0,01	0,52	0,53	0,52	0,53	521	2
01/10/2019	-1,85%	-0,01	0,53	0,53	0,53	0,53	689	5
30/09/2019	0,00%	0,00	0,54	0,54	0,54	0,54	594	5
27/09/2019	-3,57%	-0,02	0,54	0,56	0,54	0,56	6K	9
26/09/2019	-1,75%	-0,01	0,56	0,52	0,52	0,57	1K	9
25/09/2019	0,00%	0,00	0,57	0,58	0,51	0,58	2K	9
24/09/2019	9,62%	0,05	0,57	0,59	0,57	0,59	933	10
23/09/2019	0,00%	0,00	0,52	0,52	0,52	0,52	728	1
20/09/2019	-3,70%	-0,02	0,52	0,53	0,52	0,54	1K	4
19/09/2019	3,85%	0,02	0,54	0,52	0,52	0,54	580	6
18/09/2019	-1,89%	-0,01	0,52	0,53	0,52	0,54	5K	15
17/09/2019	-5,36%	-0,03	0,53	0,56	0,52	0,56	853	6
16/09/2019	-5,08%	-0,03	0,56	0,54	0,52	0,56	8K	14
13/09/2019	-1,67%	-0,01	0,59	0,60	0,59	0,60	356	4
12/09/2019	9,09%	0,05	0,60	0,60	0,56	0,67	4K	17
11/09/2019	5,77%	0,03	0,55	0,56	0,55	0,69	7K	21

10/09/2019	-10,34%	-0,06	0,52	0,57	0,52	0,70	14K	41
09/09/2019	0,00%	0,00	0,58	0,55	0,55	0,58	956	4
06/09/2019	5,45%	0,03	0,58	0,55	0,55	0,58	563	4
05/09/2019	-6,78%	-0,04	0,55	0,59	0,52	0,59	5K	16
04/09/2019	15,69%	0,08	0,59	0,55	0,55	0,64	19K	71
03/09/2019	-5,56%	-0,03	0,51	0,50	0,50	0,51	151	3
02/09/2019	1,89%	0,01	0,54	0,47	0,47	0,54	2K	11
30/08/2019	6,00%	0,03	0,53	0,48	0,48	0,53	2K	11
29/08/2019	0,00%	0,00	0,50	0,50	0,50	0,51	2K	6
28/08/2019	0,00%	0,00	0,50	0,50	0,50	0,50	150	2
27/08/2019	2,04%	0,01	0,50	0,50	0,50	0,50	450	3
26/08/2019	-14,04%	-0,08	0,49	0,59	0,49	0,59	2K	5
23/08/2019	-1,72%	-0,01	0,57	0,59	0,57	0,60	772	4
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	-	-	0,48	0,48	0,47	0,48	2K	9

Date,Open,High,Low,Close,Volume
28-Feb-20,2.50,3.68,2.46,3.68,9580
27-Feb-20,2.55,2.55,2.50,2.55,25540
26-Feb-20,3.05,3.05,2.55,2.85,16335
21-Feb-20,3.35,3.35,3.05,3.15,5412
20-Feb-20,3.25,3.35,3.25,3.35,14206
19-Feb-20,3.45,3.45,3.25,3.25,19734
18-Feb-20,3.43,3.55,3.43,3.55,6258
17-Feb-20,3.70,3.70,3.43,3.44,17939
14-Feb-20,3.70,3.70,3.70,3.70,17390
13-Feb-20,4.00,4.00,3.65,3.70,17960
12-Feb-20,4.00,4.00,3.88,3.88,22207
11-Feb-20,4.28,4.28,3.93,3.93,11893
10-Feb-20,4.47,4.47,3.80,4.29,4937
07-Feb-20,4.00,4.00,3.80,3.99,20363
06-Feb-20,4.00,4.20,4.00,4.20,9889
05-Feb-20,4.21,4.57,4.20,4.21,18240
04-Feb-20,4.05,4.20,4.04,4.20,6614
03-Feb-20,4.55,4.55,4.40,4.40,30855
31-Jan-20,4.70,4.70,4.51,4.56,6902
30-Jan-20,4.51,4.96,4.51,4.96,16096
29-Jan-20,5.01,5.01,4.51,5.00,9457
28-Jan-20,4.51,5.14,4.51,5.01,6953
27-Jan-20,5.05,5.05,4.51,4.79,47045
24-Jan-20,4.40,5.45,4.40,5.05,94860
23-Jan-20,4.06,4.80,4.06,4.30,51140
22-Jan-20,4.52,4.52,3.41,3.77,87173
21-Jan-20,5.73,5.98,4.50,4.52,91379
20-Jan-20,5.32,6.51,5.32,5.70,724777
17-Jan-20,4.20,7.94,4.20,5.29,1226344
16-Jan-20,3.38,4.20,3.38,3.97,143708
15-Jan-20,3.00,3.50,3.00,3.38,55764
14-Jan-20,2.79,3.20,2.72,3.00,50557
13-Jan-20,2.42,3.00,2.42,2.79,36599
10-Jan-20,2.43,2.43,2.25,2.42,7253
09-Jan-20,2.10,2.43,2.10,2.42,7336
08-Jan-20,2.21,2.56,2.21,2.45,12447
07-Jan-20,2.10,2.34,2.10,2.34,11165
06-Jan-20,2.28,2.28,2.28,2.28,456
03-Jan-20,2.11,2.29,2.11,2.29,24055
02-Jan-20,2.50,2.62,2.45,2.62,3007
30-Dec-19,2.69,2.95,2.47,2.50,15710
27-Dec-19,2.70,2.70,2.50,2.50,6905
26-Dec-19,3.00,3.00,2.50,2.73,11549
23-Dec-19,2.01,2.60,1.71,2.60,25781
20-Dec-19,2.09,2.10,1.80,2.02,46459
19-Dec-19,1.78,2.05,1.59,2.00,24081
18-Dec-19,1.77,1.77,1.45,1.69,6001
17-Dec-19,1.37,1.78,1.37,1.78,14194
16-Dec-19,1.48,1.69,1.38,1.48,11447
13-Dec-19,1.47,1.47,1.47,1.47,294
12-Dec-19,1.39,1.48,1.37,1.48,4877
11-Dec-19,1.40,1.46,1.31,1.43,1252
10-Dec-19,1.32,1.46,1.32,1.40,4940
09-Dec-19,1.26,1.48,1.26,1.46,5090
06-Dec-19,1.36,1.46,1.36,1.46,846
05-Dec-19,1.49,1.49,1.38,1.47,3903
04-Dec-19,1.20,1.59,1.20,1.46,26966
03-Dec-19,1.50,1.50,1.00,1.10,30380
02-Dec-19,1.75,1.75,1.51,1.75,5421
29-Nov-19,1.70,1.86,1.65,1.80,2941
28-Nov-19,1.83,1.83,1.60,1.75,3382
27-Nov-19,1.83,1.83,1.83,1.83,183
26-Nov-19,1.66,1.85,1.63,1.83,11039
25-Nov-19,1.78,1.78,1.78,1.78,534
22-Nov-19,1.85,1.85,1.78,1.78,1450
21-Nov-19,1.78,1.78,1.65,1.77,16442
19-Nov-19,1.78,1.78,1.50,1.77,11982
18-Nov-19,1.74,1.85,1.55,1.78,35571
14-Nov-19,1.75,1.86,1.55,1.74,4594
12-Nov-19,1.45,1.80,1.41,1.65,13360
11-Nov-19,1.76,1.76,1.76,1.76,1584
08-Nov-19,1.62,1.80,1.62,1.76,2945
07-Nov-19,1.67,1.80,1.64,1.77,15737
06-Nov-19,1.97,1.97,1.65,1.80,17437
05-Nov-19,1.85,1.86,1.29,1.84,37322
04-Nov-19,2.45,2.45,1.65,1.86,46949
01-Nov-19,2.50,2.72,2.15,2.21,32684
31-Oct-19,4.00,4.00,2.01,2.28,140412
30-Oct-19,2.21,4.50,2.21,3.23,715273
29-Oct-19,0.48,1.48,0.48,1.48,47414
28-Oct-19,0.51,0.51,0.48,0.48,585
24-Oct-19,0.51,0.51,0.51,0.51,255
18-Oct-19,0.53,0.53,0.51,0.53,1487
17-Oct-19,0.50,0.54,0.50,0.54,104
16-Oct-19,0.50,0.50,0.50,0.50,150
15-Oct-19,0.49,0.50,0.49,0.49,546
11-Oct-19,0.51,0.51,0.51,0.51,306
10-Oct-19,0.51,0.51,0.50,0.51,763
09-Oct-19,0.52,0.53,0.52,0.52,1353
08-Oct-19,0.53,0.55,0.53,0.53,1770
07-Oct-19,0.52,0.52,0.52,0.52,52
04-Oct-19,0.52,0.56,0.49,0.56,5230
03-Oct-19,0.52,0.57,0.52,0.56,8790
02-Oct-19,0.53,0.53,0.52,0.52,521
01-Oct-19,0.53,0.53,0.53,0.53,689
30-Sep-19,0.54,0.54,0.54,0.54,594
27-Sep-19,0.56,0.56,0.54,0.54,6172
26-Sep-19,0.52,0.57,0.52,0.56,1157
25-Sep-19,0.58,0.58,0.51,0.57,1670
24-Sep-19,0.59,0.59,0.57,0.57,933
23-Sep-19,0.52,0.52,0.52,0.52,728
20-Sep-19,0.53,0.54,0.52,0.52,1007
19-Sep-19,0.52,0.54,0.52,0.54,580
18-Sep-19,0.53,0.54,0.52,0.52,5334
17-Sep-19,0.56,0.56,0.52,0.53,853
16-Sep-19,0.54,0.56,0.52,0.56,8196
13-Sep-19,0.60,0.60,0.59,0.59,356
12-Sep-19,0.60,0.67,0.56,0.60,3704
11-Sep-19,0.56,0.69,0.55,0.55,7292
10-Sep-19,0.57,0.70,0.52,0.52,14221
09-Sep-19,0.55,0.58,0.55,0.58,956
06-Sep-19,0.55,0.58,0.55,0.58,563
05-Sep-19,0.59,0.59,0.52,0.55,5380
04-Sep-19,0.55,0.64,0.55,0.59,19098
03-Sep-19,0.50,0.51,0.50,0.51,151
02-Sep-19,0.47,0.54,0.47,0.54,1865
30-Aug-19,0.48,0.53,0.48,0.53,2472
29-Aug-19,0.50,0.51,0.50,0.50,2352
28-Aug-19,0.50,0.50,0.50,0.50,150
27-Aug-19,0.50,0.50,0.50,0.50,450
26-Aug-19,0.59,0.59,0.49,0.49,1667
23-Aug-19,0.59,0.60,0.57,0.57,772
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PSVM11