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
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	-0,52%	-0,50	95,51	96,56	95,51	96,60	2M	3.655
09/03/2021	0,01%	0,01	96,01	96,18	96,01	97,30	4M	4.121
08/03/2021	0,68%	0,65	96,00	95,35	95,35	97,45	2M	3.484
05/03/2021	-0,12%	-0,11	95,35	95,50	95,00	96,20	2M	2.407
04/03/2021	-1,49%	-1,44	95,46	96,90	94,62	97,44	2M	2.565
03/03/2021	-0,21%	-0,20	96,90	97,15	95,90	97,48	2M	1.895
02/03/2021	-1,61%	-1,59	97,10	98,51	96,03	98,68	7M	4.155
01/03/2021	1,09%	1,06	98,69	100,00	96,51	100,00	2M	2.735
26/02/2021	-0,88%	-0,87	97,63	98,50	97,34	98,50	2M	1.946
25/02/2021	0,83%	0,81	98,50	97,80	97,13	98,50	1M	1.082
24/02/2021	-0,82%	-0,81	97,69	98,50	97,20	98,50	2M	6.139
23/02/2021	2,04%	1,97	98,50	96,53	96,31	98,50	3M	2.354
22/02/2021	-2,73%	-2,71	96,53	99,24	94,93	99,24	4M	4.308
19/02/2021	0,94%	0,92	99,24	98,51	97,20	99,45	3M	3.699
18/02/2021	-0,19%	-0,19	98,32	99,00	98,32	99,44	2M	2.431
17/02/2021	1,14%	1,11	98,51	97,40	97,25	100,00	4M	2.749
12/02/2021	0,51%	0,49	97,40	97,28	96,80	97,40	2M	2.475
11/02/2021	-0,09%	-0,09	96,91	97,05	96,52	97,20	2M	2.111
10/02/2021	-0,40%	-0,39	97,00	97,40	96,51	97,40	1M	2.466
09/02/2021	0,00%	0,00	97,39	97,50	96,78	97,77	2M	3.115
08/02/2021	0,51%	0,49	97,39	96,89	96,00	97,85	3M	3.408
05/02/2021	0,68%	0,65	96,90	96,65	96,45	96,93	2M	2.573
04/02/2021	-0,77%	-0,75	96,25	96,99	96,03	96,99	1M	1.111
03/02/2021	0,74%	0,71	97,00	96,29	96,13	97,00	1M	1.367
02/02/2021	-0,63%	-0,61	96,29	96,89	95,01	96,89	1M	1.305
01/02/2021	0,94%	0,90	96,90	95,98	95,01	96,99	2M	2.292
29/01/2021	-0,08%	-0,08	96,00	96,30	95,55	96,99	2M	2.091
28/01/2021	1,56%	1,48	96,08	94,60	94,60	96,48	2M	1.508
27/01/2021	0,46%	0,43	94,60	94,17	93,81	94,60	9M	2.433
26/01/2021	0,50%	0,47	94,17	93,70	93,70	94,38	3M	1.756
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	-	-	96,96	97,32	96,71	97,50	1M	765

Date,Open,High,Low,Close,Volume
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
09-Mar-21,96.18,97.30,96.01,96.01,4087926
08-Mar-21,95.35,97.45,95.35,96.00,1858751
05-Mar-21,95.50,96.20,95.00,95.35,1867866
04-Mar-21,96.90,97.44,94.62,95.46,1850914
03-Mar-21,97.15,97.48,95.90,96.90,1658602
02-Mar-21,98.51,98.68,96.03,97.10,6665978
01-Mar-21,100.00,100.00,96.51,98.69,2437932
26-Feb-21,98.50,98.50,97.34,97.63,2237244
25-Feb-21,97.80,98.50,97.13,98.50,1237981
24-Feb-21,98.50,98.50,97.20,97.69,2429261
23-Feb-21,96.53,98.50,96.31,98.50,2858702
22-Feb-21,99.24,99.24,94.93,96.53,4436092
19-Feb-21,98.51,99.45,97.20,99.24,2548452
18-Feb-21,99.00,99.44,98.32,98.32,2401157
17-Feb-21,97.40,100.00,97.25,98.51,3549188
12-Feb-21,97.28,97.40,96.80,97.40,1535558
11-Feb-21,97.05,97.20,96.52,96.91,1858621
10-Feb-21,97.40,97.40,96.51,97.00,1443893
09-Feb-21,97.50,97.77,96.78,97.39,1621546
08-Feb-21,96.89,97.85,96.00,97.39,2964787
05-Feb-21,96.65,96.93,96.45,96.90,1525638
04-Feb-21,96.99,96.99,96.03,96.25,1114426
03-Feb-21,96.29,97.00,96.13,97.00,1343325
02-Feb-21,96.89,96.89,95.01,96.29,1073827
01-Feb-21,95.98,96.99,95.01,96.90,1876807
29-Jan-21,96.30,96.99,95.55,96.00,2067628
28-Jan-21,94.60,96.48,94.60,96.08,1513919
27-Jan-21,94.17,94.60,93.81,94.60,9458712
26-Jan-21,93.70,94.38,93.70,94.17,3310374
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PVBI11

cotações, gráficos e mais...