Cotação atual, histórico e gráfico do papel: PVBI11

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 PVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-1,69%	-1,48	86,04	88,00	86,04	88,03	6M	8.258
17/09/2021	-1,35%	-1,20	87,52	89,00	87,50	90,99	4M	7.902
16/09/2021	0,24%	0,21	88,72	88,55	88,00	90,20	5M	7.728
15/09/2021	1,27%	1,11	88,51	87,85	86,86	89,00	5M	5.997
14/09/2021	-1,24%	-1,10	87,40	89,99	86,40	89,99	6M	5.929
13/09/2021	-0,78%	-0,70	88,50	89,89	87,77	91,29	5M	6.991
10/09/2021	0,24%	0,21	89,20	89,50	89,20	92,21	4M	5.071
09/09/2021	-1,89%	-1,71	88,99	91,55	87,51	91,98	4M	4.763
08/09/2021	-0,61%	-0,56	90,70	92,45	90,50	92,97	4M	6.341
06/09/2021	0,01%	0,01	91,26	92,00	91,26	93,00	2M	5.559
03/09/2021	-3,80%	-3,60	91,25	95,20	89,76	95,30	5M	6.677

02/09/2021	1,44%	1,35	94,85	93,90	93,50	95,29	4M	7.510
01/09/2021	-0,53%	-0,50	93,50	94,49	93,00	94,49	1M	4.792
31/08/2021	0,09%	0,08	94,00	94,07	93,91	95,38	2M	3.205
30/08/2021	-1,08%	-1,03	93,92	94,95	93,53	95,50	2M	3.360
27/08/2021	-0,27%	-0,26	94,95	94,51	93,50	94,96	2M	2.962
26/08/2021	0,19%	0,18	95,21	95,22	95,04	95,56	1M	1.930
25/08/2021	2,15%	2,00	95,03	93,61	93,61	95,04	1M	3.284
24/08/2021	0,14%	0,13	93,03	93,75	93,03	94,45	2M	3.349
23/08/2021	0,98%	0,90	92,90	92,60	92,60	94,69	2M	2.590
20/08/2021	-0,11%	-0,10	92,00	92,40	90,90	93,89	2M	5.949
19/08/2021	-1,10%	-1,02	92,10	93,41	92,10	93,41	2M	2.919
18/08/2021	-1,45%	-1,37	93,12	94,10	93,12	94,48	2M	4.016
17/08/2021	0,07%	0,07	94,49	94,76	93,07	94,93	3M	2.825
16/08/2021	-0,34%	-0,32	94,42	95,50	94,00	95,56	2M	2.535
13/08/2021	-0,27%	-0,26	94,74	95,00	94,60	95,18	3M	4.588
12/08/2021	-0,47%	-0,45	95,00	95,63	94,50	95,63	3M	2.924
11/08/2021	0,47%	0,45	95,45	95,58	94,50	95,58	3M	4.134
10/08/2021	-0,42%	-0,40	95,00	95,58	94,96	95,70	2M	3.120
09/08/2021	-0,10%	-0,10	95,40	95,50	95,00	95,80	6M	3.393
06/08/2021	0,51%	0,48	95,50	95,34	94,69	95,74	3M	3.979
05/08/2021	-0,81%	-0,78	95,02	95,99	95,01	95,99	2M	4.675
04/08/2021	0,27%	0,26	95,80	95,80	95,01	95,80	2M	5.073
03/08/2021	0,52%	0,49	95,54	95,80	95,05	95,80	2M	3.953
02/08/2021	-1,20%	-1,15	95,05	96,13	95,05	96,13	2M	3.558
30/07/2021	2,34%	2,20	96,20	95,50	94,50	96,36	2M	4.552
29/07/2021	-1,57%	-1,50	94,00	95,50	93,44	96,30	3M	4.614
28/07/2021	0,00%	0,00	95,50	95,50	95,00	95,50	2M	3.462
27/07/2021	-0,53%	-0,51	95,50	96,00	95,10	96,97	3M	2.866
26/07/2021	0,06%	0,06	96,01	96,67	95,80	96,67	2M	3.808
23/07/2021	-0,74%	-0,72	95,95	96,68	95,00	96,68	3M	2.733
22/07/2021	0,07%	0,07	96,67	96,91	96,40	97,64	2M	4.831
21/07/2021	-0,20%	-0,19	96,60	96,41	96,01	97,00	3M	3.105
20/07/2021	-0,73%	-0,71	96,79	97,50	96,49	97,67	3M	5.419
19/07/2021	0,26%	0,25	97,50	97,25	96,85	98,95	4M	4.595
16/07/2021	0,26%	0,25	97,25	97,25	96,50	97,40	2M	2.157
15/07/2021	0,00%	0,00	97,00	97,00	96,50	97,47	3M	2.361
14/07/2021	0,00%	0,00	97,00	96,80	96,63	97,80	3M	4.861
13/07/2021	0,78%	0,75	97,00	96,25	96,25	97,00	4M	3.612
12/07/2021	1,10%	1,05	96,25	95,20	94,72	96,39	3M	3.262
08/07/2021	0,25%	0,24	95,20	95,24	94,00	95,25	2M	2.856
07/07/2021	0,45%	0,43	94,96	95,00	94,00	95,25	3M	3.703
06/07/2021	0,56%	0,53	94,53	94,50	94,00	95,00	2M	3.435
05/07/2021	-0,41%	-0,39	94,00	94,10	94,00	95,00	1M	1.725
02/07/2021	0,41%	0,39	94,39	94,76	94,07	95,00	2M	2.743
01/07/2021	-0,36%	-0,34	94,00	94,34	94,00	95,99	3M	3.962
30/06/2021	1,07%	1,00	94,34	93,80	93,50	94,67	3M	2.826
29/06/2021	1,46%	1,34	93,34	92,50	92,50	93,76	2M	2.300
28/06/2021	-3,11%	-2,95	92,00	94,00	90,00	94,00	3M	3.053
25/06/2021	0,34%	0,32	94,95	95,19	92,22	95,22	5M	5.383
24/06/2021	0,46%	0,43	94,63	95,75	94,11	95,75	3M	4.224
23/06/2021	-0,32%	-0,30	94,20	94,73	94,20	95,84	4M	5.722
22/06/2021	-0,42%	-0,40	94,50	94,88	93,71	94,89	2M	2.678
21/06/2021	0,64%	0,60	94,90	94,95	94,30	94,95	2M	2.800
18/06/2021	0,53%	0,50	94,30	94,73	94,30	95,29	2M	3.920
17/06/2021	-2,29%	-2,20	93,80	95,79	93,80	95,79	1M	1.657
16/06/2021	1,03%	0,98	96,00	95,40	93,50	96,00	2M	2.996
15/06/2021	0,31%	0,29	95,02	95,90	94,71	95,90	1M	2.112
14/06/2021	-0,60%	-0,57	94,73	95,41	94,70	96,00	3M	5.661
11/06/2021	-0,05%	-0,05	95,30	95,89	94,73	95,99	1M	2.490
10/06/2021	-0,15%	-0,14	95,35	95,49	95,22	96,00	2M	2.018
09/06/2021	0,30%	0,29	95,49	95,51	94,52	95,95	2M	3.443
08/06/2021	0,00%	0,00	95,20	95,83	95,20	95,99	2M	4.815
07/06/2021	-0,82%	-0,79	95,20	95,99	95,16	95,99	2M	5.239
04/06/2021	0,72%	0,69	95,99	95,23	94,10	95,99	3M	4.239
02/06/2021	2,42%	2,25	95,30	93,13	93,13	95,50	3M	3.816
01/06/2021	-2,05%	-1,95	93,05	93,87	91,42	94,46	3M	5.005
31/05/2021	0,00%	0,00	95,00	94,99	93,71	95,00	1M	6.107
28/05/2021	0,25%	0,24	95,00	93,37	93,20	95,00	3M	4.139
27/05/2021	2,99%	2,75	94,76	92,47	92,01	94,76	1M	3.716
26/05/2021	-0,65%	-0,60	92,01	92,80	90,00	94,00	3M	3.121
25/05/2021	0,03%	0,03	92,61	93,37	92,61	94,60	2M	2.864
24/05/2021	-0,88%	-0,82	92,58	93,51	91,15	94,35	2M	2.175
21/05/2021	-0,92%	-0,87	93,40	94,29	93,40	94,93	1M	1.658
20/05/2021	-0,70%	-0,66	94,27	94,93	94,00	94,93	2M	4.986
19/05/2021	0,03%	0,03	94,93	95,30	93,75	95,45	2M	2.422
18/05/2021	-0,47%	-0,45	94,90	95,81	94,51	95,81	2M	2.788
17/05/2021	-0,15%	-0,14	95,35	95,49	94,54	95,93	3M	3.615
14/05/2021	-0,49%	-0,47	95,49	95,97	95,18	95,97	1M	2.583
13/05/2021	0,43%	0,41	95,96	95,00	95,00	96,00	2M	3.081
12/05/2021	-0,35%	-0,34	95,55	95,89	95,20	95,95	2M	4.587
11/05/2021	-0,43%	-0,41	95,89	96,29	94,80	96,29	3M	4.447
10/05/2021	0,00%	0,00	96,30	96,31	96,01	96,61	1M	3.187
07/05/2021	-0,05%	-0,05	96,30	96,37	96,10	96,90	2M	4.067
06/05/2021	0,08%	0,08	96,35	96,90	96,35	97,00	2M	7.744
05/05/2021	-0,34%	-0,33	96,27	96,60	96,24	96,88	2M	5.279
04/05/2021	0,07%	0,07	96,60	96,50	96,04	97,00	2M	3.330
03/05/2021	-0,12%	-0,12	96,53	96,71	96,50	96,98	2M	2.839
30/04/2021	0,01%	0,01	96,65	96,60	96,55	96,94	2M	5.132
29/04/2021	0,58%	0,56	96,64	96,78	96,30	96,79	2M	3.008
28/04/2021	-0,59%	-0,57	96,08	96,65	95,82	96,75	3M	5.665
27/04/2021	0,77%	0,74	96,65	96,01	96,01	96,94	2M	1.994
26/04/2021	0,10%	0,10	95,91	96,02	95,81	97,00	5M	4.983
23/04/2021	-0,57%	-0,55	95,81	96,01	95,81	97,00	2M	3.263
22/04/2021	0,47%	0,45	96,36	96,50	96,36	96,79	2M	3.450
20/04/2021	-0,09%	-0,09	95,91	96,00	95,81	96,68	2M	5.388
19/04/2021	-0,62%	-0,60	96,00	96,98	95,60	96,98	2M	5.640
16/04/2021	0,25%	0,24	96,60	96,00	96,00	96,89	970K	1.495
15/04/2021	0,38%	0,36	96,36	96,50	95,67	96,50	1M	3.379
14/04/2021	-0,21%	-0,20	96,00	96,89	95,55	96,90	3M	2.331
13/04/2021	-0,05%	-0,05	96,20	96,25	95,61	96,79	2M	3.506
12/04/2021	-0,64%	-0,62	96,25	97,00	96,22	97,00	2M	3.250
09/04/2021	-0,13%	-0,13	96,87	96,99	96,18	97,00	2M	3.169
08/04/2021	1,04%	1,00	97,00	96,57	96,47	97,00	2M	2.635
07/04/2021	0,16%	0,15	96,00	96,90	95,65	96,90	2M	2.621
06/04/2021	-0,36%	-0,35	95,85	96,20	95,85	96,84	2M	2.956
05/04/2021	0,68%	0,65	96,20	96,00	95,82	97,47	2M	1.455
01/04/2021	-0,94%	-0,91	95,55	96,77	95,55	97,82	2M	1.954
31/03/2021	-0,41%	-0,40	96,46	96,85	95,90	97,00	1M	1.384
30/03/2021	1,42%	1,36	96,86	95,90	95,61	97,50	2M	3.642
29/03/2021	-0,26%	-0,25	95,50	96,47	95,46	96,48	2M	2.456
26/03/2021	-0,15%	-0,14	95,75	95,92	95,50	96,56	2M	2.015
25/03/2021	0,07%	0,07	95,89	96,63	95,84	96,63	2M	2.363
24/03/2021	-0,19%	-0,18	95,82	96,01	95,50	96,64	2M	3.324
23/03/2021	0,47%	0,45	96,00	95,80	95,80	96,70	2M	5.198
22/03/2021	-1,18%	-1,14	95,55	96,68	95,52	96,70	2M	5.157
19/03/2021	1,16%	1,11	96,69	95,81	95,60	96,75	2M	2.927
18/03/2021	0,06%	0,06	95,58	96,49	95,58	96,70	3M	4.898
17/03/2021	-0,91%	-0,88	95,52	96,95	95,52	96,95	1M	2.307
16/03/2021	0,94%	0,90	96,40	96,45	95,69	96,50	2M	1.440
15/03/2021	0,21%	0,20	95,50	96,42	95,50	96,70	7M	2.753
12/03/2021	-0,28%	-0,27	95,30	95,82	95,30	96,84	2M	3.162
11/03/2021	0,06%	0,06	95,57	95,31	95,31	97,00	1M	2.036
10/03/2021	-	-	95,51	96,56	95,51	96,60	2M	3.655

Date,Open,High,Low,Close,Volume
20-Sep-21,88.00,88.03,86.04,86.04,6020713
17-Sep-21,89.00,90.99,87.50,87.52,4027243
16-Sep-21,88.55,90.20,88.00,88.72,5388511
15-Sep-21,87.85,89.00,86.86,88.51,5161325
14-Sep-21,89.99,89.99,86.40,87.40,5595944
13-Sep-21,89.89,91.29,87.77,88.50,5408100
10-Sep-21,89.50,92.21,89.20,89.20,4001363
09-Sep-21,91.55,91.98,87.51,88.99,4235305
08-Sep-21,92.45,92.97,90.50,90.70,3635203
06-Sep-21,92.00,93.00,91.26,91.26,2146558
03-Sep-21,95.20,95.30,89.76,91.25,5068896
02-Sep-21,93.90,95.29,93.50,94.85,3827479
01-Sep-21,94.49,94.49,93.00,93.50,1423750
31-Aug-21,94.07,95.38,93.91,94.00,1948050
30-Aug-21,94.95,95.50,93.53,93.92,2314637
27-Aug-21,94.51,94.96,93.50,94.95,2161216
26-Aug-21,95.22,95.56,95.04,95.21,1299625
25-Aug-21,93.61,95.04,93.61,95.03,1375147
24-Aug-21,93.75,94.45,93.03,93.03,1920650
23-Aug-21,92.60,94.69,92.60,92.90,2263360
20-Aug-21,92.40,93.89,90.90,92.00,2284310
19-Aug-21,93.41,93.41,92.10,92.10,2302888
18-Aug-21,94.10,94.48,93.12,93.12,2358484
17-Aug-21,94.76,94.93,93.07,94.49,2530995
16-Aug-21,95.50,95.56,94.00,94.42,2164581
13-Aug-21,95.00,95.18,94.60,94.74,2522095
12-Aug-21,95.63,95.63,94.50,95.00,2556664
11-Aug-21,95.58,95.58,94.50,95.45,2579072
10-Aug-21,95.58,95.70,94.96,95.00,2456683
09-Aug-21,95.50,95.80,95.00,95.40,5993638
06-Aug-21,95.34,95.74,94.69,95.50,2730285
05-Aug-21,95.99,95.99,95.01,95.02,2071918
04-Aug-21,95.80,95.80,95.01,95.80,2360617
03-Aug-21,95.80,95.80,95.05,95.54,2451673
02-Aug-21,96.13,96.13,95.05,95.05,1873765
30-Jul-21,95.50,96.36,94.50,96.20,2161663
29-Jul-21,95.50,96.30,93.44,94.00,2546640
28-Jul-21,95.50,95.50,95.00,95.50,2135168
27-Jul-21,96.00,96.97,95.10,95.50,2703295
26-Jul-21,96.67,96.67,95.80,96.01,2205676
23-Jul-21,96.68,96.68,95.00,95.95,2657963
22-Jul-21,96.91,97.64,96.40,96.67,2239063
21-Jul-21,96.41,97.00,96.01,96.60,2536355
20-Jul-21,97.50,97.67,96.49,96.79,2899966
19-Jul-21,97.25,98.95,96.85,97.50,3979541
16-Jul-21,97.25,97.40,96.50,97.25,2421680
15-Jul-21,97.00,97.47,96.50,97.00,2716609
14-Jul-21,96.80,97.80,96.63,97.00,3102739
13-Jul-21,96.25,97.00,96.25,97.00,3679038
12-Jul-21,95.20,96.39,94.72,96.25,3197615
08-Jul-21,95.24,95.25,94.00,95.20,2047748
07-Jul-21,95.00,95.25,94.00,94.96,2737188
06-Jul-21,94.50,95.00,94.00,94.53,2254356
05-Jul-21,94.10,95.00,94.00,94.00,1448579
02-Jul-21,94.76,95.00,94.07,94.39,1828570
01-Jul-21,94.34,95.99,94.00,94.00,2570332
30-Jun-21,93.80,94.67,93.50,94.34,3118291
29-Jun-21,92.50,93.76,92.50,93.34,1751935
28-Jun-21,94.00,94.00,90.00,92.00,2624528
25-Jun-21,95.19,95.22,92.22,94.95,4563416
24-Jun-21,95.75,95.75,94.11,94.63,2604518
23-Jun-21,94.73,95.84,94.20,94.20,4413458
22-Jun-21,94.88,94.89,93.71,94.50,1642410
21-Jun-21,94.95,94.95,94.30,94.90,1673843
18-Jun-21,94.73,95.29,94.30,94.30,1596350
17-Jun-21,95.79,95.79,93.80,93.80,1361016
16-Jun-21,95.40,96.00,93.50,96.00,1764643
15-Jun-21,95.90,95.90,94.71,95.02,1358266
14-Jun-21,95.41,96.00,94.70,94.73,2907277
11-Jun-21,95.89,95.99,94.73,95.30,1058032
10-Jun-21,95.49,96.00,95.22,95.35,1584604
09-Jun-21,95.51,95.95,94.52,95.49,2219232
08-Jun-21,95.83,95.99,95.20,95.20,2086981
07-Jun-21,95.99,95.99,95.16,95.20,2195579
04-Jun-21,95.23,95.99,94.10,95.99,3460950
02-Jun-21,93.13,95.50,93.13,95.30,2594706
01-Jun-21,93.87,94.46,91.42,93.05,2623685
31-May-21,94.99,95.00,93.71,95.00,1117384
28-May-21,93.37,95.00,93.20,95.00,3122432
27-May-21,92.47,94.76,92.01,94.76,1454733
26-May-21,92.80,94.00,90.00,92.01,2918681
25-May-21,93.37,94.60,92.61,92.61,1815259
24-May-21,93.51,94.35,91.15,92.58,2485960
21-May-21,94.29,94.93,93.40,93.40,1315307
20-May-21,94.93,94.93,94.00,94.27,1646862
19-May-21,95.30,95.45,93.75,94.93,2295504
18-May-21,95.81,95.81,94.51,94.90,2253930
17-May-21,95.49,95.93,94.54,95.35,2921698
14-May-21,95.97,95.97,95.18,95.49,1444500
13-May-21,95.00,96.00,95.00,95.96,2003966
12-May-21,95.89,95.95,95.20,95.55,2145833
11-May-21,96.29,96.29,94.80,95.89,2822318
10-May-21,96.31,96.61,96.01,96.30,1481543
07-May-21,96.37,96.90,96.10,96.30,2134174
06-May-21,96.90,97.00,96.35,96.35,2016415
05-May-21,96.60,96.88,96.24,96.27,2483289
04-May-21,96.50,97.00,96.04,96.60,1820141
03-May-21,96.71,96.98,96.50,96.53,1791725
30-Apr-21,96.60,96.94,96.55,96.65,1675480
29-Apr-21,96.78,96.79,96.30,96.64,1508796
28-Apr-21,96.65,96.75,95.82,96.08,3190960
27-Apr-21,96.01,96.94,96.01,96.65,1722061
26-Apr-21,96.02,97.00,95.81,95.91,4896357
23-Apr-21,96.01,97.00,95.81,95.81,1925847
22-Apr-21,96.50,96.79,96.36,96.36,1876318
20-Apr-21,96.00,96.68,95.81,95.91,1733832
19-Apr-21,96.98,96.98,95.60,96.00,2098589
16-Apr-21,96.00,96.89,96.00,96.60,970487
15-Apr-21,96.50,96.50,95.67,96.36,1226905
14-Apr-21,96.89,96.90,95.55,96.00,2515079
13-Apr-21,96.25,96.79,95.61,96.20,2398439
12-Apr-21,97.00,97.00,96.22,96.25,2479842
09-Apr-21,96.99,97.00,96.18,96.87,2426948
08-Apr-21,96.57,97.00,96.47,97.00,1783226
07-Apr-21,96.90,96.90,95.65,96.00,1888674
06-Apr-21,96.20,96.84,95.85,95.85,2485278
05-Apr-21,96.00,97.47,95.82,96.20,1667459
01-Apr-21,96.77,97.82,95.55,95.55,1966478
31-Mar-21,96.85,97.00,95.90,96.46,1160098
30-Mar-21,95.90,97.50,95.61,96.86,1822081
29-Mar-21,96.47,96.48,95.46,95.50,1907989
26-Mar-21,95.92,96.56,95.50,95.75,1550370
25-Mar-21,96.63,96.63,95.84,95.89,1758687
24-Mar-21,96.01,96.64,95.50,95.82,1920559
23-Mar-21,95.80,96.70,95.80,96.00,2438560
22-Mar-21,96.68,96.70,95.52,95.55,2351920
19-Mar-21,95.81,96.75,95.60,96.69,1879467
18-Mar-21,96.49,96.70,95.58,95.58,2561038
17-Mar-21,96.95,96.95,95.52,95.52,1474119
16-Mar-21,96.45,96.50,95.69,96.40,1689401
15-Mar-21,96.42,96.70,95.50,95.50,7317630
12-Mar-21,95.82,96.84,95.30,95.30,1744606
11-Mar-21,95.31,97.00,95.31,95.57,1449044
10-Mar-21,96.56,96.60,95.51,95.51,2065340

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PVBI11

cotações, gráficos e mais...