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
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

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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...