Cotação atual, histórico e gráfico do papel: PVBI11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/01/2021 | 0,31% | 0,29 | 93,70 | 93,38 | 93,00 | 94,65 | 8M | 3.672 |
21/01/2021 | -0,63% | -0,59 | 93,41 | 94,39 | 93,00 | 95,00 | 8M | 1.379 |
20/01/2021 | 0,00% | 0,00 | 94,00 | 94,15 | 93,50 | 94,50 | 2M | 3.208 |
19/01/2021 | 0,00% | 0,00 | 94,00 | 94,20 | 92,00 | 94,74 | 11M | 3.576 |
18/01/2021 | -0,01% | -0,01 | 94,00 | 94,28 | 93,60 | 94,75 | 4M | 3.083 |
15/01/2021 | -1,03% | -0,98 | 94,01 | 94,99 | 93,90 | 95,48 | 3M | 3.514 |
14/01/2021 | -0,64% | -0,61 | 94,99 | 95,60 | 94,00 | 96,10 | 4M | 4.533 |
13/01/2021 | 0,52% | 0,49 | 95,60 | 95,90 | 94,80 | 95,93 | 3M | 2.358 |
12/01/2021 | -0,83% | -0,80 | 95,11 | 96,30 | 95,00 | 96,30 | 3M | 3.040 |
11/01/2021 | -0,20% | -0,19 | 95,91 | 96,39 | 95,91 | 96,41 | 2M | 2.297 |
08/01/2021 | 0,20% | 0,19 | 96,10 | 96,40 | 95,95 | 96,40 | 3M | 2.148 |
|
07/01/2021 | -0,35% | -0,34 | 95,91 | 96,70 | 95,91 | 96,70 | 3M | 3.117 |
06/01/2021 | 0,18% | 0,17 | 96,25 | 95,61 | 95,61 | 96,80 | 2M | 1.864 |
05/01/2021 | -0,02% | -0,02 | 96,08 | 96,68 | 95,85 | 96,68 | 2M | 1.372 |
04/01/2021 | -0,77% | -0,75 | 96,10 | 96,85 | 95,90 | 97,98 | 3M | 4.273 |
30/12/2020 | 0,06% | 0,06 | 96,85 | 96,79 | 96,51 | 96,85 | 2M | 1.611 |
29/12/2020 | 0,10% | 0,10 | 96,79 | 96,79 | 96,51 | 96,80 | 2M | 2.487 |
28/12/2020 | -0,11% | -0,11 | 96,69 | 96,80 | 96,30 | 96,80 | 2M | 1.174 |
23/12/2020 | 0,01% | 0,01 | 96,80 | 96,79 | 96,38 | 96,80 | 2M | 1.650 |
22/12/2020 | 1,02% | 0,98 | 96,79 | 96,31 | 95,90 | 96,79 | 2M | 1.369 |
21/12/2020 | -1,00% | -0,97 | 95,81 | 96,77 | 95,02 | 96,77 | 3M | 4.544 |
18/12/2020 | 0,04% | 0,04 | 96,78 | 96,73 | 96,00 | 96,78 | 2M | 1.581 |
17/12/2020 | -0,14% | -0,14 | 96,74 | 96,87 | 96,48 | 96,96 | 2M | 1.969 |
16/12/2020 | 0,08% | 0,08 | 96,88 | 96,80 | 96,07 | 96,99 | 3M | 2.376 |
15/12/2020 | 0,84% | 0,81 | 96,80 | 96,71 | 96,00 | 96,85 | 4M | 2.196 |
14/12/2020 | 1,26% | 1,19 | 95,99 | 96,50 | 95,90 | 97,00 | 7M | 4.758 |
11/12/2020 | -1,30% | -1,25 | 94,80 | 96,00 | 93,90 | 96,03 | 2M | 2.123 |
10/12/2020 | 1,52% | 1,44 | 96,05 | 94,81 | 92,26 | 96,29 | 3M | 2.860 |
09/12/2020 | -1,44% | -1,38 | 94,61 | 96,47 | 94,31 | 96,50 | 2M | 1.452 |
08/12/2020 | -0,22% | -0,21 | 95,99 | 96,50 | 95,80 | 96,50 | 2M | 3.044 |
07/12/2020 | -0,78% | -0,76 | 96,20 | 96,96 | 95,72 | 96,96 | 2M | 2.252 |
04/12/2020 | -0,37% | -0,36 | 96,96 | 97,32 | 96,71 | 97,50 | 1M | 765 |
03/12/2020 | 1,59% | 1,52 | 97,32 | 96,01 | 95,86 | 97,49 | 9M | 4.513 |
02/12/2020 | -1,24% | -1,20 | 95,80 | 97,00 | 95,00 | 97,00 | 8M | 2.828 |
01/12/2020 | -0,32% | -0,31 | 97,00 | 97,50 | 95,80 | 97,50 | 3M | 1.069 |
30/11/2020 | 0,02% | 0,02 | 97,31 | 97,30 | 96,00 | 97,31 | 2M | 1.945 |
27/11/2020 | -0,06% | -0,06 | 97,29 | 97,46 | 96,71 | 97,85 | 1M | 919 |
26/11/2020 | 0,34% | 0,33 | 97,35 | 97,39 | 96,65 | 97,46 | 2M | 1.410 |
25/11/2020 | -0,34% | -0,33 | 97,02 | 97,63 | 96,91 | 97,63 | 2M | 1.030 |
24/11/2020 | -0,82% | -0,80 | 97,35 | 98,15 | 96,85 | 98,17 | 7M | 1.238 |
23/11/2020 | 0,59% | 0,58 | 98,15 | 97,89 | 97,50 | 98,44 | 2M | 842 |
20/11/2020 | 0,07% | 0,07 | 97,57 | 97,96 | 97,48 | 98,10 | 2M | 797 |
19/11/2020 | -0,64% | -0,63 | 97,50 | 98,24 | 97,50 | 98,59 | 2M | 1.158 |
18/11/2020 | 0,13% | 0,13 | 98,13 | 97,90 | 97,62 | 98,30 | 2M | 1.978 |
17/11/2020 | 0,19% | 0,19 | 98,00 | 98,02 | 97,86 | 98,81 | 2M | 1.791 |
16/11/2020 | -0,41% | -0,40 | 97,81 | 98,89 | 97,80 | 99,00 | 2M | 1.284 |
13/11/2020 | -0,80% | -0,79 | 98,21 | 98,97 | 98,07 | 99,10 | 2M | 652 |
12/11/2020 | 0,08% | 0,08 | 99,00 | 98,98 | 98,85 | 99,44 | 2M | 1.826 |
11/11/2020 | -0,19% | -0,19 | 98,92 | 99,30 | 98,60 | 99,35 | 1M | 1.211 |
10/11/2020 | 0,01% | 0,01 | 99,11 | 99,79 | 98,50 | 99,79 | 2M | 1.669 |
09/11/2020 | -0,80% | -0,80 | 99,10 | 99,89 | 99,10 | 99,99 | 2M | 2.575 |
06/11/2020 | 0,30% | 0,30 | 99,90 | 99,59 | 99,00 | 100,00 | 3M | 1.016 |
05/11/2020 | 0,50% | 0,50 | 99,60 | 99,59 | 98,90 | 99,60 | 2M | 396 |
04/11/2020 | 0,02% | 0,02 | 99,10 | 99,18 | 98,70 | 99,57 | 2M | 924 |
03/11/2020 | 2,01% | 1,95 | 99,08 | 99,56 | 97,90 | 99,59 | 2M | 2.389 |
30/10/2020 | -1,68% | -1,66 | 97,13 | 98,79 | 96,07 | 99,34 | 4M | 6.549 |
29/10/2020 | 0,05% | 0,05 | 98,79 | 98,02 | 97,06 | 98,90 | 2M | 2.158 |
28/10/2020 | -0,26% | -0,26 | 98,74 | 99,00 | 97,61 | 99,19 | 3M | 930 |
27/10/2020 | 0,34% | 0,34 | 99,00 | 99,36 | 98,56 | 99,36 | 2M | 920 |
26/10/2020 | -0,41% | -0,41 | 98,66 | 99,00 | 98,65 | 99,77 | 2M | 793 |
23/10/2020 | -0,92% | -0,92 | 99,07 | 99,97 | 98,55 | 100,03 | 2M | 574 |
22/10/2020 | 0,65% | 0,65 | 99,99 | 99,69 | 99,01 | 100,15 | 3M | 2.613 |
21/10/2020 | -0,49% | -0,49 | 99,34 | 99,83 | 98,19 | 99,88 | 2M | 1.142 |
20/10/2020 | 0,58% | 0,58 | 99,83 | 99,24 | 98,10 | 99,88 | 3M | 3.452 |
19/10/2020 | 0,27% | 0,27 | 99,25 | 98,99 | 97,15 | 99,79 | 2M | 670 |
16/10/2020 | 0,22% | 0,22 | 98,98 | 99,00 | 97,02 | 99,37 | 2M | 1.604 |
15/10/2020 | -0,23% | -0,23 | 98,76 | 99,45 | 98,76 | 99,45 | 2M | 674 |
14/10/2020 | -0,52% | -0,52 | 98,99 | 99,68 | 98,82 | 99,94 | 3M | 628 |
13/10/2020 | -0,19% | -0,19 | 99,51 | 100,00 | 99,24 | 100,00 | 2M | 1.835 |
09/10/2020 | -0,15% | -0,15 | 99,70 | 100,24 | 99,50 | 100,24 | 2M | 1.460 |
08/10/2020 | -0,16% | -0,16 | 99,85 | 100,09 | 99,81 | 100,15 | 2M | 657 |
07/10/2020 | 0,55% | 0,55 | 100,01 | 99,60 | 99,60 | 100,18 | 2M | 827 |
06/10/2020 | 0,06% | 0,06 | 99,46 | 100,28 | 99,42 | 100,28 | 2M | 2.821 |
05/10/2020 | -0,79% | -0,79 | 99,40 | 100,00 | 99,31 | 100,36 | 2M | 970 |
02/10/2020 | 0,59% | 0,59 | 100,19 | 99,99 | 99,79 | 100,38 | 2M | 1.328 |
01/10/2020 | 0,01% | 0,01 | 99,60 | 100,00 | 99,60 | 100,99 | 2M | 1.706 |
30/09/2020 | -0,01% | -0,01 | 99,59 | 99,60 | 99,18 | 100,00 | 3M | 6.316 |
29/09/2020 | 0,76% | 0,75 | 99,60 | 98,89 | 98,86 | 99,88 | 3M | 2.729 |
28/09/2020 | -1,14% | -1,14 | 98,85 | 99,98 | 98,80 | 99,98 | 2M | 1.312 |
25/09/2020 | -0,01% | -0,01 | 99,99 | 100,00 | 99,50 | 100,29 | 2M | 2.642 |
24/09/2020 | 0,20% | 0,20 | 100,00 | 99,00 | 99,00 | 100,00 | 1M | 744 |
23/09/2020 | 1,27% | 1,25 | 99,80 | 98,56 | 98,56 | 99,88 | 2M | 2.606 |
22/09/2020 | -0,05% | -0,05 | 98,55 | 98,54 | 98,54 | 99,84 | 1M | 703 |
21/09/2020 | -1,38% | -1,38 | 98,60 | 99,99 | 98,50 | 100,00 | 3M | 1.040 |
18/09/2020 | 0,48% | 0,48 | 99,98 | 99,69 | 99,30 | 99,99 | 2M | 2.311 |
17/09/2020 | 0,02% | 0,02 | 99,50 | 99,59 | 98,90 | 99,79 | 6M | 1.229 |
16/09/2020 | 0,40% | 0,40 | 99,48 | 99,49 | 98,90 | 99,58 | 981K | 260 |
15/09/2020 | 0,09% | 0,09 | 99,08 | 98,98 | 98,75 | 99,39 | 3M | 3.511 |
14/09/2020 | 0,00% | 0,00 | 98,99 | 98,99 | 98,36 | 99,20 | 2M | 2.382 |
11/09/2020 | 0,89% | 0,87 | 98,99 | 98,20 | 98,20 | 99,20 | 2M | 1.022 |
10/09/2020 | -0,89% | -0,88 | 98,12 | 99,43 | 98,12 | 99,43 | 4M | 3.996 |
09/09/2020 | 1,02% | 1,00 | 99,00 | 99,00 | 98,56 | 99,19 | 3M | 3.951 |
08/09/2020 | -0,37% | -0,36 | 98,00 | 98,99 | 98,00 | 99,76 | 6M | 4.830 |
04/09/2020 | 0,31% | 0,30 | 98,36 | 98,40 | 98,06 | 98,77 | 1M | 254 |
03/09/2020 | -0,15% | -0,15 | 98,06 | 98,70 | 98,01 | 98,99 | 4M | 1.105 |
02/09/2020 | -0,46% | -0,45 | 98,21 | 98,61 | 98,10 | 99,15 | 8M | 1.279 |
01/09/2020 | 0,37% | 0,36 | 98,66 | 99,00 | 96,00 | 99,00 | 4M | 1.680 |
31/08/2020 | -0,35% | -0,35 | 98,30 | 98,73 | 98,30 | 99,09 | 3M | 662 |
28/08/2020 | -0,35% | -0,35 | 98,65 | 99,03 | 98,50 | 99,19 | 5M | 501 |
27/08/2020 | 0,00% | 0,00 | 99,00 | 99,00 | 98,15 | 99,22 | 900K | 385 |
26/08/2020 | 0,07% | 0,07 | 99,00 | 99,00 | 98,74 | 99,20 | 918K | 124 |
25/08/2020 | -0,07% | -0,07 | 98,93 | 99,17 | 98,90 | 99,17 | 3M | 144 |
24/08/2020 | 0,00% | 0,00 | 99,00 | 99,00 | 98,05 | 99,39 | 3M | 499 |
21/08/2020 | -0,20% | -0,20 | 99,00 | 98,99 | 98,62 | 99,40 | 3M | 1.572 |
20/08/2020 | -0,08% | -0,08 | 99,20 | 99,30 | 98,60 | 99,30 | 3M | 565 |
19/08/2020 | -0,22% | -0,22 | 99,28 | 99,50 | 99,01 | 100,00 | 5M | 4.199 |
18/08/2020 | 0,11% | 0,11 | 99,50 | 99,39 | 98,10 | 99,78 | 5M | 1.716 |
17/08/2020 | -0,11% | -0,11 | 99,39 | 99,47 | 98,04 | 99,51 | 4M | 1.198 |
14/08/2020 | 0,21% | 0,21 | 99,50 | 99,30 | 99,00 | 99,61 | 1M | 340 |
13/08/2020 | 0,80% | 0,79 | 99,29 | 99,50 | 99,02 | 99,61 | 3M | 790 |
12/08/2020 | -1,40% | -1,40 | 98,50 | 99,89 | 98,50 | 99,89 | 2M | 1.024 |
11/08/2020 | 0,07% | 0,07 | 99,90 | 99,79 | 99,22 | 99,90 | 6M | 470 |
10/08/2020 | 1,04% | 1,03 | 99,83 | 99,50 | 98,81 | 99,90 | 2M | 1.174 |
07/08/2020 | 0,82% | 0,80 | 98,80 | 99,42 | 98,02 | 99,60 | 1M | 766 |
06/08/2020 | -1,31% | -1,30 | 98,00 | 99,00 | 98,00 | 99,19 | 2M | 1.245 |
05/08/2020 | 0,30% | 0,30 | 99,30 | 99,03 | 98,00 | 99,49 | 5M | 1.406 |
04/08/2020 | -1,00% | -1,00 | 99,00 | 99,99 | 98,50 | 99,99 | 5M | 2.793 |
03/08/2020 | 0,10% | 0,10 | 100,00 | 99,99 | 98,00 | 100,05 | 5M | 8.529 |
31/07/2020 | -0,10% | -0,10 | 99,90 | 100,15 | 99,71 | 100,15 | 4M | 2.455 |
30/07/2020 | -0,29% | -0,29 | 100,00 | 100,45 | 96,11 | 100,45 | 5M | 595 |
29/07/2020 | - | - | 100,29 | 100,51 | 100,01 | 100,59 | 7M | 2.354 |
Date,Open,High,Low,Close,Volume
22-Jan-21,93.38,94.65,93.00,93.70,8182522
21-Jan-21,94.39,95.00,93.00,93.41,8207093
20-Jan-21,94.15,94.50,93.50,94.00,2034655
19-Jan-21,94.20,94.74,92.00,94.00,11302659
18-Jan-21,94.28,94.75,93.60,94.00,3937142
15-Jan-21,94.99,95.48,93.90,94.01,3290498
14-Jan-21,95.60,96.10,94.00,94.99,4167101
13-Jan-21,95.90,95.93,94.80,95.60,2679170
12-Jan-21,96.30,96.30,95.00,95.11,3361188
11-Jan-21,96.39,96.41,95.91,95.91,2412162
08-Jan-21,96.40,96.40,95.95,96.10,2687138
07-Jan-21,96.70,96.70,95.91,95.91,3145411
06-Jan-21,95.61,96.80,95.61,96.25,2193274
05-Jan-21,96.68,96.68,95.85,96.08,2283730
04-Jan-21,96.85,97.98,95.90,96.10,2712384
30-Dec-20,96.79,96.85,96.51,96.85,1988198
29-Dec-20,96.79,96.80,96.51,96.79,2272978
28-Dec-20,96.80,96.80,96.30,96.69,2097536
23-Dec-20,96.79,96.80,96.38,96.80,2135669
22-Dec-20,96.31,96.79,95.90,96.79,2363704
21-Dec-20,96.77,96.77,95.02,95.81,2615740
18-Dec-20,96.73,96.78,96.00,96.78,2047355
17-Dec-20,96.87,96.96,96.48,96.74,1573509
16-Dec-20,96.80,96.99,96.07,96.88,3296186
15-Dec-20,96.71,96.85,96.00,96.80,3853794
14-Dec-20,96.50,97.00,95.90,95.99,6511228
11-Dec-20,96.00,96.03,93.90,94.80,1855301
10-Dec-20,94.81,96.29,92.26,96.05,2579765
09-Dec-20,96.47,96.50,94.31,94.61,1875796
08-Dec-20,96.50,96.50,95.80,95.99,1994843
07-Dec-20,96.96,96.96,95.72,96.20,2121766
04-Dec-20,97.32,97.50,96.71,96.96,1197979
03-Dec-20,96.01,97.49,95.86,97.32,9048269
02-Dec-20,97.00,97.00,95.00,95.80,7566531
01-Dec-20,97.50,97.50,95.80,97.00,3186799
30-Nov-20,97.30,97.31,96.00,97.31,2334558
27-Nov-20,97.46,97.85,96.71,97.29,1201142
26-Nov-20,97.39,97.46,96.65,97.35,2301610
25-Nov-20,97.63,97.63,96.91,97.02,2314978
24-Nov-20,98.15,98.17,96.85,97.35,6957132
23-Nov-20,97.89,98.44,97.50,98.15,1593986
20-Nov-20,97.96,98.10,97.48,97.57,1906404
19-Nov-20,98.24,98.59,97.50,97.50,2230204
18-Nov-20,97.90,98.30,97.62,98.13,2099709
17-Nov-20,98.02,98.81,97.86,98.00,1880998
16-Nov-20,98.89,99.00,97.80,97.81,2166270
13-Nov-20,98.97,99.10,98.07,98.21,2068220
12-Nov-20,98.98,99.44,98.85,99.00,1725150
11-Nov-20,99.30,99.35,98.60,98.92,1423345
10-Nov-20,99.79,99.79,98.50,99.11,1962657
09-Nov-20,99.89,99.99,99.10,99.10,1788329
06-Nov-20,99.59,100.00,99.00,99.90,2602113
05-Nov-20,99.59,99.60,98.90,99.60,1948204
04-Nov-20,99.18,99.57,98.70,99.10,1610700
03-Nov-20,99.56,99.59,97.90,99.08,1643218
30-Oct-20,98.79,99.34,96.07,97.13,4341859
29-Oct-20,98.02,98.90,97.06,98.79,2186431
28-Oct-20,99.00,99.19,97.61,98.74,3209806
27-Oct-20,99.36,99.36,98.56,99.00,1941157
26-Oct-20,99.00,99.77,98.65,98.66,1918971
23-Oct-20,99.97,100.03,98.55,99.07,1754444
22-Oct-20,99.69,100.15,99.01,99.99,2779793
21-Oct-20,99.83,99.88,98.19,99.34,2317953
20-Oct-20,99.24,99.88,98.10,99.83,2505528
19-Oct-20,98.99,99.79,97.15,99.25,2073094
16-Oct-20,99.00,99.37,97.02,98.98,2411910
15-Oct-20,99.45,99.45,98.76,98.76,1926657
14-Oct-20,99.68,99.94,98.82,98.99,2936523
13-Oct-20,100.00,100.00,99.24,99.51,1643462
09-Oct-20,100.24,100.24,99.50,99.70,2293274
08-Oct-20,100.09,100.15,99.81,99.85,1987585
07-Oct-20,99.60,100.18,99.60,100.01,1781345
06-Oct-20,100.28,100.28,99.42,99.46,1915198
05-Oct-20,100.00,100.36,99.31,99.40,2110771
02-Oct-20,99.99,100.38,99.79,100.19,2041110
01-Oct-20,100.00,100.99,99.60,99.60,2048129
30-Sep-20,99.60,100.00,99.18,99.59,2948649
29-Sep-20,98.89,99.88,98.86,99.60,2859639
28-Sep-20,99.98,99.98,98.80,98.85,1666698
25-Sep-20,100.00,100.29,99.50,99.99,1907033
24-Sep-20,99.00,100.00,99.00,100.00,1219148
23-Sep-20,98.56,99.88,98.56,99.80,2464542
22-Sep-20,98.54,99.84,98.54,98.55,1391932
21-Sep-20,99.99,100.00,98.50,98.60,2583144
18-Sep-20,99.69,99.99,99.30,99.98,1572669
17-Sep-20,99.59,99.79,98.90,99.50,5614499
16-Sep-20,99.49,99.58,98.90,99.48,980566
15-Sep-20,98.98,99.39,98.75,99.08,3307274
14-Sep-20,98.99,99.20,98.36,98.99,2133606
11-Sep-20,98.20,99.20,98.20,98.99,2403021
10-Sep-20,99.43,99.43,98.12,98.12,3831506
09-Sep-20,99.00,99.19,98.56,99.00,3048026
08-Sep-20,98.99,99.76,98.00,98.00,6313302
04-Sep-20,98.40,98.77,98.06,98.36,1397787
03-Sep-20,98.70,98.99,98.01,98.06,3560195
02-Sep-20,98.61,99.15,98.10,98.21,7894841
01-Sep-20,99.00,99.00,96.00,98.66,3574462
31-Aug-20,98.73,99.09,98.30,98.30,2895123
28-Aug-20,99.03,99.19,98.50,98.65,4775040
27-Aug-20,99.00,99.22,98.15,99.00,899553
26-Aug-20,99.00,99.20,98.74,99.00,917893
25-Aug-20,99.17,99.17,98.90,98.93,2646675
24-Aug-20,99.00,99.39,98.05,99.00,2568958
21-Aug-20,98.99,99.40,98.62,99.00,2620135
20-Aug-20,99.30,99.30,98.60,99.20,2782074
19-Aug-20,99.50,100.00,99.01,99.28,5074009
18-Aug-20,99.39,99.78,98.10,99.50,5008620
17-Aug-20,99.47,99.51,98.04,99.39,4156728
14-Aug-20,99.30,99.61,99.00,99.50,1213168
13-Aug-20,99.50,99.61,99.02,99.29,2677008
12-Aug-20,99.89,99.89,98.50,98.50,1569524
11-Aug-20,99.79,99.90,99.22,99.90,5845374
10-Aug-20,99.50,99.90,98.81,99.83,1932225
07-Aug-20,99.42,99.60,98.02,98.80,1250229
06-Aug-20,99.00,99.19,98.00,98.00,1670552
05-Aug-20,99.03,99.49,98.00,99.30,5196411
04-Aug-20,99.99,99.99,98.50,99.00,5241025
03-Aug-20,99.99,100.05,98.00,100.00,5158439
31-Jul-20,100.15,100.15,99.71,99.90,4234433
30-Jul-20,100.45,100.45,96.11,100.00,4729239
29-Jul-20,100.51,100.59,100.01,100.29,7049885
*exoneração de responsabilidade e termos de uso