Cotação atual, histórico e gráfico do papel: PCIP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/03/2026 | 1,72% | 1,46 | 86,23 | 84,77 | 84,34 | 86,90 | 6M | 8.266 |
| 27/02/2026 | 0,17% | 0,14 | 84,77 | 84,64 | 84,50 | 84,80 | 6M | 12.745 |
| 26/02/2026 | -0,07% | -0,06 | 84,63 | 84,33 | 84,08 | 84,80 | 3M | 6.490 |
| 25/02/2026 | 0,20% | 0,17 | 84,69 | 84,52 | 84,16 | 84,92 | 4M | 7.629 |
| 24/02/2026 | 0,73% | 0,61 | 84,52 | 83,91 | 83,65 | 84,79 | 4M | 4.730 |
| 23/02/2026 | 0,21% | 0,18 | 83,91 | 83,40 | 83,38 | 83,97 | 3M | 4.921 |
| 20/02/2026 | 0,52% | 0,43 | 83,73 | 83,30 | 82,72 | 83,76 | 5M | 10.345 |
|
| 19/02/2026 | -0,25% | -0,21 | 83,30 | 83,22 | 82,85 | 84,15 | 6M | 13.430 |
| 18/02/2026 | -0,51% | -0,43 | 83,51 | 83,63 | 82,85 | 84,15 | 3M | 3.657 |
| 13/02/2026 | 1,97% | 1,62 | 83,94 | 82,37 | 82,32 | 84,38 | 6M | 12.239 |
| 12/02/2026 | -0,63% | -0,52 | 82,32 | 82,84 | 82,26 | 83,26 | 3M | 6.688 |
| 11/02/2026 | -0,20% | -0,17 | 82,84 | 83,01 | 82,25 | 83,15 | 4M | 8.510 |
| 10/02/2026 | -2,60% | -2,22 | 83,01 | 84,04 | 82,70 | 84,20 | 6M | 9.261 |
| 09/02/2026 | -0,65% | -0,56 | 85,23 | 85,65 | 84,48 | 85,76 | 6M | 11.675 |
| 06/02/2026 | -1,27% | -1,10 | 85,79 | 86,52 | 85,25 | 86,89 | 5M | 11.231 |
| 05/02/2026 | -0,20% | -0,17 | 86,89 | 87,50 | 85,81 | 87,82 | 5M | 7.778 |
| 04/02/2026 | -1,62% | -1,43 | 87,06 | 88,48 | 87,05 | 88,48 | 4M | 4.765 |
| 03/02/2026 | -0,36% | -0,32 | 88,49 | 88,79 | 87,64 | 88,80 | 3M | 2.686 |
| 02/02/2026 | 0,11% | 0,10 | 88,81 | 88,70 | 87,65 | 89,49 | 5M | 12.535 |
| 30/01/2026 | 0,92% | 0,81 | 88,71 | 87,90 | 87,30 | 89,85 | 6M | 7.889 |
| 29/01/2026 | 0,57% | 0,50 | 87,90 | 87,00 | 87,00 | 87,90 | 3M | 5.656 |
| 28/01/2026 | -0,23% | -0,20 | 87,40 | 87,60 | 86,68 | 87,70 | 3M | 2.666 |
| 27/01/2026 | 1,27% | 1,10 | 87,60 | 86,50 | 86,50 | 87,60 | 5M | 5.931 |
| 26/01/2026 | 0,31% | 0,27 | 86,50 | 86,73 | 86,50 | 87,79 | 6M | 5.241 |
| 23/01/2026 | 1,45% | 1,23 | 86,23 | 85,00 | 84,91 | 87,55 | 6M | 8.527 |
| 22/01/2026 | 0,34% | 0,29 | 85,00 | 85,01 | 84,52 | 85,47 | 3M | 2.832 |
| 21/01/2026 | -0,34% | -0,29 | 84,71 | 84,75 | 83,68 | 85,30 | 3M | 3.166 |
| 20/01/2026 | -0,18% | -0,15 | 85,00 | 85,15 | 84,72 | 85,50 | 2M | 1.511 |
| 19/01/2026 | -0,29% | -0,25 | 85,15 | 85,40 | 85,13 | 85,88 | 2M | 4.800 |
| 16/01/2026 | 0,39% | 0,33 | 85,40 | 85,07 | 84,18 | 85,71 | 7M | 10.699 |
| 15/01/2026 | -0,09% | -0,08 | 85,07 | 85,15 | 84,57 | 85,62 | 4M | 3.594 |
| 14/01/2026 | 0,04% | 0,03 | 85,15 | 85,12 | 84,80 | 85,55 | 3M | 3.370 |
| 13/01/2026 | 0,76% | 0,64 | 85,12 | 84,48 | 84,01 | 85,80 | 16M | 7.354 |
| 12/01/2026 | -0,19% | -0,16 | 84,48 | 83,42 | 82,87 | 84,89 | 5M | 7.686 |
| 09/01/2026 | 0,09% | 0,08 | 84,64 | 84,56 | 83,61 | 84,80 | 4M | 6.056 |
| 08/01/2026 | -0,11% | -0,09 | 84,56 | 84,65 | 84,55 | 84,88 | 2M | 3.799 |
| 07/01/2026 | -0,06% | -0,05 | 84,65 | 84,70 | 84,65 | 84,90 | 2M | 3.529 |
| 06/01/2026 | -0,06% | -0,05 | 84,70 | 84,74 | 84,05 | 84,85 | 7M | 3.591 |
| 05/01/2026 | -0,18% | -0,15 | 84,75 | 84,50 | 84,50 | 84,90 | 2M | 5.090 |
| 02/01/2026 | 0,31% | 0,26 | 84,90 | 84,05 | 84,05 | 84,90 | 2M | 2.156 |
| 30/12/2025 | 1,20% | 1,00 | 84,64 | 84,48 | 83,93 | 84,76 | 1M | 3.361 |
| 29/12/2025 | -0,61% | -0,51 | 83,64 | 84,15 | 83,57 | 84,74 | 6M | 5.328 |
| 26/12/2025 | -0,33% | -0,28 | 84,15 | 84,43 | 83,94 | 84,70 | 2M | 4.881 |
| 23/12/2025 | 0,57% | 0,48 | 84,43 | 84,10 | 83,59 | 84,50 | 3M | 3.780 |
| 22/12/2025 | -0,36% | -0,30 | 83,95 | 84,19 | 83,00 | 84,69 | 4M | 7.418 |
| 19/12/2025 | 1,67% | 1,38 | 84,25 | 82,87 | 82,70 | 84,50 | 6M | 9.349 |
| 18/12/2025 | -0,11% | -0,09 | 82,87 | 82,96 | 82,40 | 82,96 | 2M | 2.349 |
| 17/12/2025 | -0,02% | -0,02 | 82,96 | 82,75 | 82,35 | 83,00 | 3M | 6.143 |
| 16/12/2025 | -0,62% | -0,52 | 82,98 | 82,70 | 82,50 | 83,49 | 3M | 4.443 |
| 15/12/2025 | 1,13% | 0,93 | 83,50 | 82,50 | 82,49 | 83,50 | 3M | 4.469 |
| 12/12/2025 | 0,68% | 0,56 | 82,57 | 82,30 | 82,01 | 83,61 | 4M | 7.155 |
| 11/12/2025 | 0,54% | 0,44 | 82,01 | 81,60 | 81,60 | 82,92 | 2M | 3.884 |
| 10/12/2025 | -0,02% | -0,02 | 81,57 | 81,58 | 81,29 | 82,25 | 3M | 4.604 |
| 09/12/2025 | -0,84% | -0,69 | 81,59 | 81,35 | 80,80 | 81,77 | 4M | 4.788 |
| 08/12/2025 | -2,04% | -1,71 | 82,28 | 83,89 | 82,06 | 84,60 | 11M | 11.104 |
| 05/12/2025 | 1,07% | 0,89 | 83,99 | 82,90 | 82,86 | 84,50 | 5M | 5.063 |
| 04/12/2025 | 0,52% | 0,43 | 83,10 | 82,31 | 82,31 | 83,45 | 3M | 5.328 |
| 03/12/2025 | 0,78% | 0,64 | 82,67 | 82,03 | 82,03 | 82,79 | 2M | 2.182 |
| 02/12/2025 | -0,27% | -0,22 | 82,03 | 83,00 | 81,89 | 83,02 | 2M | 3.771 |
| 01/12/2025 | -0,95% | -0,79 | 82,25 | 82,52 | 82,03 | 83,16 | 2M | 5.069 |
| 28/11/2025 | 1,44% | 1,18 | 83,04 | 81,37 | 81,37 | 83,36 | 3M | 4.139 |
| 27/11/2025 | 1,05% | 0,85 | 81,86 | 81,06 | 81,06 | 82,05 | 2M | 3.615 |
| 26/11/2025 | -1,65% | -1,36 | 81,01 | 82,37 | 80,53 | 82,66 | 4M | 6.989 |
| 25/11/2025 | -0,01% | -0,01 | 82,37 | 82,38 | 81,49 | 82,66 | 5M | 9.286 |
| 24/11/2025 | 0,29% | 0,24 | 82,38 | 82,14 | 81,84 | 82,60 | 2M | 4.522 |
| 21/11/2025 | -0,63% | -0,52 | 82,14 | 81,99 | 81,25 | 82,66 | 3M | 6.360 |
| 19/11/2025 | 2,37% | 1,91 | 82,66 | 80,74 | 80,20 | 82,66 | 4M | 5.278 |
| 18/11/2025 | 0,26% | 0,21 | 80,75 | 80,54 | 80,03 | 81,33 | 2M | 3.179 |
| 17/11/2025 | -0,01% | -0,01 | 80,54 | 80,20 | 80,03 | 80,99 | 3M | 3.832 |
| 14/11/2025 | 1,90% | 1,50 | 80,55 | 79,50 | 79,05 | 80,55 | 4M | 6.227 |
| 13/11/2025 | -1,19% | -0,95 | 79,05 | 79,37 | 79,00 | 79,99 | 2M | 4.016 |
| 12/11/2025 | -0,05% | -0,04 | 80,00 | 80,09 | 79,37 | 80,60 | 3M | 3.512 |
| 11/11/2025 | -2,58% | -2,12 | 80,04 | 81,20 | 79,71 | 81,20 | 3M | 4.901 |
| 10/11/2025 | 0,85% | 0,69 | 82,16 | 81,47 | 81,01 | 82,60 | 4M | 6.393 |
| 07/11/2025 | 0,06% | 0,05 | 81,47 | 81,42 | 81,26 | 82,29 | 2M | 3.013 |
| 06/11/2025 | -0,34% | -0,28 | 81,42 | 81,70 | 81,14 | 82,34 | 2M | 2.879 |
| 05/11/2025 | -0,21% | -0,17 | 81,70 | 81,90 | 81,55 | 82,77 | 2M | 5.779 |
| 04/11/2025 | 0,38% | 0,31 | 81,87 | 81,59 | 81,50 | 82,72 | 2M | 5.177 |
| 03/11/2025 | 0,02% | 0,02 | 81,56 | 81,50 | 80,81 | 82,88 | 3M | 6.302 |
| 31/10/2025 | 1,09% | 0,88 | 81,54 | 80,66 | 80,50 | 82,28 | 2M | 3.801 |
| 30/10/2025 | 0,00% | 0,00 | 80,66 | 80,68 | 80,50 | 81,14 | 1M | 2.926 |
| 29/10/2025 | 0,70% | 0,56 | 80,66 | 80,27 | 80,10 | 81,25 | 2M | 4.099 |
| 28/10/2025 | -0,63% | -0,51 | 80,10 | 80,21 | 80,02 | 80,96 | 2M | 3.770 |
| 27/10/2025 | 0,71% | 0,57 | 80,61 | 79,86 | 79,80 | 80,85 | 2M | 5.103 |
| 24/10/2025 | 2,20% | 1,72 | 80,04 | 78,25 | 77,91 | 80,20 | 3M | 3.312 |
| 23/10/2025 | -0,96% | -0,76 | 78,32 | 78,85 | 77,54 | 79,06 | 3M | 6.127 |
| 22/10/2025 | -0,48% | -0,38 | 79,08 | 79,50 | 78,53 | 79,65 | 2M | 4.485 |
| 21/10/2025 | -1,39% | -1,12 | 79,46 | 80,50 | 79,00 | 80,84 | 4M | 5.997 |
| 20/10/2025 | -0,63% | -0,51 | 80,58 | 81,08 | 80,39 | 81,26 | 3M | 7.063 |
| 17/10/2025 | 0,17% | 0,14 | 81,09 | 80,68 | 80,68 | 81,50 | 2M | 5.847 |
| 16/10/2025 | 0,01% | 0,01 | 80,95 | 80,94 | 80,31 | 81,40 | 3M | 6.445 |
| 15/10/2025 | 0,12% | 0,10 | 80,94 | 80,84 | 80,31 | 81,49 | 3M | 4.476 |
| 14/10/2025 | -0,14% | -0,11 | 80,84 | 81,01 | 80,31 | 81,68 | 2M | 3.207 |
| 13/10/2025 | 0,20% | 0,16 | 80,95 | 80,79 | 80,56 | 83,41 | 11M | 8.113 |
| 10/10/2025 | -1,14% | -0,93 | 80,79 | 81,60 | 80,49 | 81,60 | 2M | 3.529 |
| 09/10/2025 | -1,78% | -1,48 | 81,72 | 82,00 | 81,46 | 82,17 | 2M | 2.718 |
| 08/10/2025 | 0,00% | 0,00 | 83,20 | 83,20 | 83,03 | 83,34 | 1M | 3.594 |
| 07/10/2025 | -0,31% | -0,26 | 83,20 | 83,30 | 83,08 | 83,66 | 2M | 6.609 |
| 06/10/2025 | -0,64% | -0,54 | 83,46 | 83,99 | 83,40 | 83,99 | 2M | 4.623 |
| 03/10/2025 | -0,14% | -0,12 | 84,00 | 83,51 | 83,42 | 84,12 | 2M | 3.782 |
| 02/10/2025 | -0,24% | -0,20 | 84,12 | 83,70 | 83,15 | 84,20 | 2M | 3.946 |
| 01/10/2025 | 0,56% | 0,47 | 84,32 | 83,34 | 82,10 | 84,68 | 5M | 15.042 |
| 30/09/2025 | 0,79% | 0,66 | 83,85 | 83,01 | 83,00 | 84,00 | 2M | 1.520 |
| 29/09/2025 | 0,56% | 0,46 | 83,19 | 82,73 | 82,50 | 83,47 | 2M | 2.156 |
| 26/09/2025 | 0,13% | 0,11 | 82,73 | 82,50 | 82,25 | 83,38 | 2M | 3.474 |
| 25/09/2025 | -0,46% | -0,38 | 82,62 | 82,97 | 82,15 | 83,30 | 2M | 2.757 |
| 24/09/2025 | - | - | 83,00 | 82,70 | 82,31 | 83,70 | 1M | 1.337 |
Date,Open,High,Low,Close,Volume
02-Mar-26,84.77,86.90,84.34,86.23,6044338
27-Feb-26,84.64,84.80,84.50,84.77,5517471
26-Feb-26,84.33,84.80,84.08,84.63,3140533
25-Feb-26,84.52,84.92,84.16,84.69,3806743
24-Feb-26,83.91,84.79,83.65,84.52,3816009
23-Feb-26,83.40,83.97,83.38,83.91,2667055
20-Feb-26,83.30,83.76,82.72,83.73,4987515
19-Feb-26,83.22,84.15,82.85,83.30,6382528
18-Feb-26,83.63,84.15,82.85,83.51,2982068
13-Feb-26,82.37,84.38,82.32,83.94,5942954
12-Feb-26,82.84,83.26,82.26,82.32,2720083
11-Feb-26,83.01,83.15,82.25,82.84,3543300
10-Feb-26,84.04,84.20,82.70,83.01,5895721
09-Feb-26,85.65,85.76,84.48,85.23,6414016
06-Feb-26,86.52,86.89,85.25,85.79,5175074
05-Feb-26,87.50,87.82,85.81,86.89,4777358
04-Feb-26,88.48,88.48,87.05,87.06,3572626
03-Feb-26,88.79,88.80,87.64,88.49,3170375
02-Feb-26,88.70,89.49,87.65,88.81,4746795
30-Jan-26,87.90,89.85,87.30,88.71,5816075
29-Jan-26,87.00,87.90,87.00,87.90,2871268
28-Jan-26,87.60,87.70,86.68,87.40,2982063
27-Jan-26,86.50,87.60,86.50,87.60,5276728
26-Jan-26,86.73,87.79,86.50,86.50,5923358
23-Jan-26,85.00,87.55,84.91,86.23,5906159
22-Jan-26,85.01,85.47,84.52,85.00,2883189
21-Jan-26,84.75,85.30,83.68,84.71,2623954
20-Jan-26,85.15,85.50,84.72,85.00,1740236
19-Jan-26,85.40,85.88,85.13,85.15,1611662
16-Jan-26,85.07,85.71,84.18,85.40,6899334
15-Jan-26,85.15,85.62,84.57,85.07,3801783
14-Jan-26,85.12,85.55,84.80,85.15,2903182
13-Jan-26,84.48,85.80,84.01,85.12,15754512
12-Jan-26,83.42,84.89,82.87,84.48,5498463
09-Jan-26,84.56,84.80,83.61,84.64,3699555
08-Jan-26,84.65,84.88,84.55,84.56,1595101
07-Jan-26,84.70,84.90,84.65,84.65,2213028
06-Jan-26,84.74,84.85,84.05,84.70,7024393
05-Jan-26,84.50,84.90,84.50,84.75,2047692
02-Jan-26,84.05,84.90,84.05,84.90,1645216
30-Dec-25,84.48,84.76,83.93,84.64,1427985
29-Dec-25,84.15,84.74,83.57,83.64,5833975
26-Dec-25,84.43,84.70,83.94,84.15,2343170
23-Dec-25,84.10,84.50,83.59,84.43,3025406
22-Dec-25,84.19,84.69,83.00,83.95,4163692
19-Dec-25,82.87,84.50,82.70,84.25,5676461
18-Dec-25,82.96,82.96,82.40,82.87,1651432
17-Dec-25,82.75,83.00,82.35,82.96,2976237
16-Dec-25,82.70,83.49,82.50,82.98,2735427
15-Dec-25,82.50,83.50,82.49,83.50,2902600
12-Dec-25,82.30,83.61,82.01,82.57,3911965
11-Dec-25,81.60,82.92,81.60,82.01,2335455
10-Dec-25,81.58,82.25,81.29,81.57,3329162
09-Dec-25,81.35,81.77,80.80,81.59,3806974
08-Dec-25,83.89,84.60,82.06,82.28,11198804
05-Dec-25,82.90,84.50,82.86,83.99,5246533
04-Dec-25,82.31,83.45,82.31,83.10,2655929
03-Dec-25,82.03,82.79,82.03,82.67,2041972
02-Dec-25,83.00,83.02,81.89,82.03,1728083
01-Dec-25,82.52,83.16,82.03,82.25,1972931
28-Nov-25,81.37,83.36,81.37,83.04,3452925
27-Nov-25,81.06,82.05,81.06,81.86,1942221
26-Nov-25,82.37,82.66,80.53,81.01,4177575
25-Nov-25,82.38,82.66,81.49,82.37,4783553
24-Nov-25,82.14,82.60,81.84,82.38,2245399
21-Nov-25,81.99,82.66,81.25,82.14,3429711
19-Nov-25,80.74,82.66,80.20,82.66,4165168
18-Nov-25,80.54,81.33,80.03,80.75,2378214
17-Nov-25,80.20,80.99,80.03,80.54,3345500
14-Nov-25,79.50,80.55,79.05,80.55,3567319
13-Nov-25,79.37,79.99,79.00,79.05,1926873
12-Nov-25,80.09,80.60,79.37,80.00,2866200
11-Nov-25,81.20,81.20,79.71,80.04,2540777
10-Nov-25,81.47,82.60,81.01,82.16,3855878
07-Nov-25,81.42,82.29,81.26,81.47,1697722
06-Nov-25,81.70,82.34,81.14,81.42,1986552
05-Nov-25,81.90,82.77,81.55,81.70,2455915
04-Nov-25,81.59,82.72,81.50,81.87,1715196
03-Nov-25,81.50,82.88,80.81,81.56,2687971
31-Oct-25,80.66,82.28,80.50,81.54,1896851
30-Oct-25,80.68,81.14,80.50,80.66,1262123
29-Oct-25,80.27,81.25,80.10,80.66,1886421
28-Oct-25,80.21,80.96,80.02,80.10,1817645
27-Oct-25,79.86,80.85,79.80,80.61,2214324
24-Oct-25,78.25,80.20,77.91,80.04,2698360
23-Oct-25,78.85,79.06,77.54,78.32,2944207
22-Oct-25,79.50,79.65,78.53,79.08,2232480
21-Oct-25,80.50,80.84,79.00,79.46,3877578
20-Oct-25,81.08,81.26,80.39,80.58,2546294
17-Oct-25,80.68,81.50,80.68,81.09,2084244
16-Oct-25,80.94,81.40,80.31,80.95,3220483
15-Oct-25,80.84,81.49,80.31,80.94,2627123
14-Oct-25,81.01,81.68,80.31,80.84,2313036
13-Oct-25,80.79,83.41,80.56,80.95,10746744
10-Oct-25,81.60,81.60,80.49,80.79,2000151
09-Oct-25,82.00,82.17,81.46,81.72,1974458
08-Oct-25,83.20,83.34,83.03,83.20,1364604
07-Oct-25,83.30,83.66,83.08,83.20,2138503
06-Oct-25,83.99,83.99,83.40,83.46,1616162
03-Oct-25,83.51,84.12,83.42,84.00,1725073
02-Oct-25,83.70,84.20,83.15,84.12,2356152
01-Oct-25,83.34,84.68,82.10,84.32,5233560
30-Sep-25,83.01,84.00,83.00,83.85,1618076
29-Sep-25,82.73,83.47,82.50,83.19,1913556
26-Sep-25,82.50,83.38,82.25,82.73,1615564
25-Sep-25,82.97,83.30,82.15,82.62,2056896
24-Sep-25,82.70,83.70,82.31,83.00,1096163
*exoneração de responsabilidade e termos de uso