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
26/07/2024	0,00%	0,00	13,42	13,42	13,42	13,42	67	1
24/07/2024	0,68%	0,09	13,42	13,33	13,33	13,42	53	4
23/07/2024	0,00%	0,00	13,33	12,60	12,60	13,33	103	4
18/07/2024	0,00%	0,00	13,33	13,33	13,33	13,33	13	1
17/07/2024	5,21%	0,66	13,33	13,33	13,33	13,33	106	4
16/07/2024	1,20%	0,15	12,67	12,68	12,67	12,68	25	2
15/07/2024	-7,46%	-1,01	12,52	13,54	12,52	13,54	1K	11
12/07/2024	1,73%	0,23	13,53	14,50	13,20	14,50	2K	6
10/07/2024	0,68%	0,09	13,30	13,30	13,30	13,30	13	1
09/07/2024	2,72%	0,35	13,21	13,20	13,20	13,21	779	6
08/07/2024	-4,74%	-0,64	12,86	12,86	12,86	12,90	759	8
05/07/2024	3,85%	0,50	13,50	13,50	13,50	13,50	67	3
04/07/2024	-3,70%	-0,50	13,00	13,34	13,00	13,34	78	2
03/07/2024	2,90%	0,38	13,50	13,49	13,49	14,50	802	6
02/07/2024	3,63%	0,46	13,12	13,12	13,10	13,12	1K	7
01/07/2024	-6,15%	-0,83	12,66	13,48	12,66	13,48	507	5
28/06/2024	0,67%	0,09	13,49	13,50	13,49	13,50	80	2
27/06/2024	0,37%	0,05	13,40	12,38	10,01	13,40	2K	16
26/06/2024	0,07%	0,01	13,35	13,50	13,35	13,50	469	2
24/06/2024	-8,00%	-1,16	13,34	14,50	13,34	14,55	1K	12
20/06/2024	0,00%	0,00	14,50	14,50	14,43	14,50	753	5
19/06/2024	-3,40%	-0,51	14,50	14,50	14,50	14,50	130	3
18/06/2024	-5,83%	-0,93	15,01	16,14	15,01	16,15	666	4
17/06/2024	-1,48%	-0,24	15,94	15,94	15,94	15,94	15	1
14/06/2024	-0,06%	-0,01	16,18	16,18	16,18	16,18	16	1
13/06/2024	1,89%	0,30	16,19	16,19	16,19	16,19	80	1
12/06/2024	-0,69%	-0,11	15,89	15,89	15,89	15,89	79	1
11/06/2024	0,00%	0,00	16,00	16,43	16,00	16,43	98	2
10/06/2024	1,33%	0,21	16,00	15,79	15,79	16,49	128	5
07/06/2024	3,14%	0,48	15,79	16,49	15,31	16,49	160	3
06/06/2024	0,00%	0,00	15,31	15,30	15,30	16,29	2K	3
05/06/2024	-1,98%	-0,31	15,31	15,62	15,31	15,62	108	3
04/06/2024	-1,20%	-0,19	15,62	15,62	15,62	15,62	78	1
03/06/2024	-2,35%	-0,38	15,81	16,19	15,81	16,19	336	6
29/05/2024	0,25%	0,04	16,19	16,01	16,00	16,19	48	3
27/05/2024	-0,92%	-0,15	16,15	16,10	16,10	16,15	32	2
24/05/2024	-1,21%	-0,20	16,30	16,50	16,30	16,50	163	5
23/05/2024	-4,79%	-0,83	16,50	16,50	16,50	16,51	3K	8
22/05/2024	5,09%	0,84	17,33	17,33	17,33	17,33	86	1
21/05/2024	-3,74%	-0,64	16,49	16,49	16,49	16,49	1K	4
20/05/2024	4,32%	0,71	17,13	17,33	17,13	17,34	2K	6
17/05/2024	-5,31%	-0,92	16,42	16,62	16,42	16,62	2K	2
16/05/2024	-0,06%	-0,01	17,34	17,34	17,34	17,34	121	2
15/05/2024	-1,25%	-0,22	17,35	17,56	17,35	17,56	104	3
14/05/2024	-0,28%	-0,05	17,57	17,57	17,57	17,57	87	1
13/05/2024	17,39%	2,61	17,62	17,62	17,60	17,62	264	6
10/05/2024	-15,20%	-2,69	15,01	15,01	15,01	15,01	75	1
09/05/2024	-1,61%	-0,29	17,70	17,70	17,49	17,70	473	6
07/05/2024	0,00%	0,00	17,99	18,00	17,99	18,00	2K	3
06/05/2024	16,29%	2,52	17,99	15,47	15,47	18,00	325	16
03/05/2024	0,00%	0,00	15,47	15,47	15,47	15,47	61	2
02/05/2024	6,54%	0,95	15,47	15,47	15,47	15,47	77	2
30/04/2024	-5,10%	-0,78	14,52	15,00	14,52	15,47	105	3
29/04/2024	0,00%	0,00	15,30	15,30	15,30	15,30	710	6
25/04/2024	-1,10%	-0,17	15,30	15,28	15,28	15,30	45	3
24/04/2024	4,53%	0,67	15,47	15,47	15,47	15,47	15	1
23/04/2024	2,00%	0,29	14,80	14,80	14,80	14,80	577	1
22/04/2024	-5,66%	-0,87	14,51	15,47	14,48	15,47	2K	13
19/04/2024	5,70%	0,83	15,38	13,80	13,80	15,38	323	5
17/04/2024	0,00%	0,00	14,55	14,55	14,55	14,55	189	1
16/04/2024	-2,74%	-0,41	14,55	14,55	14,55	14,55	14	1
10/04/2024	-0,20%	-0,03	14,96	14,90	14,90	14,96	1K	5
09/04/2024	0,00%	0,00	14,99	14,99	14,99	14,99	14	1
04/04/2024	2,32%	0,34	14,99	14,66	14,66	14,99	294	3
03/04/2024	1,17%	0,17	14,65	14,48	14,31	14,65	754	8
02/04/2024	1,26%	0,18	14,48	14,30	14,30	14,48	564	3
01/04/2024	-1,17%	-0,17	14,30	14,47	14,30	14,47	71	4
26/03/2024	0,21%	0,03	14,47	14,27	14,27	14,63	704	6
25/03/2024	-0,41%	-0,06	14,44	13,96	13,96	14,62	216	6
22/03/2024	0,00%	0,00	14,50	14,50	13,94	14,63	941	10
21/03/2024	-6,39%	-0,99	14,50	15,42	14,49	15,42	563	8
20/03/2024	11,36%	1,58	15,49	13,99	13,91	15,49	189	5
19/03/2024	0,58%	0,08	13,91	13,83	13,83	15,90	600	13
18/03/2024	0,00%	0,00	13,83	13,66	13,66	13,83	82	2
15/03/2024	-4,62%	-0,67	13,83	15,98	13,82	15,98	132	7
14/03/2024	5,07%	0,70	14,50	13,63	13,63	14,50	185	5
13/03/2024	1,40%	0,19	13,80	13,61	13,61	13,80	260	2
12/03/2024	-3,68%	-0,52	13,61	13,61	13,61	13,61	108	1
11/03/2024	1,15%	0,16	14,13	13,96	13,96	14,50	615	9
08/03/2024	1,97%	0,27	13,97	13,11	13,11	13,99	220	3
07/03/2024	-0,87%	-0,12	13,70	13,70	13,70	13,70	493	2
05/03/2024	0,22%	0,03	13,82	13,99	13,82	13,99	27	2
04/03/2024	-0,29%	-0,04	13,79	13,83	13,79	13,83	304	4
01/03/2024	-1,21%	-0,17	13,83	13,11	13,10	13,83	334	6
29/02/2024	0,00%	0,00	14,00	14,00	14,00	14,50	42	3
28/02/2024	0,00%	0,00	14,00	13,99	13,99	14,00	307	6
27/02/2024	0,72%	0,10	14,00	13,90	12,96	14,00	844	6
26/02/2024	0,72%	0,10	13,90	13,90	13,90	13,90	69	2
23/02/2024	1,47%	0,20	13,80	13,60	13,60	13,80	164	5
22/02/2024	0,74%	0,10	13,60	13,50	13,50	13,60	162	3
21/02/2024	-0,07%	-0,01	13,50	15,43	13,40	15,43	3K	33
20/02/2024	-0,15%	-0,02	13,51	13,69	13,50	13,69	1K	8
19/02/2024	-3,84%	-0,54	13,53	13,53	13,53	13,53	121	3
16/02/2024	-3,96%	-0,58	14,07	14,24	14,02	14,24	2K	11
15/02/2024	-0,34%	-0,05	14,65	14,65	14,65	14,65	219	4
09/02/2024	-0,07%	-0,01	14,70	14,89	14,70	14,89	59	3
07/02/2024	-0,27%	-0,04	14,71	14,56	13,55	15,46	2K	29
06/02/2024	-4,59%	-0,71	14,75	14,58	14,58	15,46	339	8
05/02/2024	6,04%	0,88	15,46	14,82	14,82	15,47	659	9
02/02/2024	0,14%	0,02	14,58	14,56	14,56	14,58	87	2
01/02/2024	-6,06%	-0,94	14,56	15,50	14,56	15,50	991	10
31/01/2024	1,57%	0,24	15,50	15,26	15,26	15,50	107	4
30/01/2024	1,73%	0,26	15,26	15,00	15,00	15,45	338	6
29/01/2024	-3,23%	-0,50	15,00	15,00	15,00	15,18	1K	7
26/01/2024	6,90%	1,00	15,50	14,21	13,50	15,50	1K	14
25/01/2024	-8,29%	-1,31	14,50	15,71	14,50	15,71	7K	38
24/01/2024	-8,56%	-1,48	15,81	16,51	15,81	17,08	4K	21
23/01/2024	-11,33%	-2,21	17,29	18,50	17,05	18,55	6K	27
22/01/2024	-1,27%	-0,25	19,50	19,74	19,50	19,74	2K	11
19/01/2024	-20,97%	-5,24	19,75	20,50	19,50	20,50	2K	12
18/01/2024	44,87%	7,74	24,99	17,24	15,53	24,99	305K	722
17/01/2024	-0,17%	-0,03	17,25	17,25	17,25	17,25	34	1
16/01/2024	6,73%	1,09	17,28	16,00	15,81	17,28	289	6
15/01/2024	-3,63%	-0,61	16,19	16,80	16,00	16,80	541	8
11/01/2024	-1,18%	-0,20	16,80	16,80	16,80	16,80	117	3
10/01/2024	1,25%	0,21	17,00	16,80	16,80	17,01	2K	8
08/01/2024	-0,06%	-0,01	16,79	17,00	16,02	17,00	950	10
05/01/2024	-0,06%	-0,01	16,80	16,80	16,80	16,80	50	3
04/01/2024	-1,52%	-0,26	16,81	16,21	16,07	17,46	1K	12
03/01/2024	-1,22%	-0,21	17,07	17,07	17,07	17,07	17	1
02/01/2024	-1,20%	-0,21	17,28	17,49	17,28	17,49	449	5
28/12/2023	3,19%	0,54	17,49	16,06	16,00	17,50	2K	34
27/12/2023	2,60%	0,43	16,95	16,50	16,06	16,95	1K	7
26/12/2023	-4,56%	-0,79	16,52	16,96	16,52	16,96	843	9
22/12/2023	-3,24%	-0,58	17,31	17,53	17,31	17,53	87	3
21/12/2023	-0,06%	-0,01	17,89	17,89	17,89	17,89	17	1
20/12/2023	1,19%	0,21	17,90	17,90	17,90	17,90	71	1
19/12/2023	1,14%	0,20	17,69	17,48	17,48	17,99	369	8
18/12/2023	0,69%	0,12	17,49	17,02	16,00	17,49	613	12
15/12/2023	-4,46%	-0,81	17,37	18,16	16,00	18,16	2K	18
14/12/2023	0,00%	0,00	18,18	16,60	16,60	18,18	645	5
13/12/2023	10,18%	1,68	18,18	18,40	18,17	18,40	418	5
12/12/2023	-5,71%	-1,00	16,50	18,50	16,50	18,50	1K	8
11/12/2023	-	-	17,50	19,27	17,50	19,36	4K	24

Date,Open,High,Low,Close,Volume
26-Jul-24,13.42,13.42,13.42,13.42,67
24-Jul-24,13.33,13.42,13.33,13.42,53
23-Jul-24,12.60,13.33,12.60,13.33,103
18-Jul-24,13.33,13.33,13.33,13.33,13
17-Jul-24,13.33,13.33,13.33,13.33,106
16-Jul-24,12.68,12.68,12.67,12.67,25
15-Jul-24,13.54,13.54,12.52,12.52,1486
12-Jul-24,14.50,14.50,13.20,13.53,1538
10-Jul-24,13.30,13.30,13.30,13.30,13
09-Jul-24,13.20,13.21,13.20,13.21,779
08-Jul-24,12.86,12.90,12.86,12.86,759
05-Jul-24,13.50,13.50,13.50,13.50,67
04-Jul-24,13.34,13.34,13.00,13.00,78
03-Jul-24,13.49,14.50,13.49,13.50,802
02-Jul-24,13.12,13.12,13.10,13.12,1311
01-Jul-24,13.48,13.48,12.66,12.66,507
28-Jun-24,13.50,13.50,13.49,13.49,80
27-Jun-24,12.38,13.40,10.01,13.40,1522
26-Jun-24,13.50,13.50,13.35,13.35,469
24-Jun-24,14.50,14.55,13.34,13.34,1496
20-Jun-24,14.50,14.50,14.43,14.50,753
19-Jun-24,14.50,14.50,14.50,14.50,130
18-Jun-24,16.14,16.15,15.01,15.01,666
17-Jun-24,15.94,15.94,15.94,15.94,15
14-Jun-24,16.18,16.18,16.18,16.18,16
13-Jun-24,16.19,16.19,16.19,16.19,80
12-Jun-24,15.89,15.89,15.89,15.89,79
11-Jun-24,16.43,16.43,16.00,16.00,98
10-Jun-24,15.79,16.49,15.79,16.00,128
07-Jun-24,16.49,16.49,15.31,15.79,160
06-Jun-24,15.30,16.29,15.30,15.31,2131
05-Jun-24,15.62,15.62,15.31,15.31,108
04-Jun-24,15.62,15.62,15.62,15.62,78
03-Jun-24,16.19,16.19,15.81,15.81,336
29-May-24,16.01,16.19,16.00,16.19,48
27-May-24,16.10,16.15,16.10,16.15,32
24-May-24,16.50,16.50,16.30,16.30,163
23-May-24,16.50,16.51,16.50,16.50,3135
22-May-24,17.33,17.33,17.33,17.33,86
21-May-24,16.49,16.49,16.49,16.49,1418
20-May-24,17.33,17.34,17.13,17.13,1542
17-May-24,16.62,16.62,16.42,16.42,1974
16-May-24,17.34,17.34,17.34,17.34,121
15-May-24,17.56,17.56,17.35,17.35,104
14-May-24,17.57,17.57,17.57,17.57,87
13-May-24,17.62,17.62,17.60,17.62,264
10-May-24,15.01,15.01,15.01,15.01,75
09-May-24,17.70,17.70,17.49,17.70,473
07-May-24,18.00,18.00,17.99,17.99,1529
06-May-24,15.47,18.00,15.47,17.99,325
03-May-24,15.47,15.47,15.47,15.47,61
02-May-24,15.47,15.47,15.47,15.47,77
30-Apr-24,15.00,15.47,14.52,14.52,105
29-Apr-24,15.30,15.30,15.30,15.30,710
25-Apr-24,15.28,15.30,15.28,15.30,45
24-Apr-24,15.47,15.47,15.47,15.47,15
23-Apr-24,14.80,14.80,14.80,14.80,577
22-Apr-24,15.47,15.47,14.48,14.51,2115
19-Apr-24,13.80,15.38,13.80,15.38,323
17-Apr-24,14.55,14.55,14.55,14.55,189
16-Apr-24,14.55,14.55,14.55,14.55,14
10-Apr-24,14.90,14.96,14.90,14.96,1104
09-Apr-24,14.99,14.99,14.99,14.99,14
04-Apr-24,14.66,14.99,14.66,14.99,294
03-Apr-24,14.48,14.65,14.31,14.65,754
02-Apr-24,14.30,14.48,14.30,14.48,564
01-Apr-24,14.47,14.47,14.30,14.30,71
26-Mar-24,14.27,14.63,14.27,14.47,704
25-Mar-24,13.96,14.62,13.96,14.44,216
22-Mar-24,14.50,14.63,13.94,14.50,941
21-Mar-24,15.42,15.42,14.49,14.50,563
20-Mar-24,13.99,15.49,13.91,15.49,189
19-Mar-24,13.83,15.90,13.83,13.91,600
18-Mar-24,13.66,13.83,13.66,13.83,82
15-Mar-24,15.98,15.98,13.82,13.83,132
14-Mar-24,13.63,14.50,13.63,14.50,185
13-Mar-24,13.61,13.80,13.61,13.80,260
12-Mar-24,13.61,13.61,13.61,13.61,108
11-Mar-24,13.96,14.50,13.96,14.13,615
08-Mar-24,13.11,13.99,13.11,13.97,220
07-Mar-24,13.70,13.70,13.70,13.70,493
05-Mar-24,13.99,13.99,13.82,13.82,27
04-Mar-24,13.83,13.83,13.79,13.79,304
01-Mar-24,13.11,13.83,13.10,13.83,334
29-Feb-24,14.00,14.50,14.00,14.00,42
28-Feb-24,13.99,14.00,13.99,14.00,307
27-Feb-24,13.90,14.00,12.96,14.00,844
26-Feb-24,13.90,13.90,13.90,13.90,69
23-Feb-24,13.60,13.80,13.60,13.80,164
22-Feb-24,13.50,13.60,13.50,13.60,162
21-Feb-24,15.43,15.43,13.40,13.50,3481
20-Feb-24,13.69,13.69,13.50,13.51,1044
19-Feb-24,13.53,13.53,13.53,13.53,121
16-Feb-24,14.24,14.24,14.02,14.07,2296
15-Feb-24,14.65,14.65,14.65,14.65,219
09-Feb-24,14.89,14.89,14.70,14.70,59
07-Feb-24,14.56,15.46,13.55,14.71,1798
06-Feb-24,14.58,15.46,14.58,14.75,339
05-Feb-24,14.82,15.47,14.82,15.46,659
02-Feb-24,14.56,14.58,14.56,14.58,87
01-Feb-24,15.50,15.50,14.56,14.56,991
31-Jan-24,15.26,15.50,15.26,15.50,107
30-Jan-24,15.00,15.45,15.00,15.26,338
29-Jan-24,15.00,15.18,15.00,15.00,1006
26-Jan-24,14.21,15.50,13.50,15.50,1169
25-Jan-24,15.71,15.71,14.50,14.50,6928
24-Jan-24,16.51,17.08,15.81,15.81,3714
23-Jan-24,18.50,18.55,17.05,17.29,5542
22-Jan-24,19.74,19.74,19.50,19.50,1930
19-Jan-24,20.50,20.50,19.50,19.75,2169
18-Jan-24,17.24,24.99,15.53,24.99,304811
17-Jan-24,17.25,17.25,17.25,17.25,34
16-Jan-24,16.00,17.28,15.81,17.28,289
15-Jan-24,16.80,16.80,16.00,16.19,541
11-Jan-24,16.80,16.80,16.80,16.80,117
10-Jan-24,16.80,17.01,16.80,17.00,1747
08-Jan-24,17.00,17.00,16.02,16.79,950
05-Jan-24,16.80,16.80,16.80,16.80,50
04-Jan-24,16.21,17.46,16.07,16.81,1429
03-Jan-24,17.07,17.07,17.07,17.07,17
02-Jan-24,17.49,17.49,17.28,17.28,449
28-Dec-23,16.06,17.50,16.00,17.49,1623
27-Dec-23,16.50,16.95,16.06,16.95,1119
26-Dec-23,16.96,16.96,16.52,16.52,843
22-Dec-23,17.53,17.53,17.31,17.31,87
21-Dec-23,17.89,17.89,17.89,17.89,17
20-Dec-23,17.90,17.90,17.90,17.90,71
19-Dec-23,17.48,17.99,17.48,17.69,369
18-Dec-23,17.02,17.49,16.00,17.49,613
15-Dec-23,18.16,18.16,16.00,17.37,1651
14-Dec-23,16.60,18.18,16.60,18.18,645
13-Dec-23,18.40,18.40,18.17,18.18,418
12-Dec-23,18.50,18.50,16.50,16.50,1073
11-Dec-23,19.27,19.36,17.50,17.50,3632

*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