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
20/10/2021	-1,58%	-0,19	11,81	12,00	11,81	12,14	497	5
19/10/2021	0,00%	0,00	12,00	12,00	12,00	12,00	120	2
18/10/2021	-2,28%	-0,28	12,00	12,28	12,00	12,28	267	2
15/10/2021	3,98%	0,47	12,28	11,81	11,81	12,28	4K	9
07/10/2021	-1,58%	-0,19	11,81	11,81	11,81	11,81	94	1
04/10/2021	0,00%	0,00	12,00	12,00	12,00	12,00	36	2
01/10/2021	0,00%	0,00	12,00	12,00	12,00	12,00	12	1
29/09/2021	0,00%	0,00	12,00	12,00	12,00	12,00	24	1
28/09/2021	0,00%	0,00	12,00	12,00	12,00	12,00	60	2
24/09/2021	-0,17%	-0,02	12,00	12,00	12,00	12,00	156	1
22/09/2021	-1,88%	-0,23	12,02	12,01	12,00	12,02	60	3

21/09/2021	1,24%	0,15	12,25	12,25	12,25	12,25	12	1
20/09/2021	0,00%	0,00	12,10	12,10	12,10	12,10	24	2
17/09/2021	0,41%	0,05	12,10	12,10	12,10	12,10	12	1
16/09/2021	-1,87%	-0,23	12,05	12,28	12,05	12,28	169	3
15/09/2021	0,66%	0,08	12,28	12,28	12,28	12,28	1K	2
14/09/2021	-0,65%	-0,08	12,20	12,20	12,20	12,20	256	1
13/09/2021	0,66%	0,08	12,28	12,28	12,28	12,28	245	4
10/09/2021	-2,94%	-0,37	12,20	12,24	12,20	12,24	97	4
09/09/2021	2,20%	0,27	12,57	12,21	12,20	12,57	61	4
03/09/2021	-0,24%	-0,03	12,30	12,30	12,21	12,30	4K	9
02/09/2021	0,00%	0,00	12,33	12,33	12,33	12,33	24	2
30/08/2021	-2,07%	-0,26	12,33	12,59	12,33	12,59	137	3
27/08/2021	2,19%	0,27	12,59	12,59	12,59	12,59	12	1
26/08/2021	-1,20%	-0,15	12,32	12,47	12,32	12,47	49	2
25/08/2021	1,22%	0,15	12,47	12,47	12,47	12,47	12	1
23/08/2021	-2,22%	-0,28	12,32	12,32	12,32	12,32	12	1
20/08/2021	0,08%	0,01	12,60	12,60	12,59	12,60	226	7
19/08/2021	2,36%	0,29	12,59	12,31	12,30	12,59	504	6
18/08/2021	-2,38%	-0,30	12,30	12,60	12,30	12,60	372	5
17/08/2021	1,12%	0,14	12,60	12,59	12,46	12,60	251	11
16/08/2021	0,00%	0,00	12,46	12,45	12,45	12,46	24	2
13/08/2021	-1,11%	-0,14	12,46	12,45	12,45	12,60	99	6
12/08/2021	0,00%	0,00	12,60	12,60	12,60	12,60	214	5
11/08/2021	2,36%	0,29	12,60	12,32	12,31	12,60	222	5
09/08/2021	0,00%	0,00	12,31	12,31	12,31	12,31	24	1
06/08/2021	0,00%	0,00	12,31	12,31	12,31	12,31	49	1
05/08/2021	0,00%	0,00	12,31	12,31	12,31	12,32	196	4
04/08/2021	0,00%	0,00	12,31	12,31	12,31	12,31	61	1
03/08/2021	0,00%	0,00	12,31	12,31	12,31	12,31	12	1
02/08/2021	-2,15%	-0,27	12,31	12,32	12,31	12,32	123	2
29/07/2021	1,45%	0,18	12,58	12,40	12,40	12,58	24	2
27/07/2021	-2,90%	-0,37	12,40	12,41	12,40	12,41	669	4
26/07/2021	0,16%	0,02	12,77	12,65	12,65	12,77	76	4
23/07/2021	2,74%	0,34	12,75	12,77	12,75	12,77	63	4
22/07/2021	0,00%	0,00	12,41	12,41	12,41	12,41	12	1
21/07/2021	0,00%	0,00	12,41	12,40	12,40	12,76	2K	10
19/07/2021	-3,72%	-0,48	12,41	12,61	12,30	12,61	427	6
16/07/2021	0,08%	0,01	12,89	12,89	12,89	12,89	12	1
15/07/2021	0,31%	0,04	12,88	12,61	12,61	12,88	4K	8
14/07/2021	0,31%	0,04	12,84	12,71	12,66	12,84	190	6
13/07/2021	0,00%	0,00	12,80	12,80	12,80	12,80	12	1
12/07/2021	0,79%	0,10	12,80	12,79	12,79	12,80	959	4
08/07/2021	-0,47%	-0,06	12,70	12,33	12,33	12,75	3K	5
07/07/2021	1,27%	0,16	12,76	12,70	12,70	12,76	203	4
06/07/2021	-2,93%	-0,38	12,60	12,89	12,60	12,89	1K	9
05/07/2021	0,00%	0,00	12,98	12,98	12,98	12,98	51	3
02/07/2021	-0,08%	-0,01	12,98	12,83	12,61	12,98	191	4
01/07/2021	2,28%	0,29	12,99	12,99	12,99	12,99	38	1
30/06/2021	-2,23%	-0,29	12,70	12,99	12,40	12,99	162	6
28/06/2021	1,48%	0,19	12,99	13,10	12,91	13,10	519	8
25/06/2021	4,07%	0,50	12,80	12,59	12,59	12,80	13K	9
24/06/2021	-0,81%	-0,10	12,30	12,30	12,30	12,30	12	1
23/06/2021	0,81%	0,10	12,40	12,30	12,30	12,40	755	2
22/06/2021	-0,81%	-0,10	12,30	11,82	11,82	12,40	43K	11
21/06/2021	0,81%	0,10	12,40	12,39	12,39	12,40	61	5
18/06/2021	-0,08%	-0,01	12,30	12,30	12,30	12,31	5K	5
17/06/2021	-2,30%	-0,29	12,31	12,60	12,31	12,60	24	2
16/06/2021	1,61%	0,20	12,60	12,31	12,30	12,69	9K	14
15/06/2021	0,00%	0,00	12,40	12,40	12,30	12,45	16K	14
14/06/2021	-0,32%	-0,04	12,40	12,40	12,40	12,40	62	1
11/06/2021	0,08%	0,01	12,44	12,28	12,28	12,44	1K	10
10/06/2021	5,97%	0,70	12,43	12,44	12,28	12,44	1K	10
09/06/2021	-5,63%	-0,70	11,73	12,43	11,68	12,43	94	4
08/06/2021	-0,08%	-0,01	12,43	12,43	12,43	12,43	49	1
07/06/2021	1,97%	0,24	12,44	11,66	11,66	12,44	4K	13
04/06/2021	-2,40%	-0,30	12,20	11,76	11,75	12,20	6K	8
01/06/2021	0,32%	0,04	12,50	12,50	12,41	12,50	212	6
31/05/2021	-1,58%	-0,20	12,46	12,55	12,46	12,55	125	6
28/05/2021	9,33%	1,08	12,66	11,59	11,59	12,66	314	10
27/05/2021	-0,60%	-0,07	11,58	11,60	11,58	11,60	57	2
26/05/2021	0,17%	0,02	11,65	11,65	11,65	11,65	11	1
24/05/2021	-7,63%	-0,96	11,63	11,63	11,63	11,63	35	2
21/05/2021	0,96%	0,12	12,59	12,47	11,63	12,59	260	6
19/05/2021	0,00%	0,00	12,47	12,36	12,36	12,47	198	5
18/05/2021	-0,95%	-0,12	12,47	12,59	11,62	12,59	191	7
17/05/2021	6,16%	0,73	12,59	11,58	11,58	12,59	161	10
14/05/2021	1,28%	0,15	11,86	11,86	11,86	11,86	11	1
13/05/2021	1,12%	0,13	11,71	11,58	11,58	11,71	46	4
12/05/2021	-9,53%	-1,22	11,58	12,80	11,55	12,80	3K	16
11/05/2021	6,49%	0,78	12,80	12,27	11,58	12,80	4K	61
10/05/2021	-2,28%	-0,28	12,02	12,30	12,02	12,30	60	5
07/05/2021	4,24%	0,50	12,30	11,80	11,80	12,30	4K	11
05/05/2021	0,68%	0,08	11,80	11,80	11,80	11,80	129	2
04/05/2021	-2,33%	-0,28	11,72	11,53	11,53	11,72	58	3
03/05/2021	0,08%	0,01	12,00	12,00	12,00	12,00	24	2
30/04/2021	-0,08%	-0,01	11,99	12,00	11,50	12,00	6K	13
28/04/2021	0,00%	0,00	12,00	12,00	12,00	12,00	48	2
26/04/2021	0,00%	0,00	12,00	12,01	12,00	12,02	1K	6
23/04/2021	-7,48%	-0,97	12,00	12,01	12,00	12,01	2K	6
22/04/2021	0,00%	0,00	12,97	13,00	12,97	13,00	792	5
20/04/2021	0,00%	0,00	12,97	12,97	12,97	12,97	64	2
19/04/2021	0,00%	0,00	12,97	12,97	12,97	13,00	454	4
16/04/2021	0,00%	0,00	12,97	13,40	12,97	13,40	226	4
15/04/2021	0,00%	0,00	12,97	12,97	12,97	12,97	155	3
14/04/2021	8,08%	0,97	12,97	12,10	12,10	12,97	750	7
13/04/2021	1,27%	0,15	12,00	12,01	12,00	12,01	120	2
12/04/2021	-10,16%	-1,34	11,85	12,90	11,70	13,34	2K	26
09/04/2021	-0,08%	-0,01	13,19	13,19	13,19	13,19	13	1
08/04/2021	-1,49%	-0,20	13,20	12,10	12,10	13,20	183	3
07/04/2021	1,52%	0,20	13,40	13,20	12,20	13,40	502	14
06/04/2021	9,54%	1,15	13,20	11,91	11,90	13,36	964	9
05/04/2021	-7,87%	-1,03	12,05	13,00	11,80	13,39	4K	16
01/04/2021	-0,15%	-0,02	13,08	13,10	11,71	13,10	2K	11
31/03/2021	-0,76%	-0,10	13,10	13,00	13,00	13,10	52	3
30/03/2021	1,54%	0,20	13,20	13,04	13,04	13,20	3K	4
29/03/2021	0,00%	0,00	13,00	13,00	13,00	13,00	598	2
26/03/2021	-0,31%	-0,04	13,00	13,00	13,00	13,00	13	1
25/03/2021	-0,08%	-0,01	13,04	13,05	12,01	13,05	257	7
24/03/2021	-2,90%	-0,39	13,05	13,44	13,05	13,44	501	12
23/03/2021	12,00%	1,44	13,44	12,02	12,01	13,44	1K	4
22/03/2021	15,16%	1,58	12,00	11,97	11,97	12,00	251	6
19/03/2021	-13,17%	-1,58	10,42	12,00	10,42	13,00	2K	17
18/03/2021	5,26%	0,60	12,00	11,40	11,40	12,00	154	9
17/03/2021	-0,09%	-0,01	11,40	11,41	11,39	11,41	2K	4
16/03/2021	-0,87%	-0,10	11,41	12,00	10,26	12,00	414	14
15/03/2021	-19,57%	-2,80	11,51	14,60	11,51	14,60	23K	40
12/03/2021	0,00%	0,00	14,31	14,31	14,31	14,37	3K	5
11/03/2021	0,00%	0,00	14,31	14,31	14,31	14,31	28	1
10/03/2021	0,00%	0,00	14,31	14,31	14,31	14,31	28	2
05/03/2021	0,00%	0,00	14,31	14,35	14,31	14,60	129	5
04/03/2021	0,00%	0,00	14,31	14,31	14,31	14,31	1K	1
03/03/2021	0,00%	0,00	14,31	14,31	14,31	14,31	28	1
02/03/2021	-	-	14,31	14,31	14,31	14,31	758	3

Date,Open,High,Low,Close,Volume
20-Oct-21,12.00,12.14,11.81,11.81,497
19-Oct-21,12.00,12.00,12.00,12.00,120
18-Oct-21,12.28,12.28,12.00,12.00,267
15-Oct-21,11.81,12.28,11.81,12.28,3529
07-Oct-21,11.81,11.81,11.81,11.81,94
04-Oct-21,12.00,12.00,12.00,12.00,36
01-Oct-21,12.00,12.00,12.00,12.00,12
29-Sep-21,12.00,12.00,12.00,12.00,24
28-Sep-21,12.00,12.00,12.00,12.00,60
24-Sep-21,12.00,12.00,12.00,12.00,156
22-Sep-21,12.01,12.02,12.00,12.02,60
21-Sep-21,12.25,12.25,12.25,12.25,12
20-Sep-21,12.10,12.10,12.10,12.10,24
17-Sep-21,12.10,12.10,12.10,12.10,12
16-Sep-21,12.28,12.28,12.05,12.05,169
15-Sep-21,12.28,12.28,12.28,12.28,1203
14-Sep-21,12.20,12.20,12.20,12.20,256
13-Sep-21,12.28,12.28,12.28,12.28,245
10-Sep-21,12.24,12.24,12.20,12.20,97
09-Sep-21,12.21,12.57,12.20,12.57,61
03-Sep-21,12.30,12.30,12.21,12.30,3554
02-Sep-21,12.33,12.33,12.33,12.33,24
30-Aug-21,12.59,12.59,12.33,12.33,137
27-Aug-21,12.59,12.59,12.59,12.59,12
26-Aug-21,12.47,12.47,12.32,12.32,49
25-Aug-21,12.47,12.47,12.47,12.47,12
23-Aug-21,12.32,12.32,12.32,12.32,12
20-Aug-21,12.60,12.60,12.59,12.60,226
19-Aug-21,12.31,12.59,12.30,12.59,504
18-Aug-21,12.60,12.60,12.30,12.30,372
17-Aug-21,12.59,12.60,12.46,12.60,251
16-Aug-21,12.45,12.46,12.45,12.46,24
13-Aug-21,12.45,12.60,12.45,12.46,99
12-Aug-21,12.60,12.60,12.60,12.60,214
11-Aug-21,12.32,12.60,12.31,12.60,222
09-Aug-21,12.31,12.31,12.31,12.31,24
06-Aug-21,12.31,12.31,12.31,12.31,49
05-Aug-21,12.31,12.32,12.31,12.31,196
04-Aug-21,12.31,12.31,12.31,12.31,61
03-Aug-21,12.31,12.31,12.31,12.31,12
02-Aug-21,12.32,12.32,12.31,12.31,123
29-Jul-21,12.40,12.58,12.40,12.58,24
27-Jul-21,12.41,12.41,12.40,12.40,669
26-Jul-21,12.65,12.77,12.65,12.77,76
23-Jul-21,12.77,12.77,12.75,12.75,63
22-Jul-21,12.41,12.41,12.41,12.41,12
21-Jul-21,12.40,12.76,12.40,12.41,2371
19-Jul-21,12.61,12.61,12.30,12.41,427
16-Jul-21,12.89,12.89,12.89,12.89,12
15-Jul-21,12.61,12.88,12.61,12.88,4187
14-Jul-21,12.71,12.84,12.66,12.84,190
13-Jul-21,12.80,12.80,12.80,12.80,12
12-Jul-21,12.79,12.80,12.79,12.80,959
08-Jul-21,12.33,12.75,12.33,12.70,2587
07-Jul-21,12.70,12.76,12.70,12.76,203
06-Jul-21,12.89,12.89,12.60,12.60,1049
05-Jul-21,12.98,12.98,12.98,12.98,51
02-Jul-21,12.83,12.98,12.61,12.98,191
01-Jul-21,12.99,12.99,12.99,12.99,38
30-Jun-21,12.99,12.99,12.40,12.70,162
28-Jun-21,13.10,13.10,12.91,12.99,519
25-Jun-21,12.59,12.80,12.59,12.80,13456
24-Jun-21,12.30,12.30,12.30,12.30,12
23-Jun-21,12.30,12.40,12.30,12.40,755
22-Jun-21,11.82,12.40,11.82,12.30,43385
21-Jun-21,12.39,12.40,12.39,12.40,61
18-Jun-21,12.30,12.31,12.30,12.30,4624
17-Jun-21,12.60,12.60,12.31,12.31,24
16-Jun-21,12.31,12.69,12.30,12.60,9156
15-Jun-21,12.40,12.45,12.30,12.40,16358
14-Jun-21,12.40,12.40,12.40,12.40,62
11-Jun-21,12.28,12.44,12.28,12.44,1107
10-Jun-21,12.44,12.44,12.28,12.43,1031
09-Jun-21,12.43,12.43,11.68,11.73,94
08-Jun-21,12.43,12.43,12.43,12.43,49
07-Jun-21,11.66,12.44,11.66,12.44,3765
04-Jun-21,11.76,12.20,11.75,12.20,6417
01-Jun-21,12.50,12.50,12.41,12.50,212
31-May-21,12.55,12.55,12.46,12.46,125
28-May-21,11.59,12.66,11.59,12.66,314
27-May-21,11.60,11.60,11.58,11.58,57
26-May-21,11.65,11.65,11.65,11.65,11
24-May-21,11.63,11.63,11.63,11.63,35
21-May-21,12.47,12.59,11.63,12.59,260
19-May-21,12.36,12.47,12.36,12.47,198
18-May-21,12.59,12.59,11.62,12.47,191
17-May-21,11.58,12.59,11.58,12.59,161
14-May-21,11.86,11.86,11.86,11.86,11
13-May-21,11.58,11.71,11.58,11.71,46
12-May-21,12.80,12.80,11.55,11.58,2993
11-May-21,12.27,12.80,11.58,12.80,4156
10-May-21,12.30,12.30,12.02,12.02,60
07-May-21,11.80,12.30,11.80,12.30,3793
05-May-21,11.80,11.80,11.80,11.80,129
04-May-21,11.53,11.72,11.53,11.72,58
03-May-21,12.00,12.00,12.00,12.00,24
30-Apr-21,12.00,12.00,11.50,11.99,6316
28-Apr-21,12.00,12.00,12.00,12.00,48
26-Apr-21,12.01,12.02,12.00,12.00,1068
23-Apr-21,12.01,12.01,12.00,12.00,1884
22-Apr-21,13.00,13.00,12.97,12.97,792
20-Apr-21,12.97,12.97,12.97,12.97,64
19-Apr-21,12.97,13.00,12.97,12.97,454
16-Apr-21,13.40,13.40,12.97,12.97,226
15-Apr-21,12.97,12.97,12.97,12.97,155
14-Apr-21,12.10,12.97,12.10,12.97,750
13-Apr-21,12.01,12.01,12.00,12.00,120
12-Apr-21,12.90,13.34,11.70,11.85,1703
09-Apr-21,13.19,13.19,13.19,13.19,13
08-Apr-21,12.10,13.20,12.10,13.20,183
07-Apr-21,13.20,13.40,12.20,13.40,502
06-Apr-21,11.91,13.36,11.90,13.20,964
05-Apr-21,13.00,13.39,11.80,12.05,3550
01-Apr-21,13.10,13.10,11.71,13.08,2048
31-Mar-21,13.00,13.10,13.00,13.10,52
30-Mar-21,13.04,13.20,13.04,13.20,2768
29-Mar-21,13.00,13.00,13.00,13.00,598
26-Mar-21,13.00,13.00,13.00,13.00,13
25-Mar-21,13.05,13.05,12.01,13.04,257
24-Mar-21,13.44,13.44,13.05,13.05,501
23-Mar-21,12.02,13.44,12.01,13.44,1241
22-Mar-21,11.97,12.00,11.97,12.00,251
19-Mar-21,12.00,13.00,10.42,10.42,1995
18-Mar-21,11.40,12.00,11.40,12.00,154
17-Mar-21,11.41,11.41,11.39,11.40,1719
16-Mar-21,12.00,12.00,10.26,11.41,414
15-Mar-21,14.60,14.60,11.51,11.51,23474
12-Mar-21,14.31,14.37,14.31,14.31,2733
11-Mar-21,14.31,14.31,14.31,14.31,28
10-Mar-21,14.31,14.31,14.31,14.31,28
05-Mar-21,14.35,14.60,14.31,14.31,129
04-Mar-21,14.31,14.31,14.31,14.31,1388
03-Mar-21,14.31,14.31,14.31,14.31,28
02-Mar-21,14.31,14.31,14.31,14.31,758

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PABY11

cotações, gráficos e mais...