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 |
| 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
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