Cotação atual, histórico e gráfico do papel: PABY11

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 PABY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2025	0,44%	0,05	11,34	11,29	10,96	11,34	597	15
03/07/2025	0,09%	0,01	11,29	11,28	11,28	11,29	67	4
02/07/2025	0,00%	0,00	11,28	11,28	11,28	11,28	78	1
01/07/2025	4,74%	0,51	11,28	11,28	11,28	11,28	33	3
27/06/2025	-4,44%	-0,50	10,77	10,77	10,77	10,77	10	1
26/06/2025	3,68%	0,40	11,27	11,00	11,00	11,34	202	7
23/06/2025	-0,28%	-0,03	10,87	10,87	10,87	10,87	32	3

18/06/2025	0,00%	0,00	10,90	10,90	10,90	10,90	54	1
17/06/2025	4,01%	0,42	10,90	10,90	10,90	10,90	294	3
13/06/2025	0,00%	0,00	10,48	10,48	10,48	10,48	10	1
12/06/2025	-1,23%	-0,13	10,48	10,60	10,48	10,60	74	2
11/06/2025	0,00%	0,00	10,61	10,61	10,61	10,61	10	1
09/06/2025	-3,63%	-0,40	10,61	11,01	10,61	11,01	42	2
06/06/2025	0,09%	0,01	11,01	11,01	11,01	11,01	22	2
05/06/2025	3,77%	0,40	11,00	10,60	10,60	11,00	152	3
02/06/2025	0,00%	0,00	10,60	10,49	10,48	10,60	115	5
27/05/2025	1,15%	0,12	10,60	10,59	10,59	10,60	582	4
26/05/2025	-0,10%	-0,01	10,48	10,49	10,48	10,49	52	3
23/05/2025	0,00%	0,00	10,49	10,49	10,49	10,49	31	2
22/05/2025	-0,66%	-0,07	10,49	10,54	10,49	10,54	157	8
21/05/2025	-1,31%	-0,14	10,56	10,48	10,48	10,56	84	4
20/05/2025	0,28%	0,03	10,70	10,54	10,54	11,01	259	9
16/05/2025	1,62%	0,17	10,67	10,66	10,66	10,67	224	2
14/05/2025	-1,22%	-0,13	10,50	10,49	10,49	10,50	20	2
12/05/2025	-2,12%	-0,23	10,63	10,63	10,63	10,63	42	3
09/05/2025	0,18%	0,02	10,86	10,85	10,85	10,86	108	3
07/05/2025	2,07%	0,22	10,84	10,84	10,84	10,84	10	1
06/05/2025	0,28%	0,03	10,62	10,67	10,61	10,69	127	9
05/05/2025	0,09%	0,01	10,59	10,58	10,58	10,59	21	2
02/05/2025	0,00%	0,00	10,58	10,57	10,57	10,58	42	2
30/04/2025	-3,91%	-0,43	10,58	10,88	10,58	10,88	53	5
29/04/2025	1,29%	0,14	11,01	11,01	11,01	11,01	110	1
16/04/2025	1,02%	0,11	10,87	10,54	10,54	10,87	267	8
15/04/2025	0,37%	0,04	10,76	10,84	10,64	10,84	647	6
07/04/2025	-2,37%	-0,26	10,72	10,91	10,69	10,91	353	5
04/04/2025	-3,17%	-0,36	10,98	11,34	10,92	11,34	134	5
03/04/2025	2,44%	0,27	11,34	11,33	11,33	11,34	22	2
01/04/2025	-0,98%	-0,11	11,07	11,16	11,07	11,18	100	4
27/03/2025	2,38%	0,26	11,18	11,08	11,08	11,35	317	4
21/03/2025	-0,09%	-0,01	10,92	10,92	10,92	10,92	10	1
19/03/2025	-1,00%	-0,11	10,93	10,91	10,91	10,93	21	2
18/03/2025	1,10%	0,12	11,04	10,83	10,83	11,04	296	4
17/03/2025	-0,18%	-0,02	10,92	10,92	10,92	10,92	87	2
14/03/2025	-0,09%	-0,01	10,94	10,94	10,94	10,94	251	3
13/03/2025	0,18%	0,02	10,95	10,93	10,93	11,05	341	4
12/03/2025	-1,00%	-0,11	10,93	11,03	10,93	11,04	330	6
11/03/2025	3,86%	0,41	11,04	10,63	10,63	11,05	2K	7
10/03/2025	-1,76%	-0,19	10,63	10,82	10,63	10,82	479	7
07/03/2025	-0,28%	-0,03	10,82	10,85	10,82	10,85	119	3
06/03/2025	-0,64%	-0,07	10,85	10,92	10,82	10,92	108	5
05/03/2025	0,00%	0,00	10,92	10,70	10,70	10,92	86	7
28/02/2025	-3,87%	-0,44	10,92	11,00	10,92	11,00	600	3
26/02/2025	4,03%	0,44	11,36	11,35	11,35	11,37	397	5
24/02/2025	0,00%	0,00	10,92	10,92	10,92	10,92	152	1
21/02/2025	0,00%	0,00	10,92	10,92	10,92	10,92	32	1
20/02/2025	0,00%	0,00	10,92	10,92	10,92	10,92	54	1
19/02/2025	0,00%	0,00	10,92	10,96	10,92	10,96	109	2
17/02/2025	-0,73%	-0,08	10,92	10,72	10,71	10,96	204	7
13/02/2025	-3,08%	-0,35	11,00	10,83	10,71	11,00	547	5
11/02/2025	5,00%	0,54	11,35	11,35	11,35	11,35	11	1
10/02/2025	0,00%	0,00	10,81	10,81	10,81	10,81	97	2
07/02/2025	0,00%	0,00	10,81	10,81	10,81	10,81	10	1
05/02/2025	-4,93%	-0,56	10,81	11,37	10,81	11,37	54	3
04/02/2025	4,70%	0,51	11,37	11,37	11,37	11,37	90	1
03/02/2025	0,00%	0,00	10,86	10,86	10,84	10,86	260	4
31/01/2025	-4,82%	-0,55	10,86	11,40	10,86	11,40	165	7
29/01/2025	0,09%	0,01	11,41	11,40	11,40	11,41	319	3
28/01/2025	4,78%	0,52	11,40	11,12	11,12	11,40	123	5
27/01/2025	-1,27%	-0,14	10,88	11,01	10,72	11,01	513	8
24/01/2025	-4,75%	-0,55	11,02	11,02	11,02	11,02	66	4
23/01/2025	1,31%	0,15	11,57	11,02	11,02	11,57	56	3
22/01/2025	6,73%	0,72	11,42	10,63	10,63	11,81	802	14
21/01/2025	-2,19%	-0,24	10,70	10,64	10,64	10,70	74	2
20/01/2025	-5,93%	-0,69	10,94	11,86	10,94	11,86	505	8
17/01/2025	-2,02%	-0,24	11,63	11,63	11,63	11,63	34	1
16/01/2025	0,00%	0,00	11,87	11,87	11,35	11,87	248	7
15/01/2025	4,58%	0,52	11,87	10,97	10,96	11,87	637	10
14/01/2025	-0,53%	-0,06	11,35	11,86	11,35	11,87	584	11
10/01/2025	0,00%	0,00	11,41	11,41	11,41	11,41	79	4
09/01/2025	0,00%	0,00	11,41	11,41	11,41	11,41	228	3
08/01/2025	-0,87%	-0,10	11,41	11,51	11,41	11,51	125	2
06/01/2025	-3,52%	-0,42	11,51	12,05	11,51	12,36	2K	9
02/01/2025	0,00%	0,00	11,93	11,92	11,92	11,93	393	3
30/12/2024	4,56%	0,52	11,93	11,27	11,13	11,99	753	5
27/12/2024	-1,64%	-0,19	11,41	12,47	11,41	12,48	842	8
26/12/2024	1,22%	0,14	11,60	11,41	11,41	12,24	161	6
23/12/2024	-8,10%	-1,01	11,46	11,46	11,46	11,46	22	1
20/12/2024	-2,88%	-0,37	12,47	11,93	11,41	12,47	789	5
19/12/2024	7,54%	0,90	12,84	11,95	11,95	12,90	159	4
18/12/2024	-0,42%	-0,05	11,94	12,99	11,94	13,05	1K	6
17/12/2024	-15,62%	-2,22	11,99	13,26	10,92	13,41	1K	13
16/12/2024	0,14%	0,02	14,21	14,20	14,20	14,21	28	2
13/12/2024	-0,56%	-0,08	14,19	14,21	14,19	14,21	255	5
11/12/2024	3,48%	0,48	14,27	13,79	13,79	14,27	290	4
10/12/2024	0,00%	0,00	13,79	13,79	13,79	13,79	55	1
09/12/2024	0,00%	0,00	13,79	13,79	13,79	13,79	372	4
06/12/2024	5,19%	0,68	13,79	13,11	13,11	13,79	54	3
05/12/2024	-4,93%	-0,68	13,11	13,79	13,11	14,27	730	10
04/12/2024	8,33%	1,06	13,79	12,73	12,73	13,79	695	9
03/12/2024	-2,30%	-0,30	12,73	13,19	12,73	14,27	370	8
02/12/2024	-8,69%	-1,24	13,03	13,17	13,03	13,19	275	6
29/11/2024	7,70%	1,02	14,27	13,25	13,24	14,27	399	6
28/11/2024	4,66%	0,59	13,25	12,66	12,66	14,27	412	8
27/11/2024	3,52%	0,43	12,66	12,36	12,24	12,66	49	3
26/11/2024	-6,71%	-0,88	12,23	13,11	12,23	13,11	587	6
25/11/2024	7,20%	0,88	13,11	12,23	12,23	13,11	313	4
22/11/2024	-6,78%	-0,89	12,23	12,73	11,50	12,73	4K	7
21/11/2024	2,82%	0,36	13,12	13,12	13,12	13,67	382	4
19/11/2024	-11,57%	-1,67	12,76	13,39	11,59	13,39	629	6
18/11/2024	6,65%	0,90	14,43	14,44	14,43	14,44	86	2
14/11/2024	-3,36%	-0,47	13,53	13,53	13,53	13,53	595	2
13/11/2024	0,00%	0,00	14,00	15,02	14,00	15,02	199	4
12/11/2024	0,00%	0,00	14,00	14,00	14,00	14,00	14	1
08/11/2024	-0,71%	-0,10	14,00	14,01	14,00	14,01	28	2
07/11/2024	0,00%	0,00	14,10	15,01	14,10	15,01	805	9
06/11/2024	-4,60%	-0,68	14,10	14,79	14,10	14,79	176	3
05/11/2024	1,79%	0,26	14,78	14,01	14,01	14,78	143	3
04/11/2024	-1,63%	-0,24	14,52	14,53	14,52	14,53	159	2
01/11/2024	1,65%	0,24	14,76	14,52	14,52	14,76	394	5
31/10/2024	-1,89%	-0,28	14,52	14,80	14,52	14,80	175	5
23/10/2024	-1,33%	-0,20	14,80	14,80	14,80	14,80	14	1
21/10/2024	0,74%	0,11	15,00	15,00	15,00	15,00	15	1
18/10/2024	-0,07%	-0,01	14,89	14,74	14,74	14,89	118	4
16/10/2024	6,35%	0,89	14,90	14,04	14,01	14,90	395	5
15/10/2024	-3,38%	-0,49	14,01	14,01	14,01	14,01	182	1
14/10/2024	-0,55%	-0,08	14,50	14,50	14,50	14,50	29	2
09/10/2024	0,55%	0,08	14,58	14,59	14,58	14,59	189	2
08/10/2024	-3,46%	-0,52	14,50	14,50	14,50	14,50	43	1
07/10/2024	0,13%	0,02	15,02	15,01	15,01	15,02	135	2
04/10/2024	-0,13%	-0,02	15,00	15,02	15,00	15,89	367	5
03/10/2024	0,00%	0,00	15,02	15,02	15,02	15,02	75	1
02/10/2024	3,59%	0,52	15,02	14,00	14,00	15,02	490	4
01/10/2024	5,84%	0,80	14,50	13,70	13,70	14,50	1K	8
27/09/2024	-	-	13,70	14,50	13,70	14,50	69	3

Date,Open,High,Low,Close,Volume
04-Jul-25,11.29,11.34,10.96,11.34,597
03-Jul-25,11.28,11.29,11.28,11.29,67
02-Jul-25,11.28,11.28,11.28,11.28,78
01-Jul-25,11.28,11.28,11.28,11.28,33
27-Jun-25,10.77,10.77,10.77,10.77,10
26-Jun-25,11.00,11.34,11.00,11.27,202
23-Jun-25,10.87,10.87,10.87,10.87,32
18-Jun-25,10.90,10.90,10.90,10.90,54
17-Jun-25,10.90,10.90,10.90,10.90,294
13-Jun-25,10.48,10.48,10.48,10.48,10
12-Jun-25,10.60,10.60,10.48,10.48,74
11-Jun-25,10.61,10.61,10.61,10.61,10
09-Jun-25,11.01,11.01,10.61,10.61,42
06-Jun-25,11.01,11.01,11.01,11.01,22
05-Jun-25,10.60,11.00,10.60,11.00,152
02-Jun-25,10.49,10.60,10.48,10.60,115
27-May-25,10.59,10.60,10.59,10.60,582
26-May-25,10.49,10.49,10.48,10.48,52
23-May-25,10.49,10.49,10.49,10.49,31
22-May-25,10.54,10.54,10.49,10.49,157
21-May-25,10.48,10.56,10.48,10.56,84
20-May-25,10.54,11.01,10.54,10.70,259
16-May-25,10.66,10.67,10.66,10.67,224
14-May-25,10.49,10.50,10.49,10.50,20
12-May-25,10.63,10.63,10.63,10.63,42
09-May-25,10.85,10.86,10.85,10.86,108
07-May-25,10.84,10.84,10.84,10.84,10
06-May-25,10.67,10.69,10.61,10.62,127
05-May-25,10.58,10.59,10.58,10.59,21
02-May-25,10.57,10.58,10.57,10.58,42
30-Apr-25,10.88,10.88,10.58,10.58,53
29-Apr-25,11.01,11.01,11.01,11.01,110
16-Apr-25,10.54,10.87,10.54,10.87,267
15-Apr-25,10.84,10.84,10.64,10.76,647
07-Apr-25,10.91,10.91,10.69,10.72,353
04-Apr-25,11.34,11.34,10.92,10.98,134
03-Apr-25,11.33,11.34,11.33,11.34,22
01-Apr-25,11.16,11.18,11.07,11.07,100
27-Mar-25,11.08,11.35,11.08,11.18,317
21-Mar-25,10.92,10.92,10.92,10.92,10
19-Mar-25,10.91,10.93,10.91,10.93,21
18-Mar-25,10.83,11.04,10.83,11.04,296
17-Mar-25,10.92,10.92,10.92,10.92,87
14-Mar-25,10.94,10.94,10.94,10.94,251
13-Mar-25,10.93,11.05,10.93,10.95,341
12-Mar-25,11.03,11.04,10.93,10.93,330
11-Mar-25,10.63,11.05,10.63,11.04,1656
10-Mar-25,10.82,10.82,10.63,10.63,479
07-Mar-25,10.85,10.85,10.82,10.82,119
06-Mar-25,10.92,10.92,10.82,10.85,108
05-Mar-25,10.70,10.92,10.70,10.92,86
28-Feb-25,11.00,11.00,10.92,10.92,600
26-Feb-25,11.35,11.37,11.35,11.36,397
24-Feb-25,10.92,10.92,10.92,10.92,152
21-Feb-25,10.92,10.92,10.92,10.92,32
20-Feb-25,10.92,10.92,10.92,10.92,54
19-Feb-25,10.96,10.96,10.92,10.92,109
17-Feb-25,10.72,10.96,10.71,10.92,204
13-Feb-25,10.83,11.00,10.71,11.00,547
11-Feb-25,11.35,11.35,11.35,11.35,11
10-Feb-25,10.81,10.81,10.81,10.81,97
07-Feb-25,10.81,10.81,10.81,10.81,10
05-Feb-25,11.37,11.37,10.81,10.81,54
04-Feb-25,11.37,11.37,11.37,11.37,90
03-Feb-25,10.86,10.86,10.84,10.86,260
31-Jan-25,11.40,11.40,10.86,10.86,165
29-Jan-25,11.40,11.41,11.40,11.41,319
28-Jan-25,11.12,11.40,11.12,11.40,123
27-Jan-25,11.01,11.01,10.72,10.88,513
24-Jan-25,11.02,11.02,11.02,11.02,66
23-Jan-25,11.02,11.57,11.02,11.57,56
22-Jan-25,10.63,11.81,10.63,11.42,802
21-Jan-25,10.64,10.70,10.64,10.70,74
20-Jan-25,11.86,11.86,10.94,10.94,505
17-Jan-25,11.63,11.63,11.63,11.63,34
16-Jan-25,11.87,11.87,11.35,11.87,248
15-Jan-25,10.97,11.87,10.96,11.87,637
14-Jan-25,11.86,11.87,11.35,11.35,584
10-Jan-25,11.41,11.41,11.41,11.41,79
09-Jan-25,11.41,11.41,11.41,11.41,228
08-Jan-25,11.51,11.51,11.41,11.41,125
06-Jan-25,12.05,12.36,11.51,11.51,1908
02-Jan-25,11.92,11.93,11.92,11.93,393
30-Dec-24,11.27,11.99,11.13,11.93,753
27-Dec-24,12.47,12.48,11.41,11.41,842
26-Dec-24,11.41,12.24,11.41,11.60,161
23-Dec-24,11.46,11.46,11.46,11.46,22
20-Dec-24,11.93,12.47,11.41,12.47,789
19-Dec-24,11.95,12.90,11.95,12.84,159
18-Dec-24,12.99,13.05,11.94,11.94,1128
17-Dec-24,13.26,13.41,10.92,11.99,1319
16-Dec-24,14.20,14.21,14.20,14.21,28
13-Dec-24,14.21,14.21,14.19,14.19,255
11-Dec-24,13.79,14.27,13.79,14.27,290
10-Dec-24,13.79,13.79,13.79,13.79,55
09-Dec-24,13.79,13.79,13.79,13.79,372
06-Dec-24,13.11,13.79,13.11,13.79,54
05-Dec-24,13.79,14.27,13.11,13.11,730
04-Dec-24,12.73,13.79,12.73,13.79,695
03-Dec-24,13.19,14.27,12.73,12.73,370
02-Dec-24,13.17,13.19,13.03,13.03,275
29-Nov-24,13.25,14.27,13.24,14.27,399
28-Nov-24,12.66,14.27,12.66,13.25,412
27-Nov-24,12.36,12.66,12.24,12.66,49
26-Nov-24,13.11,13.11,12.23,12.23,587
25-Nov-24,12.23,13.11,12.23,13.11,313
22-Nov-24,12.73,12.73,11.50,12.23,4051
21-Nov-24,13.12,13.67,13.12,13.12,382
19-Nov-24,13.39,13.39,11.59,12.76,629
18-Nov-24,14.44,14.44,14.43,14.43,86
14-Nov-24,13.53,13.53,13.53,13.53,595
13-Nov-24,15.02,15.02,14.00,14.00,199
12-Nov-24,14.00,14.00,14.00,14.00,14
08-Nov-24,14.01,14.01,14.00,14.00,28
07-Nov-24,15.01,15.01,14.10,14.10,805
06-Nov-24,14.79,14.79,14.10,14.10,176
05-Nov-24,14.01,14.78,14.01,14.78,143
04-Nov-24,14.53,14.53,14.52,14.52,159
01-Nov-24,14.52,14.76,14.52,14.76,394
31-Oct-24,14.80,14.80,14.52,14.52,175
23-Oct-24,14.80,14.80,14.80,14.80,14
21-Oct-24,15.00,15.00,15.00,15.00,15
18-Oct-24,14.74,14.89,14.74,14.89,118
16-Oct-24,14.04,14.90,14.01,14.90,395
15-Oct-24,14.01,14.01,14.01,14.01,182
14-Oct-24,14.50,14.50,14.50,14.50,29
09-Oct-24,14.59,14.59,14.58,14.58,189
08-Oct-24,14.50,14.50,14.50,14.50,43
07-Oct-24,15.01,15.02,15.01,15.02,135
04-Oct-24,15.02,15.89,15.00,15.00,367
03-Oct-24,15.02,15.02,15.02,15.02,75
02-Oct-24,14.00,15.02,14.00,15.02,490
01-Oct-24,13.70,14.50,13.70,14.50,1213
27-Sep-24,14.50,14.50,13.70,13.70,69

*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: PABY11