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
23/01/2025	-1,27%	-0,88	68,68	69,56	68,18	70,59	3M	9.123
22/01/2025	-0,63%	-0,44	69,56	70,08	69,26	70,54	3M	7.604
21/01/2025	-1,21%	-0,86	70,00	71,02	70,00	71,86	4M	7.702
20/01/2025	-1,32%	-0,95	70,86	71,81	70,67	72,70	3M	9.136
17/01/2025	-3,68%	-2,74	71,81	74,60	71,50	74,96	5M	11.669
16/01/2025	-1,88%	-1,43	74,55	75,98	74,20	76,28	4M	10.080
15/01/2025	0,28%	0,21	75,98	75,15	74,06	76,02	4M	8.760

14/01/2025	2,57%	1,90	75,77	73,87	73,12	75,99	4M	9.724
13/01/2025	-1,73%	-1,30	73,87	75,17	73,52	75,42	2M	6.819
10/01/2025	-0,77%	-0,58	75,17	75,75	74,80	76,40	3M	11.117
09/01/2025	-1,12%	-0,86	75,75	77,10	75,68	77,15	3M	8.563
08/01/2025	-1,38%	-1,07	76,61	77,68	76,49	77,98	4M	14.620
07/01/2025	-0,33%	-0,26	77,68	77,99	77,06	78,47	3M	8.146
06/01/2025	0,89%	0,69	77,94	77,25	76,57	77,94	4M	12.624
03/01/2025	0,59%	0,45	77,25	76,80	76,11	78,39	4M	14.270
02/01/2025	0,33%	0,25	76,80	76,60	75,15	77,40	3M	8.632
30/12/2024	0,07%	0,05	76,55	76,50	75,06	77,63	5M	9.781
27/12/2024	1,22%	0,92	76,50	75,58	74,65	76,77	3M	9.862
26/12/2024	2,51%	1,85	75,58	73,78	71,86	76,78	5M	14.557
23/12/2024	2,27%	1,64	73,73	72,00	71,69	75,89	5M	15.201
20/12/2024	5,44%	3,72	72,09	69,06	68,08	72,20	11M	17.448
19/12/2024	-0,03%	-0,02	68,37	68,39	67,55	69,29	6M	18.118
18/12/2024	-2,74%	-1,93	68,39	70,33	68,01	71,10	7M	19.338
17/12/2024	-3,34%	-2,43	70,32	71,76	70,01	72,23	8M	17.199
16/12/2024	-1,74%	-1,29	72,75	73,83	71,81	74,24	6M	14.904
13/12/2024	3,49%	2,50	74,04	71,54	70,60	74,34	6M	16.380
12/12/2024	2,30%	1,61	71,54	69,51	69,51	71,83	5M	10.476
11/12/2024	-0,53%	-0,37	69,93	69,80	69,35	71,12	5M	10.004
10/12/2024	-0,68%	-0,48	70,30	70,78	69,17	71,46	8M	11.645
09/12/2024	0,31%	0,22	70,78	70,56	70,01	72,92	6M	16.431
06/12/2024	1,25%	0,87	70,56	69,76	69,01	71,48	6M	16.862
05/12/2024	-3,41%	-2,46	69,69	71,99	69,01	71,99	11M	12.471
04/12/2024	-1,54%	-1,13	72,15	73,28	71,55	73,28	6M	11.418
03/12/2024	-0,77%	-0,57	73,28	73,84	72,31	73,84	7M	18.458
02/12/2024	-0,22%	-0,16	73,85	73,58	72,29	74,35	7M	18.240
29/11/2024	-1,25%	-0,94	74,01	74,95	73,10	75,50	6M	16.403
28/11/2024	-3,23%	-2,50	74,95	77,45	74,95	77,99	5M	11.990
27/11/2024	-1,90%	-1,50	77,45	78,95	77,10	79,78	6M	16.771
26/11/2024	0,74%	0,58	78,95	78,37	78,37	79,80	4M	10.767
25/11/2024	-0,13%	-0,10	78,37	78,47	77,07	80,03	7M	16.159
22/11/2024	1,12%	0,87	78,47	77,60	77,39	79,50	6M	18.220
21/11/2024	0,52%	0,40	77,60	77,21	76,25	78,10	6M	19.643
19/11/2024	-1,48%	-1,16	77,20	78,36	77,10	78,72	5M	10.651
18/11/2024	2,74%	2,09	78,36	77,19	77,00	78,68	6M	12.354
14/11/2024	-0,95%	-0,73	76,27	77,00	76,27	78,50	7M	17.904
13/11/2024	0,63%	0,48	77,00	76,98	76,25	77,00	6M	11.180
12/11/2024	-1,57%	-1,22	76,52	77,74	76,52	78,50	5M	9.083
11/11/2024	-2,40%	-1,91	77,74	79,65	77,41	79,88	6M	11.901
08/11/2024	2,38%	1,85	79,65	77,60	77,60	79,90	7M	11.564
07/11/2024	0,19%	0,15	77,80	77,65	77,65	78,50	5M	8.145
06/11/2024	-1,65%	-1,30	77,65	78,19	77,52	78,90	5M	10.216
05/11/2024	0,25%	0,20	78,95	78,76	78,16	78,95	4M	12.554
04/11/2024	0,11%	0,09	78,75	78,66	78,36	79,36	5M	9.849
01/11/2024	-1,66%	-1,33	78,66	78,30	78,01	79,41	9M	19.217
31/10/2024	-0,36%	-0,29	79,99	80,28	79,85	80,41	6M	12.100
30/10/2024	-0,40%	-0,32	80,28	80,50	79,90	80,87	7M	13.232
29/10/2024	-0,04%	-0,03	80,60	80,51	80,22	80,72	5M	14.524
28/10/2024	-0,46%	-0,37	80,63	81,00	80,26	81,48	4M	14.252
25/10/2024	1,00%	0,80	81,00	80,21	80,11	81,92	5M	13.979
24/10/2024	-1,22%	-0,99	80,20	81,19	80,01	81,48	5M	12.051
23/10/2024	-0,51%	-0,42	81,19	81,61	81,06	82,00	4M	12.676
22/10/2024	0,07%	0,06	81,61	81,55	81,26	83,47	5M	15.795
21/10/2024	-1,22%	-1,01	81,55	82,64	81,55	83,07	4M	14.198
18/10/2024	-0,78%	-0,65	82,56	83,21	82,02	83,40	4M	10.186
17/10/2024	-0,18%	-0,15	83,21	83,36	83,10	83,64	4M	7.727
16/10/2024	2,98%	2,41	83,36	81,35	81,12	83,90	10M	15.854
15/10/2024	-0,81%	-0,66	80,95	81,61	80,55	81,94	5M	14.473
14/10/2024	0,12%	0,10	81,61	81,73	81,03	82,15	5M	8.556
11/10/2024	-0,62%	-0,51	81,51	82,02	81,03	82,32	6M	13.187
10/10/2024	-1,18%	-0,98	82,02	83,26	82,02	83,70	6M	9.364
09/10/2024	-1,46%	-1,23	83,00	84,15	83,00	84,23	6M	13.561
08/10/2024	-2,15%	-1,85	84,23	85,90	83,83	85,90	6M	14.572
07/10/2024	2,64%	2,21	86,08	83,87	83,49	86,22	7M	14.453
04/10/2024	-0,72%	-0,61	83,87	84,48	83,19	84,48	6M	16.812
03/10/2024	0,57%	0,48	84,48	83,76	83,40	84,70	6M	16.955
02/10/2024	0,25%	0,21	84,00	83,68	83,50	84,02	9M	18.201
01/10/2024	-0,53%	-0,45	83,79	82,90	82,02	84,21	13M	28.498
30/09/2024	-1,47%	-1,26	84,24	85,50	83,60	85,92	6M	11.856
27/09/2024	0,42%	0,36	85,50	85,14	84,71	85,95	6M	19.006
26/09/2024	-1,22%	-1,05	85,14	86,19	84,62	86,19	7M	27.708
25/09/2024	-1,09%	-0,95	86,19	87,11	85,45	87,67	7M	21.234
24/09/2024	-1,43%	-1,26	87,14	88,16	86,26	88,38	5M	12.583
23/09/2024	-1,66%	-1,49	88,40	88,14	87,05	88,96	7M	17.457
20/09/2024	3,31%	2,88	89,89	87,20	87,19	90,19	96M	26.667
19/09/2024	-2,07%	-1,84	87,01	88,85	87,01	88,85	8M	32.060
18/09/2024	-0,73%	-0,65	88,85	89,50	88,53	90,09	6M	19.082
17/09/2024	-0,63%	-0,57	89,50	90,05	89,06	90,47	5M	16.643
16/09/2024	-0,32%	-0,29	90,07	89,61	89,50	90,73	6M	16.093
13/09/2024	-0,21%	-0,19	90,36	90,81	89,66	91,18	7M	22.941
12/09/2024	-1,08%	-0,99	90,55	91,35	90,25	91,35	5M	11.092
11/09/2024	-0,01%	-0,01	91,54	91,55	91,00	91,90	5M	12.494
10/09/2024	-0,60%	-0,55	91,55	91,68	91,25	92,30	5M	13.225
09/09/2024	-0,43%	-0,40	92,10	92,50	91,20	92,56	8M	18.097
06/09/2024	0,54%	0,50	92,50	91,80	91,68	92,66	5M	17.074
05/09/2024	-0,12%	-0,11	92,00	92,11	91,51	92,48	6M	14.995
04/09/2024	-0,74%	-0,69	92,11	92,69	92,00	93,50	6M	10.797
03/09/2024	0,06%	0,06	92,80	92,50	92,41	93,45	6M	10.196
02/09/2024	-1,01%	-0,95	92,74	92,43	92,40	92,97	6M	16.927
30/08/2024	0,42%	0,39	93,69	93,50	93,29	94,26	4M	7.254
29/08/2024	-0,05%	-0,05	93,30	93,84	93,06	93,84	4M	10.461
28/08/2024	-0,83%	-0,78	93,35	94,13	93,08	94,33	6M	12.644
27/08/2024	0,45%	0,42	94,13	93,72	93,58	94,45	5M	11.743
26/08/2024	0,93%	0,86	93,71	93,01	93,01	94,34	7M	13.680
23/08/2024	0,41%	0,38	92,85	92,90	92,50	93,77	6M	17.336
22/08/2024	-0,69%	-0,64	92,47	92,80	92,32	92,96	5M	10.671
21/08/2024	0,28%	0,26	93,11	92,88	92,72	93,28	3M	6.987
20/08/2024	-0,75%	-0,70	92,85	93,49	92,64	93,49	4M	8.011
19/08/2024	-0,25%	-0,23	93,55	93,85	93,02	94,00	5M	10.180
16/08/2024	-0,53%	-0,50	93,78	94,74	93,20	94,78	5M	13.699
15/08/2024	0,58%	0,54	94,28	93,74	93,50	94,77	4M	11.445
14/08/2024	0,86%	0,80	93,74	92,75	92,60	94,00	3M	6.900
13/08/2024	-0,43%	-0,40	92,94	93,50	92,90	93,50	3M	6.232
12/08/2024	0,74%	0,69	93,34	92,65	92,39	93,85	4M	9.930
09/08/2024	0,98%	0,90	92,65	91,97	91,75	92,75	4M	12.810
08/08/2024	-0,80%	-0,74	91,75	92,34	91,65	92,49	5M	13.003
07/08/2024	-0,04%	-0,04	92,49	92,94	92,14	93,23	3M	9.571
06/08/2024	-0,72%	-0,67	92,53	93,51	92,53	93,83	3M	8.867
05/08/2024	-0,34%	-0,32	93,20	92,60	91,32	94,36	4M	11.941
02/08/2024	-0,62%	-0,58	93,52	94,10	93,20	94,57	5M	10.190
01/08/2024	-0,26%	-0,25	94,10	93,75	93,51	94,89	5M	13.705
31/07/2024	-0,33%	-0,31	94,35	94,68	94,30	95,26	4M	7.713
30/07/2024	0,18%	0,17	94,66	94,49	94,09	95,79	5M	13.560
29/07/2024	-2,06%	-1,99	94,49	96,10	94,20	96,45	6M	12.258
26/07/2024	0,71%	0,68	96,48	95,90	95,10	96,48	3M	12.209
25/07/2024	-0,21%	-0,20	95,80	95,99	94,80	96,50	5M	10.224
24/07/2024	0,53%	0,51	96,00	95,59	94,70	96,66	4M	8.475
23/07/2024	-0,66%	-0,63	95,49	95,84	95,25	96,25	5M	10.352
22/07/2024	0,27%	0,26	96,12	96,06	95,87	96,95	5M	11.289
19/07/2024	-0,41%	-0,39	95,86	96,15	94,47	96,63	4M	13.352
18/07/2024	-0,77%	-0,75	96,25	96,45	95,45	96,74	5M	12.343
17/07/2024	1,15%	1,10	97,00	95,80	95,15	97,79	14M	19.088
16/07/2024	1,31%	1,24	95,90	94,66	94,32	96,85	6M	12.168
15/07/2024	-0,88%	-0,84	94,66	95,33	94,01	95,35	6M	14.045
12/07/2024	-	-	95,50	94,00	93,30	95,86	5M	11.215

Date,Open,High,Low,Close,Volume
23-Jan-25,69.56,70.59,68.18,68.68,3048519
22-Jan-25,70.08,70.54,69.26,69.56,2881262
21-Jan-25,71.02,71.86,70.00,70.00,3933803
20-Jan-25,71.81,72.70,70.67,70.86,2970239
17-Jan-25,74.60,74.96,71.50,71.81,5384672
16-Jan-25,75.98,76.28,74.20,74.55,3735413
15-Jan-25,75.15,76.02,74.06,75.98,4313753
14-Jan-25,73.87,75.99,73.12,75.77,3533536
13-Jan-25,75.17,75.42,73.52,73.87,2344098
10-Jan-25,75.75,76.40,74.80,75.17,3125042
09-Jan-25,77.10,77.15,75.68,75.75,2501995
08-Jan-25,77.68,77.98,76.49,76.61,4078696
07-Jan-25,77.99,78.47,77.06,77.68,2915802
06-Jan-25,77.25,77.94,76.57,77.94,4071803
03-Jan-25,76.80,78.39,76.11,77.25,4051997
02-Jan-25,76.60,77.40,75.15,76.80,3131586
30-Dec-24,76.50,77.63,75.06,76.55,4691244
27-Dec-24,75.58,76.77,74.65,76.50,3447378
26-Dec-24,73.78,76.78,71.86,75.58,5065481
23-Dec-24,72.00,75.89,71.69,73.73,4633418
20-Dec-24,69.06,72.20,68.08,72.09,10702036
19-Dec-24,68.39,69.29,67.55,68.37,6369895
18-Dec-24,70.33,71.10,68.01,68.39,6549458
17-Dec-24,71.76,72.23,70.01,70.32,7662739
16-Dec-24,73.83,74.24,71.81,72.75,5779114
13-Dec-24,71.54,74.34,70.60,74.04,5531778
12-Dec-24,69.51,71.83,69.51,71.54,4819808
11-Dec-24,69.80,71.12,69.35,69.93,4754633
10-Dec-24,70.78,71.46,69.17,70.30,8244015
09-Dec-24,70.56,72.92,70.01,70.78,6184402
06-Dec-24,69.76,71.48,69.01,70.56,6280308
05-Dec-24,71.99,71.99,69.01,69.69,11319308
04-Dec-24,73.28,73.28,71.55,72.15,5945407
03-Dec-24,73.84,73.84,72.31,73.28,6953865
02-Dec-24,73.58,74.35,72.29,73.85,7287826
29-Nov-24,74.95,75.50,73.10,74.01,5724502
28-Nov-24,77.45,77.99,74.95,74.95,5220292
27-Nov-24,78.95,79.78,77.10,77.45,5607659
26-Nov-24,78.37,79.80,78.37,78.95,4378416
25-Nov-24,78.47,80.03,77.07,78.37,7021379
22-Nov-24,77.60,79.50,77.39,78.47,6315501
21-Nov-24,77.21,78.10,76.25,77.60,6029985
19-Nov-24,78.36,78.72,77.10,77.20,4601426
18-Nov-24,77.19,78.68,77.00,78.36,5549279
14-Nov-24,77.00,78.50,76.27,76.27,6859054
13-Nov-24,76.98,77.00,76.25,77.00,5625168
12-Nov-24,77.74,78.50,76.52,76.52,5226745
11-Nov-24,79.65,79.88,77.41,77.74,5789968
08-Nov-24,77.60,79.90,77.60,79.65,7122812
07-Nov-24,77.65,78.50,77.65,77.80,4589840
06-Nov-24,78.19,78.90,77.52,77.65,4895033
05-Nov-24,78.76,78.95,78.16,78.95,4473339
04-Nov-24,78.66,79.36,78.36,78.75,4858210
01-Nov-24,78.30,79.41,78.01,78.66,8622934
31-Oct-24,80.28,80.41,79.85,79.99,6066589
30-Oct-24,80.50,80.87,79.90,80.28,6569788
29-Oct-24,80.51,80.72,80.22,80.60,5076634
28-Oct-24,81.00,81.48,80.26,80.63,4400864
25-Oct-24,80.21,81.92,80.11,81.00,4697824
24-Oct-24,81.19,81.48,80.01,80.20,4534561
23-Oct-24,81.61,82.00,81.06,81.19,4347028
22-Oct-24,81.55,83.47,81.26,81.61,5387995
21-Oct-24,82.64,83.07,81.55,81.55,4294266
18-Oct-24,83.21,83.40,82.02,82.56,4283706
17-Oct-24,83.36,83.64,83.10,83.21,3695850
16-Oct-24,81.35,83.90,81.12,83.36,10284122
15-Oct-24,81.61,81.94,80.55,80.95,5418632
14-Oct-24,81.73,82.15,81.03,81.61,4932921
11-Oct-24,82.02,82.32,81.03,81.51,5679484
10-Oct-24,83.26,83.70,82.02,82.02,6043882
09-Oct-24,84.15,84.23,83.00,83.00,5831130
08-Oct-24,85.90,85.90,83.83,84.23,5543034
07-Oct-24,83.87,86.22,83.49,86.08,7020929
04-Oct-24,84.48,84.48,83.19,83.87,5705654
03-Oct-24,83.76,84.70,83.40,84.48,5846064
02-Oct-24,83.68,84.02,83.50,84.00,9079890
01-Oct-24,82.90,84.21,82.02,83.79,13040391
30-Sep-24,85.50,85.92,83.60,84.24,6185049
27-Sep-24,85.14,85.95,84.71,85.50,6215264
26-Sep-24,86.19,86.19,84.62,85.14,7289338
25-Sep-24,87.11,87.67,85.45,86.19,6901114
24-Sep-24,88.16,88.38,86.26,87.14,4642017
23-Sep-24,88.14,88.96,87.05,88.40,7037398
20-Sep-24,87.20,90.19,87.19,89.89,95768868
19-Sep-24,88.85,88.85,87.01,87.01,8219306
18-Sep-24,89.50,90.09,88.53,88.85,5863162
17-Sep-24,90.05,90.47,89.06,89.50,5239707
16-Sep-24,89.61,90.73,89.50,90.07,5904164
13-Sep-24,90.81,91.18,89.66,90.36,7312876
12-Sep-24,91.35,91.35,90.25,90.55,5381007
11-Sep-24,91.55,91.90,91.00,91.54,5178550
10-Sep-24,91.68,92.30,91.25,91.55,5369819
09-Sep-24,92.50,92.56,91.20,92.10,7624669
06-Sep-24,91.80,92.66,91.68,92.50,4954767
05-Sep-24,92.11,92.48,91.51,92.00,6373929
04-Sep-24,92.69,93.50,92.00,92.11,5919369
03-Sep-24,92.50,93.45,92.41,92.80,5846849
02-Sep-24,92.43,92.97,92.40,92.74,5974581
30-Aug-24,93.50,94.26,93.29,93.69,3954885
29-Aug-24,93.84,93.84,93.06,93.30,3765972
28-Aug-24,94.13,94.33,93.08,93.35,5623023
27-Aug-24,93.72,94.45,93.58,94.13,5298807
26-Aug-24,93.01,94.34,93.01,93.71,6642839
23-Aug-24,92.90,93.77,92.50,92.85,6025377
22-Aug-24,92.80,92.96,92.32,92.47,4646845
21-Aug-24,92.88,93.28,92.72,93.11,3242578
20-Aug-24,93.49,93.49,92.64,92.85,3999023
19-Aug-24,93.85,94.00,93.02,93.55,4618769
16-Aug-24,94.74,94.78,93.20,93.78,5328530
15-Aug-24,93.74,94.77,93.50,94.28,3956506
14-Aug-24,92.75,94.00,92.60,93.74,2912261
13-Aug-24,93.50,93.50,92.90,92.94,3354485
12-Aug-24,92.65,93.85,92.39,93.34,3586716
09-Aug-24,91.97,92.75,91.75,92.65,4346984
08-Aug-24,92.34,92.49,91.65,91.75,4986317
07-Aug-24,92.94,93.23,92.14,92.49,3484383
06-Aug-24,93.51,93.83,92.53,92.53,2922177
05-Aug-24,92.60,94.36,91.32,93.20,4317396
02-Aug-24,94.10,94.57,93.20,93.52,4831618
01-Aug-24,93.75,94.89,93.51,94.10,5079887
31-Jul-24,94.68,95.26,94.30,94.35,3508806
30-Jul-24,94.49,95.79,94.09,94.66,4676250
29-Jul-24,96.10,96.45,94.20,94.49,6035351
26-Jul-24,95.90,96.48,95.10,96.48,3438954
25-Jul-24,95.99,96.50,94.80,95.80,4580602
24-Jul-24,95.59,96.66,94.70,96.00,3908737
23-Jul-24,95.84,96.25,95.25,95.49,5078926
22-Jul-24,96.06,96.95,95.87,96.12,4522118
19-Jul-24,96.15,96.63,94.47,95.86,3763047
18-Jul-24,96.45,96.74,95.45,96.25,5369421
17-Jul-24,95.80,97.79,95.15,97.00,14294245
16-Jul-24,94.66,96.85,94.32,95.90,5589955
15-Jul-24,95.33,95.35,94.01,94.66,6224484
12-Jul-24,94.00,95.86,93.30,95.50,5174226

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PVBI11