Cotação atual, histórico e gráfico do papel: PULV11

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 PULV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	1,68%	0,13	7,89	7,96	7,68	7,96	3K	16
15/05/2025	-0,13%	-0,01	7,76	7,96	7,62	7,96	17K	96
14/05/2025	1,70%	0,13	7,77	7,71	7,70	8,18	12K	22
13/05/2025	0,39%	0,03	7,64	7,76	7,62	8,20	73K	184
12/05/2025	-2,06%	-0,16	7,61	7,78	7,61	7,78	79K	127
09/05/2025	1,83%	0,14	7,77	7,70	7,70	7,77	6K	6
08/05/2025	0,13%	0,01	7,63	7,69	7,62	7,69	7K	15

07/05/2025	0,13%	0,01	7,62	7,68	7,62	7,78	20K	18
06/05/2025	-0,65%	-0,05	7,61	7,65	7,61	7,80	13K	36
05/05/2025	0,26%	0,02	7,66	7,66	7,65	7,78	9K	20
02/05/2025	-4,26%	-0,34	7,64	7,60	7,60	8,32	90K	154
30/04/2025	1,66%	0,13	7,98	7,85	7,78	7,98	27K	32
29/04/2025	0,51%	0,04	7,85	7,71	7,71	7,90	9K	18
28/04/2025	1,03%	0,08	7,81	7,83	7,78	7,85	42K	13
25/04/2025	-1,15%	-0,09	7,73	7,83	7,50	7,83	156K	160
24/04/2025	0,39%	0,03	7,82	7,83	7,76	7,83	906	21
23/04/2025	1,04%	0,08	7,79	7,66	7,65	8,20	18K	82
22/04/2025	0,13%	0,01	7,71	7,71	7,58	7,71	11K	42
17/04/2025	1,05%	0,08	7,70	7,69	7,62	7,70	10K	34
16/04/2025	0,26%	0,02	7,62	7,99	7,61	7,99	34K	26
15/04/2025	-0,13%	-0,01	7,60	7,84	7,60	8,08	35K	41
14/04/2025	-0,39%	-0,03	7,61	7,65	7,41	7,95	19K	76
11/04/2025	2,55%	0,19	7,64	7,50	7,44	7,90	81K	245
10/04/2025	-2,36%	-0,18	7,45	7,63	7,45	7,70	92K	271
09/04/2025	-0,26%	-0,02	7,63	7,59	7,58	7,98	9K	12
08/04/2025	1,06%	0,08	7,65	7,98	7,63	7,98	7K	15
07/04/2025	-1,30%	-0,10	7,57	7,97	7,57	7,97	38K	101
04/04/2025	-3,64%	-0,29	7,67	7,71	7,66	8,16	21K	44
03/04/2025	1,14%	0,09	7,96	7,94	7,77	8,10	4K	22
02/04/2025	0,77%	0,06	7,87	8,30	7,78	8,30	104K	42
01/04/2025	-2,50%	-0,20	7,81	7,87	7,74	8,00	70K	45
31/03/2025	-1,60%	-0,13	8,01	8,14	8,00	8,14	76K	23
28/03/2025	-1,21%	-0,10	8,14	8,31	8,14	8,31	4K	7
27/03/2025	3,65%	0,29	8,24	7,96	7,96	8,25	655	11
26/03/2025	-3,99%	-0,33	7,95	8,29	7,65	8,30	27K	38
25/03/2025	-0,36%	-0,03	8,28	8,09	8,05	8,31	68K	36
24/03/2025	-0,12%	-0,01	8,31	8,26	8,00	8,40	23K	44
21/03/2025	-0,83%	-0,07	8,32	8,40	8,32	8,40	3K	5
20/03/2025	3,58%	0,29	8,39	8,20	8,20	8,39	128K	927
19/03/2025	0,87%	0,07	8,10	8,04	7,78	8,30	12K	52
18/03/2025	1,39%	0,11	8,03	8,24	7,51	8,24	14K	40
17/03/2025	0,13%	0,01	7,92	7,84	7,74	8,61	23K	72
14/03/2025	3,53%	0,27	7,91	7,99	7,65	8,08	8K	36
13/03/2025	-0,13%	-0,01	7,64	7,70	7,41	7,90	54K	146
12/03/2025	-1,03%	-0,08	7,65	7,73	7,58	7,73	841	9
11/03/2025	1,71%	0,13	7,73	7,57	7,53	7,73	18K	21
10/03/2025	0,53%	0,04	7,60	7,51	7,51	7,75	3K	12
07/03/2025	0,80%	0,06	7,56	7,57	7,51	7,57	4K	15
06/03/2025	-0,92%	-0,07	7,50	7,63	7,50	7,72	15K	17
05/03/2025	-2,20%	-0,17	7,57	7,64	7,57	7,64	8K	105
28/02/2025	-0,13%	-0,01	7,74	7,66	7,55	7,75	33K	30
27/02/2025	1,04%	0,08	7,75	7,67	7,59	7,98	15K	42
26/02/2025	1,05%	0,08	7,67	7,60	7,53	7,80	5K	29
25/02/2025	-0,13%	-0,01	7,59	7,60	7,50	7,60	32K	65
24/02/2025	0,00%	0,00	7,60	7,50	7,50	7,63	15K	143
21/02/2025	-1,55%	-0,12	7,60	7,75	7,50	7,98	76K	60
20/02/2025	-0,64%	-0,05	7,72	7,71	7,51	7,98	13K	35
19/02/2025	-0,26%	-0,02	7,77	7,71	7,71	7,90	7K	18
18/02/2025	-1,39%	-0,11	7,79	7,99	7,79	7,99	18K	8
17/02/2025	6,61%	0,49	7,90	7,50	7,50	7,98	7K	28
14/02/2025	-4,88%	-0,38	7,41	7,79	7,23	8,28	185K	211
13/02/2025	-2,50%	-0,20	7,79	7,97	7,70	8,30	34K	49
12/02/2025	0,13%	0,01	7,99	8,01	7,79	8,01	8K	16
11/02/2025	0,88%	0,07	7,98	8,10	7,98	8,10	5K	11
10/02/2025	-5,27%	-0,44	7,91	7,93	7,79	8,38	32K	623
07/02/2025	1,33%	0,11	8,35	8,32	8,31	8,39	1K	6
06/02/2025	2,87%	0,23	8,24	8,59	7,84	8,59	49K	1.195
05/02/2025	-4,30%	-0,36	8,01	8,64	8,00	8,64	11K	14
04/02/2025	-0,59%	-0,05	8,37	7,90	7,84	8,64	57K	1.061
03/02/2025	-2,09%	-0,18	8,42	8,58	8,18	9,05	21K	1.035
31/01/2025	-1,49%	-0,13	8,60	8,75	8,60	9,15	151K	3.117
30/01/2025	13,08%	1,01	8,73	7,75	7,75	8,75	60K	2.220
29/01/2025	-4,10%	-0,33	7,72	8,10	7,40	8,29	31K	221
28/01/2025	9,67%	0,71	8,05	7,28	7,28	8,29	51K	1.465
27/01/2025	-0,94%	-0,07	7,34	7,29	7,29	7,40	19K	8
24/01/2025	-2,50%	-0,19	7,41	7,51	7,41	7,51	10K	18
23/01/2025	-1,30%	-0,10	7,60	7,65	7,60	7,65	8K	8
22/01/2025	-0,13%	-0,01	7,70	7,66	7,66	7,71	1K	13
21/01/2025	-1,78%	-0,14	7,71	7,78	7,71	7,78	67K	5
20/01/2025	1,16%	0,09	7,85	7,65	7,65	7,99	2K	11
17/01/2025	0,00%	0,00	7,76	7,76	7,70	7,77	20K	10
16/01/2025	-2,76%	-0,22	7,76	8,04	7,76	8,04	636	6
15/01/2025	3,64%	0,28	7,98	8,09	7,71	8,09	7K	13
14/01/2025	-3,75%	-0,30	7,70	8,40	7,70	8,60	39K	22
13/01/2025	0,00%	0,00	8,00	7,80	7,80	8,76	659	7
10/01/2025	-2,44%	-0,20	8,00	8,00	8,00	8,00	264	3
09/01/2025	0,61%	0,05	8,20	8,18	7,71	8,20	6K	11
08/01/2025	5,57%	0,43	8,15	7,72	7,72	8,20	392	9
07/01/2025	-2,77%	-0,22	7,72	8,20	7,72	8,94	13K	33
06/01/2025	0,89%	0,07	7,94	7,87	7,87	9,15	12K	49
02/01/2025	0,77%	0,06	7,87	7,81	7,81	7,87	24K	6
30/12/2024	-15,57%	-1,44	7,81	9,39	7,81	9,39	9K	519
27/12/2024	6,32%	0,55	9,25	9,43	8,73	9,43	10K	186
26/12/2024	0,00%	0,00	8,70	8,70	8,17	9,45	16K	154
23/12/2024	-7,94%	-0,75	8,70	7,05	7,05	9,45	25K	212
20/12/2024	26,00%	1,95	9,45	8,25	6,85	9,45	271K	991
19/12/2024	6,69%	0,47	7,50	7,20	7,00	8,50	54K	45
18/12/2024	-15,71%	-1,31	7,03	8,87	7,00	8,90	21K	29
17/12/2024	-3,02%	-0,26	8,34	8,54	8,30	8,99	46K	25
16/12/2024	-4,44%	-0,40	8,60	8,61	8,51	8,61	40K	17
13/12/2024	2,16%	0,19	9,00	8,80	8,72	9,33	40K	22
12/12/2024	-2,11%	-0,19	8,81	9,34	8,81	9,34	4K	104
11/12/2024	2,27%	0,20	9,00	8,79	8,79	9,00	1K	102
10/12/2024	0,00%	0,00	8,80	9,14	8,80	9,14	255	4
09/12/2024	0,92%	0,08	8,80	8,76	8,76	9,17	6K	43
06/12/2024	-0,34%	-0,03	8,72	8,76	8,72	9,20	13K	11
05/12/2024	-2,23%	-0,20	8,75	9,12	8,60	9,29	35K	38
04/12/2024	-2,19%	-0,20	8,95	9,29	8,95	9,30	53K	31
03/12/2024	-1,61%	-0,15	9,15	9,15	9,11	9,33	13K	11
02/12/2024	-5,39%	-0,53	9,30	9,63	9,30	9,63	2K	7
29/11/2024	5,02%	0,47	9,83	9,29	9,00	9,83	64K	1.019
28/11/2024	3,77%	0,34	9,36	9,03	8,88	9,41	82K	120
27/11/2024	-0,11%	-0,01	9,02	9,40	9,02	9,40	1K	4
26/11/2024	0,33%	0,03	9,03	8,83	8,83	9,43	12K	7
25/11/2024	-1,10%	-0,10	9,00	9,10	9,00	9,10	10K	62
22/11/2024	0,00%	0,00	9,10	9,10	9,10	9,10	7K	79
21/11/2024	0,11%	0,01	9,10	9,05	9,01	9,56	4K	136
19/11/2024	-0,98%	-0,09	9,09	9,57	8,70	9,57	15K	24
18/11/2024	0,33%	0,03	9,18	9,71	9,11	9,71	18K	112
14/11/2024	-4,09%	-0,39	9,15	9,16	9,15	9,54	3K	19
13/11/2024	4,26%	0,39	9,54	9,55	9,15	9,55	1K	106
12/11/2024	0,33%	0,03	9,15	9,66	9,15	9,66	20K	111
11/11/2024	-5,10%	-0,49	9,12	9,71	9,12	9,71	9K	7
08/11/2024	2,89%	0,27	9,61	9,35	8,99	9,61	31K	187
07/11/2024	-0,85%	-0,08	9,34	9,63	9,34	9,63	4K	46
06/11/2024	0,11%	0,01	9,42	9,42	9,42	9,42	357	4
05/11/2024	-0,32%	-0,03	9,41	9,74	9,41	9,77	12K	24
04/11/2024	-4,16%	-0,41	9,44	9,45	9,44	9,88	124K	47
01/11/2024	0,10%	0,01	9,85	9,31	9,31	9,89	582	26
31/10/2024	7,07%	0,65	9,84	9,60	9,59	9,84	223K	2.413
30/10/2024	-3,06%	-0,29	9,19	9,48	9,19	9,80	178K	360
29/10/2024	-0,11%	-0,01	9,48	9,23	9,02	9,49	330K	255
28/10/2024	-0,73%	-0,07	9,49	9,56	9,21	9,59	150K	36
25/10/2024	-	-	9,56	9,56	9,56	9,56	707	3

Date,Open,High,Low,Close,Volume
16-May-25,7.96,7.96,7.68,7.89,3173
15-May-25,7.96,7.96,7.62,7.76,16541
14-May-25,7.71,8.18,7.70,7.77,12129
13-May-25,7.76,8.20,7.62,7.64,72565
12-May-25,7.78,7.78,7.61,7.61,78830
09-May-25,7.70,7.77,7.70,7.77,6271
08-May-25,7.69,7.69,7.62,7.63,7325
07-May-25,7.68,7.78,7.62,7.62,20437
06-May-25,7.65,7.80,7.61,7.61,13228
05-May-25,7.66,7.78,7.65,7.66,8969
02-May-25,7.60,8.32,7.60,7.64,89672
30-Apr-25,7.85,7.98,7.78,7.98,26901
29-Apr-25,7.71,7.90,7.71,7.85,8810
28-Apr-25,7.83,7.85,7.78,7.81,41854
25-Apr-25,7.83,7.83,7.50,7.73,155913
24-Apr-25,7.83,7.83,7.76,7.82,906
23-Apr-25,7.66,8.20,7.65,7.79,18448
22-Apr-25,7.71,7.71,7.58,7.71,10537
17-Apr-25,7.69,7.70,7.62,7.70,10253
16-Apr-25,7.99,7.99,7.61,7.62,34435
15-Apr-25,7.84,8.08,7.60,7.60,35247
14-Apr-25,7.65,7.95,7.41,7.61,19275
11-Apr-25,7.50,7.90,7.44,7.64,80781
10-Apr-25,7.63,7.70,7.45,7.45,92236
09-Apr-25,7.59,7.98,7.58,7.63,8875
08-Apr-25,7.98,7.98,7.63,7.65,7339
07-Apr-25,7.97,7.97,7.57,7.57,38122
04-Apr-25,7.71,8.16,7.66,7.67,20750
03-Apr-25,7.94,8.10,7.77,7.96,3879
02-Apr-25,8.30,8.30,7.78,7.87,104274
01-Apr-25,7.87,8.00,7.74,7.81,70088
31-Mar-25,8.14,8.14,8.00,8.01,76238
28-Mar-25,8.31,8.31,8.14,8.14,3981
27-Mar-25,7.96,8.25,7.96,8.24,655
26-Mar-25,8.29,8.30,7.65,7.95,26654
25-Mar-25,8.09,8.31,8.05,8.28,67748
24-Mar-25,8.26,8.40,8.00,8.31,22944
21-Mar-25,8.40,8.40,8.32,8.32,2728
20-Mar-25,8.20,8.39,8.20,8.39,127582
19-Mar-25,8.04,8.30,7.78,8.10,11913
18-Mar-25,8.24,8.24,7.51,8.03,14010
17-Mar-25,7.84,8.61,7.74,7.92,22923
14-Mar-25,7.99,8.08,7.65,7.91,7963
13-Mar-25,7.70,7.90,7.41,7.64,54366
12-Mar-25,7.73,7.73,7.58,7.65,841
11-Mar-25,7.57,7.73,7.53,7.73,18023
10-Mar-25,7.51,7.75,7.51,7.60,3492
07-Mar-25,7.57,7.57,7.51,7.56,3651
06-Mar-25,7.63,7.72,7.50,7.50,14793
05-Mar-25,7.64,7.64,7.57,7.57,7717
28-Feb-25,7.66,7.75,7.55,7.74,32842
27-Feb-25,7.67,7.98,7.59,7.75,15388
26-Feb-25,7.60,7.80,7.53,7.67,5411
25-Feb-25,7.60,7.60,7.50,7.59,31851
24-Feb-25,7.50,7.63,7.50,7.60,15116
21-Feb-25,7.75,7.98,7.50,7.60,76497
20-Feb-25,7.71,7.98,7.51,7.72,12620
19-Feb-25,7.71,7.90,7.71,7.77,7066
18-Feb-25,7.99,7.99,7.79,7.79,18271
17-Feb-25,7.50,7.98,7.50,7.90,7452
14-Feb-25,7.79,8.28,7.23,7.41,185371
13-Feb-25,7.97,8.30,7.70,7.79,33719
12-Feb-25,8.01,8.01,7.79,7.99,8325
11-Feb-25,8.10,8.10,7.98,7.98,4558
10-Feb-25,7.93,8.38,7.79,7.91,32169
07-Feb-25,8.32,8.39,8.31,8.35,1443
06-Feb-25,8.59,8.59,7.84,8.24,49333
05-Feb-25,8.64,8.64,8.00,8.01,11496
04-Feb-25,7.90,8.64,7.84,8.37,57067
03-Feb-25,8.58,9.05,8.18,8.42,20994
31-Jan-25,8.75,9.15,8.60,8.60,150753
30-Jan-25,7.75,8.75,7.75,8.73,59596
29-Jan-25,8.10,8.29,7.40,7.72,31062
28-Jan-25,7.28,8.29,7.28,8.05,50879
27-Jan-25,7.29,7.40,7.29,7.34,18558
24-Jan-25,7.51,7.51,7.41,7.41,10497
23-Jan-25,7.65,7.65,7.60,7.60,8340
22-Jan-25,7.66,7.71,7.66,7.70,1216
21-Jan-25,7.78,7.78,7.71,7.71,66502
20-Jan-25,7.65,7.99,7.65,7.85,2219
17-Jan-25,7.76,7.77,7.70,7.76,19614
16-Jan-25,8.04,8.04,7.76,7.76,636
15-Jan-25,8.09,8.09,7.71,7.98,7067
14-Jan-25,8.40,8.60,7.70,7.70,39096
13-Jan-25,7.80,8.76,7.80,8.00,659
10-Jan-25,8.00,8.00,8.00,8.00,264
09-Jan-25,8.18,8.20,7.71,8.20,5750
08-Jan-25,7.72,8.20,7.72,8.15,392
07-Jan-25,8.20,8.94,7.72,7.72,13217
06-Jan-25,7.87,9.15,7.87,7.94,12431
02-Jan-25,7.81,7.87,7.81,7.87,24359
30-Dec-24,9.39,9.39,7.81,7.81,9478
27-Dec-24,9.43,9.43,8.73,9.25,10328
26-Dec-24,8.70,9.45,8.17,8.70,16463
23-Dec-24,7.05,9.45,7.05,8.70,25227
20-Dec-24,8.25,9.45,6.85,9.45,270696
19-Dec-24,7.20,8.50,7.00,7.50,54201
18-Dec-24,8.87,8.90,7.00,7.03,21486
17-Dec-24,8.54,8.99,8.30,8.34,45565
16-Dec-24,8.61,8.61,8.51,8.60,40222
13-Dec-24,8.80,9.33,8.72,9.00,39643
12-Dec-24,9.34,9.34,8.81,8.81,4161
11-Dec-24,8.79,9.00,8.79,9.00,1358
10-Dec-24,9.14,9.14,8.80,8.80,255
09-Dec-24,8.76,9.17,8.76,8.80,5721
06-Dec-24,8.76,9.20,8.72,8.72,13203
05-Dec-24,9.12,9.29,8.60,8.75,35044
04-Dec-24,9.29,9.30,8.95,8.95,52557
03-Dec-24,9.15,9.33,9.11,9.15,13038
02-Dec-24,9.63,9.63,9.30,9.30,1739
29-Nov-24,9.29,9.83,9.00,9.83,63799
28-Nov-24,9.03,9.41,8.88,9.36,81845
27-Nov-24,9.40,9.40,9.02,9.02,1146
26-Nov-24,8.83,9.43,8.83,9.03,12278
25-Nov-24,9.10,9.10,9.00,9.00,10342
22-Nov-24,9.10,9.10,9.10,9.10,6770
21-Nov-24,9.05,9.56,9.01,9.10,3509
19-Nov-24,9.57,9.57,8.70,9.09,15206
18-Nov-24,9.71,9.71,9.11,9.18,17799
14-Nov-24,9.16,9.54,9.15,9.15,3488
13-Nov-24,9.55,9.55,9.15,9.54,1168
12-Nov-24,9.66,9.66,9.15,9.15,19566
11-Nov-24,9.71,9.71,9.12,9.12,9382
08-Nov-24,9.35,9.61,8.99,9.61,30970
07-Nov-24,9.63,9.63,9.34,9.34,4263
06-Nov-24,9.42,9.42,9.42,9.42,357
05-Nov-24,9.74,9.77,9.41,9.41,11758
04-Nov-24,9.45,9.88,9.44,9.44,124153
01-Nov-24,9.31,9.89,9.31,9.85,582
31-Oct-24,9.60,9.84,9.59,9.84,222859
30-Oct-24,9.48,9.80,9.19,9.19,177540
29-Oct-24,9.23,9.49,9.02,9.48,330068
28-Oct-24,9.56,9.59,9.21,9.49,150348
25-Oct-24,9.56,9.56,9.56,9.56,707

*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: PULV11