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
29/11/2023	5,41%	1,00	19,50	18,50	18,25	19,50	10K	26
28/11/2023	-4,00%	-0,77	18,50	19,26	18,49	19,89	13K	37
24/11/2023	2,01%	0,38	19,27	18,89	18,65	19,50	359	10
23/11/2023	6,60%	1,17	18,89	17,93	17,93	18,89	150	3
22/11/2023	-5,84%	-1,10	17,72	17,51	17,51	17,72	247	6
21/11/2023	2,95%	0,54	18,82	18,28	18,28	19,05	316	6
20/11/2023	-2,40%	-0,45	18,28	18,96	18,28	18,96	2K	13
17/11/2023	-4,83%	-0,95	18,73	19,68	18,54	20,50	2K	17
16/11/2023	-0,05%	-0,01	19,68	19,68	19,68	19,68	98	4
14/11/2023	5,75%	1,07	19,69	19,79	19,69	19,79	137	3
13/11/2023	-2,82%	-0,54	18,62	20,44	18,53	23,30	11K	31

10/11/2023	0,05%	0,01	19,16	19,16	19,15	19,16	498	5
09/11/2023	-6,31%	-1,29	19,15	20,19	19,15	20,19	540	8
08/11/2023	0,99%	0,20	20,44	20,23	20,23	20,44	40	2
07/11/2023	0,00%	0,00	20,24	20,24	20,24	20,24	485	2
03/11/2023	1,20%	0,24	20,24	20,00	20,00	20,49	447	6
01/11/2023	6,04%	1,14	20,00	20,36	18,50	20,36	4K	21
31/10/2023	-5,70%	-1,14	18,86	20,00	18,55	20,50	2K	11
30/10/2023	-2,53%	-0,52	20,00	20,52	17,71	20,52	7K	23
27/10/2023	-8,80%	-1,98	20,52	22,50	20,51	23,00	14K	48
26/10/2023	-0,22%	-0,05	22,50	22,50	22,50	22,50	1K	1
25/10/2023	-7,58%	-1,85	22,55	24,40	22,55	24,40	2K	10
24/10/2023	0,04%	0,01	24,40	24,10	24,10	24,40	72	3
23/10/2023	0,00%	0,00	24,39	24,39	24,39	24,39	121	1
20/10/2023	-0,04%	-0,01	24,39	24,15	23,52	24,40	1K	7
19/10/2023	-1,25%	-0,31	24,40	25,00	24,40	25,00	592	4
18/10/2023	0,04%	0,01	24,71	25,00	24,70	25,00	1K	4
17/10/2023	1,35%	0,33	24,70	24,07	23,99	25,00	439	12
16/10/2023	0,66%	0,16	24,37	24,50	23,96	24,50	677	14
13/10/2023	-1,18%	-0,29	24,21	24,50	24,21	24,50	318	3
11/10/2023	2,04%	0,49	24,50	24,04	23,81	24,50	2K	15
10/10/2023	0,88%	0,21	24,01	23,19	22,91	24,04	279	5
06/10/2023	3,61%	0,83	23,80	22,97	22,97	24,10	856	11
05/10/2023	0,79%	0,18	22,97	22,99	22,97	22,99	137	4
04/10/2023	-1,43%	-0,33	22,79	23,59	22,52	23,59	2K	16
03/10/2023	-2,86%	-0,68	23,12	23,12	23,12	23,57	209	7
02/10/2023	2,99%	0,69	23,80	23,11	23,11	23,80	2K	7
29/09/2023	-4,11%	-0,99	23,11	24,10	23,11	24,10	3K	4
28/09/2023	0,00%	0,00	24,10	24,10	24,10	24,10	24	1
27/09/2023	4,65%	1,07	24,10	23,05	23,05	24,10	163	6
26/09/2023	-3,96%	-0,95	23,03	23,03	23,03	23,03	1K	2
25/09/2023	-0,58%	-0,14	23,98	24,12	22,74	24,12	1K	6
22/09/2023	0,63%	0,15	24,12	24,12	24,12	24,12	24	1
21/09/2023	0,04%	0,01	23,97	24,09	23,97	24,50	1K	12
20/09/2023	-0,50%	-0,12	23,96	24,08	23,96	24,09	216	4
19/09/2023	-1,31%	-0,32	24,08	23,22	23,22	24,39	330	6
18/09/2023	1,62%	0,39	24,40	24,01	24,01	24,40	48	2
15/09/2023	0,00%	0,00	24,01	24,44	24,01	24,44	530	5
14/09/2023	0,00%	0,00	24,01	24,01	24,01	24,01	24	1
13/09/2023	0,04%	0,01	24,01	24,00	23,42	24,29	3K	12
12/09/2023	-1,15%	-0,28	24,00	24,26	24,00	24,45	242	8
11/09/2023	1,17%	0,28	24,28	24,00	24,00	24,39	8K	15
08/09/2023	0,46%	0,11	24,00	23,90	23,89	24,00	719	6
06/09/2023	-0,38%	-0,09	23,89	24,00	23,89	24,00	71	3
05/09/2023	-1,19%	-0,29	23,98	23,49	23,48	23,98	517	4
04/09/2023	-0,25%	-0,06	24,27	24,31	24,02	24,31	2K	6
01/09/2023	5,10%	1,18	24,33	24,34	24,33	24,35	97	3
31/08/2023	-4,73%	-1,15	23,15	24,30	23,15	24,30	118	4
30/08/2023	0,00%	0,00	24,30	24,30	24,30	24,30	72	2
29/08/2023	3,71%	0,87	24,30	23,42	23,40	24,49	4K	17
28/08/2023	-0,30%	-0,07	23,43	23,47	23,43	23,47	70	3
25/08/2023	3,48%	0,79	23,50	22,61	22,61	23,53	393	7
24/08/2023	-4,30%	-1,02	22,71	23,45	22,71	23,45	227	2
23/08/2023	0,04%	0,01	23,73	23,72	23,72	23,99	285	7
22/08/2023	0,76%	0,18	23,72	23,56	22,78	24,02	1K	11
21/08/2023	-3,84%	-0,94	23,54	24,49	23,54	24,49	580	8
18/08/2023	0,00%	0,00	24,48	24,48	24,48	24,90	197	6
17/08/2023	2,43%	0,58	24,48	23,51	23,50	24,79	1K	10
16/08/2023	0,80%	0,19	23,90	23,51	23,51	24,59	765	8
15/08/2023	-3,26%	-0,80	23,71	24,90	23,71	24,90	292	6
14/08/2023	0,00%	0,00	24,51	24,51	24,51	24,60	2K	7
11/08/2023	0,04%	0,01	24,51	24,00	24,00	24,69	3K	10
10/08/2023	4,79%	1,12	24,50	23,49	23,49	24,50	7K	16
09/08/2023	2,77%	0,63	23,38	23,25	22,76	23,50	2K	7
08/08/2023	-2,07%	-0,48	22,75	23,20	22,70	23,54	1K	14
07/08/2023	-3,13%	-0,75	23,23	23,98	21,49	25,50	13K	40
04/08/2023	-0,37%	-0,09	23,98	24,29	23,98	25,50	2K	22
03/08/2023	-0,12%	-0,03	24,07	24,39	24,07	24,39	462	4
02/08/2023	0,00%	0,00	24,10	24,11	24,10	24,11	2K	8
01/08/2023	-2,19%	-0,54	24,10	24,67	24,10	25,48	3K	21
31/07/2023	-0,92%	-0,23	24,64	24,37	23,31	24,81	7K	35
28/07/2023	-1,19%	-0,30	24,87	25,12	24,38	25,12	2K	10
27/07/2023	4,01%	0,97	25,17	24,25	24,25	25,48	4K	22
26/07/2023	-1,22%	-0,30	24,20	24,50	24,20	24,50	2K	9
25/07/2023	-1,53%	-0,38	24,50	24,58	23,00	25,38	6K	30
24/07/2023	-2,39%	-0,61	24,88	25,49	24,03	25,50	2K	17
21/07/2023	6,16%	1,48	25,49	25,24	24,49	26,32	4K	25
20/07/2023	-5,32%	-1,35	24,01	25,36	23,24	25,40	9K	19
19/07/2023	-0,35%	-0,09	25,36	26,00	25,29	26,31	3K	28
18/07/2023	11,62%	2,65	25,45	23,49	22,81	26,80	4K	37
17/07/2023	-2,36%	-0,55	22,80	23,07	22,06	25,61	7K	41
14/07/2023	10,77%	2,27	23,35	20,67	20,59	25,00	3K	29
13/07/2023	0,43%	0,09	21,08	20,98	20,35	21,09	3K	20
12/07/2023	-0,05%	-0,01	20,99	20,75	20,00	21,49	4K	21
11/07/2023	-6,67%	-1,50	21,00	22,50	20,50	22,50	9K	60
10/07/2023	9,22%	1,90	22,50	21,03	20,77	24,51	18K	78
07/07/2023	13,19%	2,40	20,60	18,50	18,50	21,50	8K	46
06/07/2023	5,26%	0,91	18,20	17,45	17,29	18,50	3K	48
05/07/2023	4,79%	0,79	17,29	16,50	16,50	17,50	894	12
04/07/2023	1,41%	0,23	16,50	16,27	16,07	16,50	2K	17
03/07/2023	1,69%	0,27	16,27	16,50	16,05	16,50	743	6
30/06/2023	0,13%	0,02	16,00	15,98	15,98	16,50	1K	17
29/06/2023	6,11%	0,92	15,98	14,67	14,67	15,98	3K	22
28/06/2023	-0,07%	-0,01	15,06	15,25	14,66	15,25	433	11
27/06/2023	3,57%	0,52	15,07	14,90	14,65	15,25	423	12
26/06/2023	-0,55%	-0,08	14,55	14,64	14,55	14,64	540	8
23/06/2023	-4,07%	-0,62	14,63	14,63	14,63	14,63	14	1
22/06/2023	3,04%	0,45	15,25	14,99	14,99	15,49	196	8
21/06/2023	-2,63%	-0,40	14,80	15,00	14,55	15,00	438	10
20/06/2023	-4,40%	-0,70	15,20	15,80	14,51	15,80	901	9
19/06/2023	6,07%	0,91	15,90	14,99	14,99	16,20	3K	19
16/06/2023	-1,12%	-0,17	14,99	15,30	14,05	15,34	5K	61
15/06/2023	4,77%	0,69	15,16	14,47	14,40	15,39	2K	32
14/06/2023	-3,98%	-0,60	14,47	15,08	14,47	15,08	2K	20
13/06/2023	-2,77%	-0,43	15,07	15,59	14,00	15,59	2K	25
12/06/2023	0,65%	0,10	15,50	15,50	14,50	15,50	817	14
09/06/2023	5,34%	0,78	15,40	13,81	13,81	15,50	914	12
07/06/2023	3,18%	0,45	14,62	14,82	14,62	14,82	2K	16
06/06/2023	-4,45%	-0,66	14,17	14,20	13,50	15,50	7K	65
05/06/2023	-2,43%	-0,37	14,83	15,20	14,10	15,20	2K	17
02/06/2023	7,34%	1,04	15,20	14,21	13,52	15,49	5K	24
01/06/2023	0,00%	0,00	14,16	14,50	14,16	17,50	28K	56
31/05/2023	-0,49%	-0,07	14,16	14,23	14,16	14,50	228	6
30/05/2023	5,49%	0,74	14,23	13,50	13,50	15,00	2K	22
29/05/2023	0,00%	0,00	13,49	13,49	13,33	13,49	1K	9
26/05/2023	0,00%	0,00	13,49	13,49	13,33	13,49	644	6
25/05/2023	8,79%	1,09	13,49	12,40	12,40	13,50	9K	45
24/05/2023	-0,40%	-0,05	12,40	12,44	12,25	12,45	358	10
23/05/2023	2,47%	0,30	12,45	12,22	11,99	12,47	1K	24
22/05/2023	1,25%	0,15	12,15	12,01	12,00	12,20	241	10
19/05/2023	-2,20%	-0,27	12,00	12,22	12,00	12,49	1K	22
18/05/2023	-0,73%	-0,09	12,27	12,36	11,50	12,36	3K	14
17/05/2023	2,23%	0,27	12,36	12,30	11,85	12,49	3K	34
16/05/2023	-	-	12,09	12,44	12,06	12,59	498	15

Date,Open,High,Low,Close,Volume
29-Nov-23,18.50,19.50,18.25,19.50,9827
28-Nov-23,19.26,19.89,18.49,18.50,13067
24-Nov-23,18.89,19.50,18.65,19.27,359
23-Nov-23,17.93,18.89,17.93,18.89,150
22-Nov-23,17.51,17.72,17.51,17.72,247
21-Nov-23,18.28,19.05,18.28,18.82,316
20-Nov-23,18.96,18.96,18.28,18.28,1626
17-Nov-23,19.68,20.50,18.54,18.73,2212
16-Nov-23,19.68,19.68,19.68,19.68,98
14-Nov-23,19.79,19.79,19.69,19.69,137
13-Nov-23,20.44,23.30,18.53,18.62,11305
10-Nov-23,19.16,19.16,19.15,19.16,498
09-Nov-23,20.19,20.19,19.15,19.15,540
08-Nov-23,20.23,20.44,20.23,20.44,40
07-Nov-23,20.24,20.24,20.24,20.24,485
03-Nov-23,20.00,20.49,20.00,20.24,447
01-Nov-23,20.36,20.36,18.50,20.00,4367
31-Oct-23,20.00,20.50,18.55,18.86,1882
30-Oct-23,20.52,20.52,17.71,20.00,6547
27-Oct-23,22.50,23.00,20.51,20.52,14079
26-Oct-23,22.50,22.50,22.50,22.50,1125
25-Oct-23,24.40,24.40,22.55,22.55,1773
24-Oct-23,24.10,24.40,24.10,24.40,72
23-Oct-23,24.39,24.39,24.39,24.39,121
20-Oct-23,24.15,24.40,23.52,24.39,1194
19-Oct-23,25.00,25.00,24.40,24.40,592
18-Oct-23,25.00,25.00,24.70,24.71,1186
17-Oct-23,24.07,25.00,23.99,24.70,439
16-Oct-23,24.50,24.50,23.96,24.37,677
13-Oct-23,24.50,24.50,24.21,24.21,318
11-Oct-23,24.04,24.50,23.81,24.50,1553
10-Oct-23,23.19,24.04,22.91,24.01,279
06-Oct-23,22.97,24.10,22.97,23.80,856
05-Oct-23,22.99,22.99,22.97,22.97,137
04-Oct-23,23.59,23.59,22.52,22.79,1773
03-Oct-23,23.12,23.57,23.12,23.12,209
02-Oct-23,23.11,23.80,23.11,23.80,2386
29-Sep-23,24.10,24.10,23.11,23.11,2550
28-Sep-23,24.10,24.10,24.10,24.10,24
27-Sep-23,23.05,24.10,23.05,24.10,163
26-Sep-23,23.03,23.03,23.03,23.03,1002
25-Sep-23,24.12,24.12,22.74,23.98,1196
22-Sep-23,24.12,24.12,24.12,24.12,24
21-Sep-23,24.09,24.50,23.97,23.97,1133
20-Sep-23,24.08,24.09,23.96,23.96,216
19-Sep-23,23.22,24.39,23.22,24.08,330
18-Sep-23,24.01,24.40,24.01,24.40,48
15-Sep-23,24.44,24.44,24.01,24.01,530
14-Sep-23,24.01,24.01,24.01,24.01,24
13-Sep-23,24.00,24.29,23.42,24.01,3345
12-Sep-23,24.26,24.45,24.00,24.00,242
11-Sep-23,24.00,24.39,24.00,24.28,7730
08-Sep-23,23.90,24.00,23.89,24.00,719
06-Sep-23,24.00,24.00,23.89,23.89,71
05-Sep-23,23.49,23.98,23.48,23.98,517
04-Sep-23,24.31,24.31,24.02,24.27,1673
01-Sep-23,24.34,24.35,24.33,24.33,97
31-Aug-23,24.30,24.30,23.15,23.15,118
30-Aug-23,24.30,24.30,24.30,24.30,72
29-Aug-23,23.42,24.49,23.40,24.30,3920
28-Aug-23,23.47,23.47,23.43,23.43,70
25-Aug-23,22.61,23.53,22.61,23.50,393
24-Aug-23,23.45,23.45,22.71,22.71,227
23-Aug-23,23.72,23.99,23.72,23.73,285
22-Aug-23,23.56,24.02,22.78,23.72,1207
21-Aug-23,24.49,24.49,23.54,23.54,580
18-Aug-23,24.48,24.90,24.48,24.48,197
17-Aug-23,23.51,24.79,23.50,24.48,1070
16-Aug-23,23.51,24.59,23.51,23.90,765
15-Aug-23,24.90,24.90,23.71,23.71,292
14-Aug-23,24.51,24.60,24.51,24.51,1669
11-Aug-23,24.00,24.69,24.00,24.51,2942
10-Aug-23,23.49,24.50,23.49,24.50,6802
09-Aug-23,23.25,23.50,22.76,23.38,1830
08-Aug-23,23.20,23.54,22.70,22.75,1240
07-Aug-23,23.98,25.50,21.49,23.23,12758
04-Aug-23,24.29,25.50,23.98,23.98,2096
03-Aug-23,24.39,24.39,24.07,24.07,462
02-Aug-23,24.11,24.11,24.10,24.10,2289
01-Aug-23,24.67,25.48,24.10,24.10,3310
31-Jul-23,24.37,24.81,23.31,24.64,7381
28-Jul-23,25.12,25.12,24.38,24.87,1635
27-Jul-23,24.25,25.48,24.25,25.17,3707
26-Jul-23,24.50,24.50,24.20,24.20,2051
25-Jul-23,24.58,25.38,23.00,24.50,5849
24-Jul-23,25.49,25.50,24.03,24.88,1700
21-Jul-23,25.24,26.32,24.49,25.49,4156
20-Jul-23,25.36,25.40,23.24,24.01,8744
19-Jul-23,26.00,26.31,25.29,25.36,2546
18-Jul-23,23.49,26.80,22.81,25.45,3900
17-Jul-23,23.07,25.61,22.06,22.80,7132
14-Jul-23,20.67,25.00,20.59,23.35,2637
13-Jul-23,20.98,21.09,20.35,21.08,3046
12-Jul-23,20.75,21.49,20.00,20.99,3551
11-Jul-23,22.50,22.50,20.50,21.00,9316
10-Jul-23,21.03,24.51,20.77,22.50,18496
07-Jul-23,18.50,21.50,18.50,20.60,7645
06-Jul-23,17.45,18.50,17.29,18.20,3093
05-Jul-23,16.50,17.50,16.50,17.29,894
04-Jul-23,16.27,16.50,16.07,16.50,1653
03-Jul-23,16.50,16.50,16.05,16.27,743
30-Jun-23,15.98,16.50,15.98,16.00,1291
29-Jun-23,14.67,15.98,14.67,15.98,2659
28-Jun-23,15.25,15.25,14.66,15.06,433
27-Jun-23,14.90,15.25,14.65,15.07,423
26-Jun-23,14.64,14.64,14.55,14.55,540
23-Jun-23,14.63,14.63,14.63,14.63,14
22-Jun-23,14.99,15.49,14.99,15.25,196
21-Jun-23,15.00,15.00,14.55,14.80,438
20-Jun-23,15.80,15.80,14.51,15.20,901
19-Jun-23,14.99,16.20,14.99,15.90,3295
16-Jun-23,15.30,15.34,14.05,14.99,5115
15-Jun-23,14.47,15.39,14.40,15.16,1879
14-Jun-23,15.08,15.08,14.47,14.47,2429
13-Jun-23,15.59,15.59,14.00,15.07,1655
12-Jun-23,15.50,15.50,14.50,15.50,817
09-Jun-23,13.81,15.50,13.81,15.40,914
07-Jun-23,14.82,14.82,14.62,14.62,1543
06-Jun-23,14.20,15.50,13.50,14.17,7242
05-Jun-23,15.20,15.20,14.10,14.83,2270
02-Jun-23,14.21,15.49,13.52,15.20,5073
01-Jun-23,14.50,17.50,14.16,14.16,27577
31-May-23,14.23,14.50,14.16,14.16,228
30-May-23,13.50,15.00,13.50,14.23,1845
29-May-23,13.49,13.49,13.33,13.49,1442
26-May-23,13.49,13.49,13.33,13.49,644
25-May-23,12.40,13.50,12.40,13.49,8728
24-May-23,12.44,12.45,12.25,12.40,358
23-May-23,12.22,12.47,11.99,12.45,1497
22-May-23,12.01,12.20,12.00,12.15,241
19-May-23,12.22,12.49,12.00,12.00,1408
18-May-23,12.36,12.36,11.50,12.27,3191
17-May-23,12.30,12.49,11.85,12.36,2848
16-May-23,12.44,12.59,12.06,12.09,498

*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