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
10/02/2026	-7,11%	-1,12	14,63	15,75	14,63	15,75	75	3
09/02/2026	-1,50%	-0,24	15,75	15,79	15,75	15,79	63	2
06/02/2026	18,88%	2,54	15,99	14,09	14,09	16,38	1K	22
05/02/2026	-3,93%	-0,55	13,45	14,14	13,45	14,14	41	3
04/02/2026	0,00%	0,00	14,00	14,04	14,00	14,04	1K	9
03/02/2026	0,00%	0,00	14,00	14,24	14,00	14,25	365	7
02/02/2026	0,00%	0,00	14,00	14,00	14,00	14,00	112	1

30/01/2026	-0,07%	-0,01	14,00	14,24	14,00	14,24	324	8
29/01/2026	3,55%	0,48	14,01	13,74	13,74	15,25	602	17
28/01/2026	-4,72%	-0,67	13,53	13,80	13,53	13,80	136	2
27/01/2026	3,20%	0,44	14,20	14,00	13,77	14,20	713	8
26/01/2026	0,07%	0,01	13,76	13,50	13,50	14,00	151	4
23/01/2026	-1,01%	-0,14	13,75	13,99	13,74	13,99	454	4
22/01/2026	-0,79%	-0,11	13,89	13,66	13,66	14,00	782	10
21/01/2026	-3,58%	-0,52	14,00	13,75	13,75	15,25	350	10
20/01/2026	-2,22%	-0,33	14,52	14,53	14,52	14,53	290	2
19/01/2026	-2,62%	-0,40	14,85	15,00	14,85	15,00	44	2
16/01/2026	-1,61%	-0,25	15,25	15,25	15,25	15,25	106	1
14/01/2026	3,33%	0,50	15,50	15,00	15,00	15,72	288	8
13/01/2026	-0,07%	-0,01	15,00	15,00	15,00	15,00	30	2
12/01/2026	0,00%	0,00	15,01	15,69	15,01	15,75	339	10
09/01/2026	22,53%	2,76	15,01	12,25	12,25	15,74	718	23
08/01/2026	5,88%	0,68	12,25	11,57	11,57	12,25	1K	12
07/01/2026	-0,09%	-0,01	11,57	11,57	11,57	11,57	11	1
05/01/2026	2,57%	0,29	11,58	11,41	11,41	11,58	91	8
02/01/2026	0,00%	0,00	11,29	11,29	11,29	11,63	930	19
30/12/2025	0,00%	0,00	11,29	11,29	11,29	11,29	11	1
29/12/2025	2,64%	0,29	11,29	11,05	10,75	11,29	4K	7
26/12/2025	0,00%	0,00	11,00	11,00	11,00	11,00	550	3
23/12/2025	0,00%	0,00	11,00	11,05	11,00	11,05	320	2
19/12/2025	-0,36%	-0,04	11,00	11,05	11,00	11,05	132	2
18/12/2025	0,36%	0,04	11,04	11,01	11,01	11,04	341	4
17/12/2025	-0,09%	-0,01	11,00	11,09	11,00	11,09	297	4
16/12/2025	0,09%	0,01	11,01	11,01	11,01	11,01	264	1
15/12/2025	0,00%	0,00	11,00	11,01	11,00	11,01	22	2
12/12/2025	-2,14%	-0,24	11,00	11,23	11,00	11,23	387	2
11/12/2025	6,04%	0,64	11,24	11,24	11,24	11,24	56	2
10/12/2025	-3,64%	-0,40	10,60	10,49	9,97	10,74	552	5
08/12/2025	4,96%	0,52	11,00	11,00	11,00	11,00	11	1
05/12/2025	-0,19%	-0,02	10,48	10,49	10,48	10,49	83	2
04/12/2025	-2,42%	-0,26	10,50	10,49	10,49	10,50	41	3
03/12/2025	0,19%	0,02	10,76	10,73	10,73	11,50	297	9
02/12/2025	4,27%	0,44	10,74	10,73	10,73	10,74	42	2
01/12/2025	-4,10%	-0,44	10,30	10,30	10,30	10,30	10	1
28/11/2025	4,17%	0,43	10,74	10,73	10,73	10,74	53	3
26/11/2025	-4,00%	-0,43	10,31	10,31	10,31	10,31	10	1
24/11/2025	0,00%	0,00	10,74	10,74	10,74	10,74	32	2
21/11/2025	0,00%	0,00	10,74	10,74	10,74	10,74	107	2
18/11/2025	4,17%	0,43	10,74	10,73	10,73	10,74	225	2
13/11/2025	-3,91%	-0,42	10,31	10,74	10,31	10,74	31	2
12/11/2025	-0,09%	-0,01	10,73	10,73	10,73	10,73	10	1
11/11/2025	0,00%	0,00	10,74	10,23	10,23	10,74	42	4
10/11/2025	2,48%	0,26	10,74	10,73	10,73	10,74	32	2
07/11/2025	0,00%	0,00	10,48	10,31	10,30	10,48	250	5
06/11/2025	0,19%	0,02	10,48	10,47	10,47	10,48	20	2
05/11/2025	-0,10%	-0,01	10,46	10,47	10,46	10,47	41	4
03/11/2025	-0,10%	-0,01	10,47	10,48	10,47	10,48	20	2
31/10/2025	0,58%	0,06	10,48	10,44	10,44	10,48	114	4
24/10/2025	-0,10%	-0,01	10,42	10,42	10,42	10,42	20	1
23/10/2025	4,61%	0,46	10,43	10,43	10,43	10,43	20	1
17/10/2025	0,00%	0,00	9,97	10,00	9,97	10,00	159	2
15/10/2025	0,00%	0,00	9,97	9,97	9,97	9,97	9	1
13/10/2025	-0,99%	-0,10	9,97	9,97	9,97	9,97	69	1
09/10/2025	-3,45%	-0,36	10,07	10,07	10,07	10,07	20	1
07/10/2025	0,00%	0,00	10,43	10,43	10,43	10,43	10	1
03/10/2025	0,00%	0,00	10,43	10,44	10,43	10,44	31	3
02/10/2025	4,30%	0,43	10,43	10,43	10,43	10,43	83	2
01/10/2025	0,00%	0,00	10,00	10,00	9,99	10,00	69	3
30/09/2025	1,42%	0,14	10,00	10,00	10,00	10,00	10	1
29/09/2025	-3,52%	-0,36	9,86	9,86	9,86	9,86	9	1
26/09/2025	0,00%	0,00	10,22	10,22	10,22	10,22	214	2
25/09/2025	-0,20%	-0,02	10,22	10,22	10,22	10,22	40	1
24/09/2025	0,00%	0,00	10,24	10,24	10,24	10,24	20	1
23/09/2025	-0,10%	-0,01	10,24	10,25	10,24	10,25	92	3
22/09/2025	0,00%	0,00	10,25	10,25	10,25	10,25	20	2
19/09/2025	2,30%	0,23	10,25	10,25	10,25	10,25	20	1
18/09/2025	-3,93%	-0,41	10,02	10,01	10,01	10,02	30	2
17/09/2025	5,57%	0,55	10,43	10,01	10,01	10,43	70	4
15/09/2025	4,77%	0,45	9,88	9,88	9,88	9,88	128	3
12/09/2025	-12,20%	-1,31	9,43	10,82	9,39	10,82	383	9
11/09/2025	-1,47%	-0,16	10,74	10,74	10,74	10,74	10	1
09/09/2025	0,00%	0,00	10,90	10,90	10,90	10,90	87	3
08/09/2025	-0,27%	-0,03	10,90	10,93	10,90	11,29	330	15
05/09/2025	0,28%	0,03	10,93	10,90	10,90	10,93	141	4
04/09/2025	0,83%	0,09	10,90	10,90	10,90	10,90	327	3
02/09/2025	-0,09%	-0,01	10,81	10,81	10,81	10,81	21	1
01/09/2025	-1,64%	-0,18	10,82	10,82	10,82	10,82	43	2
29/08/2025	-0,09%	-0,01	11,00	11,01	11,00	11,01	88	7
28/08/2025	2,32%	0,25	11,01	11,03	11,00	11,03	99	6
19/08/2025	0,09%	0,01	10,76	10,76	10,76	10,76	21	1
18/08/2025	-2,54%	-0,28	10,75	10,81	10,75	10,81	53	3
15/08/2025	2,04%	0,22	11,03	11,03	11,03	11,03	33	2
13/08/2025	0,00%	0,00	10,81	10,82	10,80	10,82	669	10
07/08/2025	-0,09%	-0,01	10,81	10,81	10,81	10,81	10	1
06/08/2025	-1,37%	-0,15	10,82	10,82	10,82	10,82	64	3
05/08/2025	-3,60%	-0,41	10,97	11,29	10,97	11,29	178	8
04/08/2025	0,80%	0,09	11,38	11,38	11,38	11,38	22	1
01/08/2025	0,00%	0,00	11,29	11,29	11,29	11,29	270	2
31/07/2025	0,09%	0,01	11,29	11,29	11,29	11,29	33	2
30/07/2025	4,83%	0,52	11,28	11,28	11,28	11,28	315	3
25/07/2025	0,09%	0,01	10,76	10,76	10,76	10,76	10	1
24/07/2025	0,00%	0,00	10,75	10,74	10,74	10,89	162	10
23/07/2025	0,00%	0,00	10,75	10,76	10,75	10,76	139	4
22/07/2025	-0,09%	-0,01	10,75	10,76	10,75	10,76	107	2
21/07/2025	0,00%	0,00	10,76	10,76	10,76	10,76	53	3
18/07/2025	0,19%	0,02	10,76	10,74	10,74	10,76	150	2
16/07/2025	-1,47%	-0,16	10,74	10,75	10,74	10,75	64	3
15/07/2025	-1,89%	-0,21	10,90	11,11	10,75	11,11	194	12
14/07/2025	0,18%	0,02	11,11	11,11	11,11	11,11	11	1
11/07/2025	3,07%	0,33	11,09	10,93	10,93	11,09	22	2
10/07/2025	-3,58%	-0,40	10,76	10,99	10,76	10,99	54	4
09/07/2025	1,27%	0,14	11,16	11,02	11,01	11,16	242	5
08/07/2025	-1,43%	-0,16	11,02	11,02	11,02	11,03	264	8
07/07/2025	-1,41%	-0,16	11,18	11,18	11,18	11,18	11	1
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	-	-	10,49	10,54	10,49	10,54	157	8

Date,Open,High,Low,Close,Volume
10-Feb-26,15.75,15.75,14.63,14.63,75
09-Feb-26,15.79,15.79,15.75,15.75,63
06-Feb-26,14.09,16.38,14.09,15.99,1442
05-Feb-26,14.14,14.14,13.45,13.45,41
04-Feb-26,14.04,14.04,14.00,14.00,1162
03-Feb-26,14.24,14.25,14.00,14.00,365
02-Feb-26,14.00,14.00,14.00,14.00,112
30-Jan-26,14.24,14.24,14.00,14.00,324
29-Jan-26,13.74,15.25,13.74,14.01,602
28-Jan-26,13.80,13.80,13.53,13.53,136
27-Jan-26,14.00,14.20,13.77,14.20,713
26-Jan-26,13.50,14.00,13.50,13.76,151
23-Jan-26,13.99,13.99,13.74,13.75,454
22-Jan-26,13.66,14.00,13.66,13.89,782
21-Jan-26,13.75,15.25,13.75,14.00,350
20-Jan-26,14.53,14.53,14.52,14.52,290
19-Jan-26,15.00,15.00,14.85,14.85,44
16-Jan-26,15.25,15.25,15.25,15.25,106
14-Jan-26,15.00,15.72,15.00,15.50,288
13-Jan-26,15.00,15.00,15.00,15.00,30
12-Jan-26,15.69,15.75,15.01,15.01,339
09-Jan-26,12.25,15.74,12.25,15.01,718
08-Jan-26,11.57,12.25,11.57,12.25,1354
07-Jan-26,11.57,11.57,11.57,11.57,11
05-Jan-26,11.41,11.58,11.41,11.58,91
02-Jan-26,11.29,11.63,11.29,11.29,930
30-Dec-25,11.29,11.29,11.29,11.29,11
29-Dec-25,11.05,11.29,10.75,11.29,3613
26-Dec-25,11.00,11.00,11.00,11.00,550
23-Dec-25,11.05,11.05,11.00,11.00,320
19-Dec-25,11.05,11.05,11.00,11.00,132
18-Dec-25,11.01,11.04,11.01,11.04,341
17-Dec-25,11.09,11.09,11.00,11.00,297
16-Dec-25,11.01,11.01,11.01,11.01,264
15-Dec-25,11.01,11.01,11.00,11.00,22
12-Dec-25,11.23,11.23,11.00,11.00,387
11-Dec-25,11.24,11.24,11.24,11.24,56
10-Dec-25,10.49,10.74,9.97,10.60,552
08-Dec-25,11.00,11.00,11.00,11.00,11
05-Dec-25,10.49,10.49,10.48,10.48,83
04-Dec-25,10.49,10.50,10.49,10.50,41
03-Dec-25,10.73,11.50,10.73,10.76,297
02-Dec-25,10.73,10.74,10.73,10.74,42
01-Dec-25,10.30,10.30,10.30,10.30,10
28-Nov-25,10.73,10.74,10.73,10.74,53
26-Nov-25,10.31,10.31,10.31,10.31,10
24-Nov-25,10.74,10.74,10.74,10.74,32
21-Nov-25,10.74,10.74,10.74,10.74,107
18-Nov-25,10.73,10.74,10.73,10.74,225
13-Nov-25,10.74,10.74,10.31,10.31,31
12-Nov-25,10.73,10.73,10.73,10.73,10
11-Nov-25,10.23,10.74,10.23,10.74,42
10-Nov-25,10.73,10.74,10.73,10.74,32
07-Nov-25,10.31,10.48,10.30,10.48,250
06-Nov-25,10.47,10.48,10.47,10.48,20
05-Nov-25,10.47,10.47,10.46,10.46,41
03-Nov-25,10.48,10.48,10.47,10.47,20
31-Oct-25,10.44,10.48,10.44,10.48,114
24-Oct-25,10.42,10.42,10.42,10.42,20
23-Oct-25,10.43,10.43,10.43,10.43,20
17-Oct-25,10.00,10.00,9.97,9.97,159
15-Oct-25,9.97,9.97,9.97,9.97,9
13-Oct-25,9.97,9.97,9.97,9.97,69
09-Oct-25,10.07,10.07,10.07,10.07,20
07-Oct-25,10.43,10.43,10.43,10.43,10
03-Oct-25,10.44,10.44,10.43,10.43,31
02-Oct-25,10.43,10.43,10.43,10.43,83
01-Oct-25,10.00,10.00,9.99,10.00,69
30-Sep-25,10.00,10.00,10.00,10.00,10
29-Sep-25,9.86,9.86,9.86,9.86,9
26-Sep-25,10.22,10.22,10.22,10.22,214
25-Sep-25,10.22,10.22,10.22,10.22,40
24-Sep-25,10.24,10.24,10.24,10.24,20
23-Sep-25,10.25,10.25,10.24,10.24,92
22-Sep-25,10.25,10.25,10.25,10.25,20
19-Sep-25,10.25,10.25,10.25,10.25,20
18-Sep-25,10.01,10.02,10.01,10.02,30
17-Sep-25,10.01,10.43,10.01,10.43,70
15-Sep-25,9.88,9.88,9.88,9.88,128
12-Sep-25,10.82,10.82,9.39,9.43,383
11-Sep-25,10.74,10.74,10.74,10.74,10
09-Sep-25,10.90,10.90,10.90,10.90,87
08-Sep-25,10.93,11.29,10.90,10.90,330
05-Sep-25,10.90,10.93,10.90,10.93,141
04-Sep-25,10.90,10.90,10.90,10.90,327
02-Sep-25,10.81,10.81,10.81,10.81,21
01-Sep-25,10.82,10.82,10.82,10.82,43
29-Aug-25,11.01,11.01,11.00,11.00,88
28-Aug-25,11.03,11.03,11.00,11.01,99
19-Aug-25,10.76,10.76,10.76,10.76,21
18-Aug-25,10.81,10.81,10.75,10.75,53
15-Aug-25,11.03,11.03,11.03,11.03,33
13-Aug-25,10.82,10.82,10.80,10.81,669
07-Aug-25,10.81,10.81,10.81,10.81,10
06-Aug-25,10.82,10.82,10.82,10.82,64
05-Aug-25,11.29,11.29,10.97,10.97,178
04-Aug-25,11.38,11.38,11.38,11.38,22
01-Aug-25,11.29,11.29,11.29,11.29,270
31-Jul-25,11.29,11.29,11.29,11.29,33
30-Jul-25,11.28,11.28,11.28,11.28,315
25-Jul-25,10.76,10.76,10.76,10.76,10
24-Jul-25,10.74,10.89,10.74,10.75,162
23-Jul-25,10.76,10.76,10.75,10.75,139
22-Jul-25,10.76,10.76,10.75,10.75,107
21-Jul-25,10.76,10.76,10.76,10.76,53
18-Jul-25,10.74,10.76,10.74,10.76,150
16-Jul-25,10.75,10.75,10.74,10.74,64
15-Jul-25,11.11,11.11,10.75,10.90,194
14-Jul-25,11.11,11.11,11.11,11.11,11
11-Jul-25,10.93,11.09,10.93,11.09,22
10-Jul-25,10.99,10.99,10.76,10.76,54
09-Jul-25,11.02,11.16,11.01,11.16,242
08-Jul-25,11.02,11.03,11.02,11.02,264
07-Jul-25,11.18,11.18,11.18,11.18,11
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

*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