Cotação atual, histórico e gráfico do papel: PDGR11

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 PDGR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	11K	7
28/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	41	2
27/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	300	2
26/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	10	1
23/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	10K	8
22/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	400	3
21/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	1K	5
20/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	5K	5
16/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	1K	5
15/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	41K	11
14/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	4K	5
13/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	300	2
12/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	50	1
09/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	750	2
08/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	26K	13
07/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	715	4
05/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	200	2
02/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	281	2
01/03/2018	0,00%	0,00	0,01	0,01	0,01	0,01	8	4
28/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	261	3
27/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	200	1
26/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	420	3
23/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	330	5
22/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	4K	4
21/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	1K	4
20/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	590	4
19/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	1K	4
16/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	70	1
15/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	302	3
14/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	3K	8
09/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	100	1
05/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	600	2
02/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	150	2
01/02/2018	0,00%	0,00	0,01	0,01	0,01	0,01	900	3
31/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	1000	2
30/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	255	2
26/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	2K	5
24/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	500	1
23/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	2K	4
22/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	2K	1
19/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	1	1
18/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	3	1
17/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	300	2
16/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	5K	11
15/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	19K	12
12/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	1K	2
11/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	3K	7
10/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	400	2
09/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	18K	18
08/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	3K	16
05/01/2018	0,00%	0,00	0,01	0,01	0,01	0,01	17K	15
04/01/2018	-50,00%	-0,01	0,01	0,02	0,01	0,02	143K	148
03/01/2018	100,00%	0,01	0,02	0,01	0,01	0,02	9K	12
02/01/2018	-50,00%	-0,01	0,01	0,02	0,01	0,02	9K	25
28/12/2017	100,00%	0,01	0,02	0,01	0,01	0,02	6K	15
27/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	6K	30
26/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	13K	19
22/12/2017	0,00%	0,00	0,01	0,01	0,01	0,01	14K	8
21/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	6K	23
20/12/2017	-50,00%	-0,01	0,01	0,01	0,01	0,02	100	5
19/12/2017	100,00%	0,01	0,02	0,01	0,01	0,02	3K	33
18/12/2017	-50,00%	-0,01	0,01	0,01	0,01	0,02	4K	37
15/12/2017	100,00%	0,01	0,02	0,01	0,01	0,02	47K	36
14/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	20K	43
13/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	1K	23
12/12/2017	-50,00%	-0,01	0,01	0,01	0,01	0,02	3K	16
11/12/2017	100,00%	0,01	0,02	0,01	0,01	0,02	10K	31
08/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	5K	21
07/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	9K	32
06/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	13K	48
05/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	16K	49
04/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	23K	36
01/12/2017	0,00%	0,00	0,01	0,01	0,01	0,02	4K	28
30/11/2017	0,00%	0,00	0,01	0,01	0,01	0,02	11K	24
29/11/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	3K	17
28/11/2017	100,00%	0,01	0,02	0,01	0,01	0,02	2K	29
27/11/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	4K	37
24/11/2017	0,00%	0,00	0,02	0,01	0,01	0,02	13K	28
23/11/2017	100,00%	0,01	0,02	0,01	0,01	0,02	4K	44
22/11/2017	0,00%	0,00	0,01	0,02	0,01	0,02	15K	20
21/11/2017	0,00%	0,00	0,01	0,01	0,01	0,02	4K	29
17/11/2017	0,00%	0,00	0,01	0,01	0,01	0,02	1K	9
16/11/2017	0,00%	0,00	0,01	0,01	0,01	0,02	3K	21
14/11/2017	0,00%	0,00	0,01	0,02	0,01	0,02	768	13
13/11/2017	0,00%	0,00	0,01	0,01	0,01	0,02	2K	26
10/11/2017	-50,00%	-0,01	0,01	0,01	0,01	0,02	2K	6
09/11/2017	100,00%	0,01	0,02	0,01	0,01	0,02	5K	52
08/11/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	896	18
07/11/2017	0,00%	0,00	0,02	0,01	0,01	0,02	4K	18
06/11/2017	0,00%	0,00	0,02	0,02	0,01	0,02	4K	25
03/11/2017	100,00%	0,01	0,02	0,01	0,01	0,02	2K	14
01/11/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	14K	81
31/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	766	13
30/10/2017	100,00%	0,01	0,02	0,01	0,01	0,02	11K	32
27/10/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	4K	31
26/10/2017	100,00%	0,01	0,02	0,01	0,01	0,02	3K	30
25/10/2017	-50,00%	-0,01	0,01	0,01	0,01	0,02	686	13
24/10/2017	100,00%	0,01	0,02	0,02	0,01	0,02	4K	21
23/10/2017	0,00%	0,00	0,01	0,02	0,01	0,02	5K	24
20/10/2017	0,00%	0,00	0,01	0,02	0,01	0,02	3K	27
19/10/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	16K	32
18/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	9K	18
17/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	61K	70
16/10/2017	0,00%	0,00	0,02	0,01	0,01	0,02	3K	33
13/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	5K	12
11/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	570	11
10/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	43K	20
09/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	1K	12
06/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	798	13
05/10/2017	0,00%	0,00	0,02	0,01	0,01	0,02	1K	8
04/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	5K	49
03/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	26K	60
02/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	2K	20
29/09/2017	0,00%	0,00	0,02	0,02	0,01	0,02	8K	49
28/09/2017	100,00%	0,01	0,02	0,02	0,01	0,02	10K	50
27/09/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	2K	20
26/09/2017	0,00%	0,00	0,02	0,01	0,01	0,02	6K	17
25/09/2017	0,00%	0,00	0,02	0,02	0,01	0,02	2K	19
22/09/2017	0,00%	0,00	0,02	0,01	0,01	0,02	9K	34
21/09/2017	0,00%	0,00	0,02	0,02	0,02	0,02	36K	54
20/09/2017	0,00%	0,00	0,02	0,02	0,01	0,02	118K	69
19/09/2017	0,00%	0,00	0,02	0,02	0,01	0,02	242K	123
18/09/2017	100,00%	0,01	0,02	0,01	0,01	0,02	20K	51
15/09/2017	-50,00%	-0,01	0,01	0,01	0,01	0,02	4K	28
14/09/2017	100,00%	0,01	0,02	0,01	0,01	0,02	10K	39
13/09/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	8K	46
12/09/2017	0,00%	0,00	0,02	0,02	0,01	0,02	8K	53
11/09/2017	100,00%	0,01	0,02	0,01	0,01	0,02	12K	1.427
08/09/2017	0,00%	0,00	0,01	0,02	0,01	0,02	5K	18
06/09/2017	-50,00%	-0,01	0,01	0,01	0,01	0,02	8K	75
05/09/2017	100,00%	0,01	0,02	0,01	0,01	0,02	5K	35
04/09/2017	0,00%	0,00	0,01	0,01	0,01	0,02	869	16
01/09/2017	0,00%	0,00	0,01	0,01	0,01	0,02	4K	23
31/08/2017	-	-	0,01	0,01	0,01	0,02	4K	43

Date,Open,High,Low,Close,Volume
29-Mar-18,0.01,0.01,0.01,0.01,11005
28-Mar-18,0.01,0.01,0.01,0.01,41
27-Mar-18,0.01,0.01,0.01,0.01,300
26-Mar-18,0.01,0.01,0.01,0.01,10
23-Mar-18,0.01,0.01,0.01,0.01,10110
22-Mar-18,0.01,0.01,0.01,0.01,400
21-Mar-18,0.01,0.01,0.01,0.01,1103
20-Mar-18,0.01,0.01,0.01,0.01,5102
16-Mar-18,0.01,0.01,0.01,0.01,1150
15-Mar-18,0.01,0.01,0.01,0.01,40900
14-Mar-18,0.01,0.01,0.01,0.01,3515
13-Mar-18,0.01,0.01,0.01,0.01,300
12-Mar-18,0.01,0.01,0.01,0.01,50
09-Mar-18,0.01,0.01,0.01,0.01,750
08-Mar-18,0.01,0.01,0.01,0.01,26389
07-Mar-18,0.01,0.01,0.01,0.01,715
05-Mar-18,0.01,0.01,0.01,0.01,200
02-Mar-18,0.01,0.01,0.01,0.01,281
01-Mar-18,0.01,0.01,0.01,0.01,8
28-Feb-18,0.01,0.01,0.01,0.01,261
27-Feb-18,0.01,0.01,0.01,0.01,200
26-Feb-18,0.01,0.01,0.01,0.01,420
23-Feb-18,0.01,0.01,0.01,0.01,330
22-Feb-18,0.01,0.01,0.01,0.01,4385
21-Feb-18,0.01,0.01,0.01,0.01,1130
20-Feb-18,0.01,0.01,0.01,0.01,590
19-Feb-18,0.01,0.01,0.01,0.01,1148
16-Feb-18,0.01,0.01,0.01,0.01,70
15-Feb-18,0.01,0.01,0.01,0.01,302
14-Feb-18,0.01,0.01,0.01,0.01,3091
09-Feb-18,0.01,0.01,0.01,0.01,100
05-Feb-18,0.01,0.01,0.01,0.01,600
02-Feb-18,0.01,0.01,0.01,0.01,150
01-Feb-18,0.01,0.01,0.01,0.01,900
31-Jan-18,0.01,0.01,0.01,0.01,1000
30-Jan-18,0.01,0.01,0.01,0.01,255
26-Jan-18,0.01,0.01,0.01,0.01,1512
24-Jan-18,0.01,0.01,0.01,0.01,500
23-Jan-18,0.01,0.01,0.01,0.01,2040
22-Jan-18,0.01,0.01,0.01,0.01,1500
19-Jan-18,0.01,0.01,0.01,0.01,1
18-Jan-18,0.01,0.01,0.01,0.01,3
17-Jan-18,0.01,0.01,0.01,0.01,300
16-Jan-18,0.01,0.01,0.01,0.01,4727
15-Jan-18,0.01,0.01,0.01,0.01,18811
12-Jan-18,0.01,0.01,0.01,0.01,1097
11-Jan-18,0.01,0.01,0.01,0.01,3167
10-Jan-18,0.01,0.01,0.01,0.01,400
09-Jan-18,0.01,0.01,0.01,0.01,17669
08-Jan-18,0.01,0.01,0.01,0.01,2901
05-Jan-18,0.01,0.01,0.01,0.01,17172
04-Jan-18,0.02,0.02,0.01,0.01,142796
03-Jan-18,0.01,0.02,0.01,0.02,8651
02-Jan-18,0.02,0.02,0.01,0.01,8588
28-Dec-17,0.01,0.02,0.01,0.02,5725
27-Dec-17,0.01,0.02,0.01,0.01,6360
26-Dec-17,0.01,0.02,0.01,0.01,12823
22-Dec-17,0.01,0.01,0.01,0.01,13558
21-Dec-17,0.01,0.02,0.01,0.01,5945
20-Dec-17,0.01,0.02,0.01,0.01,100
19-Dec-17,0.01,0.02,0.01,0.02,3473
18-Dec-17,0.01,0.02,0.01,0.01,4096
15-Dec-17,0.01,0.02,0.01,0.02,47472
14-Dec-17,0.01,0.02,0.01,0.01,20235
13-Dec-17,0.01,0.02,0.01,0.01,1213
12-Dec-17,0.01,0.02,0.01,0.01,3003
11-Dec-17,0.01,0.02,0.01,0.02,9687
08-Dec-17,0.01,0.02,0.01,0.01,4670
07-Dec-17,0.01,0.02,0.01,0.01,8956
06-Dec-17,0.01,0.02,0.01,0.01,12755
05-Dec-17,0.01,0.02,0.01,0.01,15854
04-Dec-17,0.01,0.02,0.01,0.01,23325
01-Dec-17,0.01,0.02,0.01,0.01,4403
30-Nov-17,0.01,0.02,0.01,0.01,11359
29-Nov-17,0.02,0.02,0.01,0.01,3393
28-Nov-17,0.01,0.02,0.01,0.02,1567
27-Nov-17,0.02,0.02,0.01,0.01,4090
24-Nov-17,0.01,0.02,0.01,0.02,12790
23-Nov-17,0.01,0.02,0.01,0.02,4280
22-Nov-17,0.02,0.02,0.01,0.01,15063
21-Nov-17,0.01,0.02,0.01,0.01,4227
17-Nov-17,0.01,0.02,0.01,0.01,1260
16-Nov-17,0.01,0.02,0.01,0.01,3138
14-Nov-17,0.02,0.02,0.01,0.01,768
13-Nov-17,0.01,0.02,0.01,0.01,1568
10-Nov-17,0.01,0.02,0.01,0.01,2014
09-Nov-17,0.01,0.02,0.01,0.02,4947
08-Nov-17,0.02,0.02,0.01,0.01,896
07-Nov-17,0.01,0.02,0.01,0.02,4371
06-Nov-17,0.02,0.02,0.01,0.02,3581
03-Nov-17,0.01,0.02,0.01,0.02,2373
01-Nov-17,0.02,0.02,0.01,0.01,14451
31-Oct-17,0.02,0.02,0.01,0.02,766
30-Oct-17,0.01,0.02,0.01,0.02,11421
27-Oct-17,0.02,0.02,0.01,0.01,3813
26-Oct-17,0.01,0.02,0.01,0.02,3353
25-Oct-17,0.01,0.02,0.01,0.01,686
24-Oct-17,0.02,0.02,0.01,0.02,3558
23-Oct-17,0.02,0.02,0.01,0.01,4927
20-Oct-17,0.02,0.02,0.01,0.01,2841
19-Oct-17,0.02,0.02,0.01,0.01,15544
18-Oct-17,0.02,0.02,0.01,0.02,8727
17-Oct-17,0.02,0.02,0.01,0.02,60520
16-Oct-17,0.01,0.02,0.01,0.02,2508
13-Oct-17,0.02,0.02,0.01,0.02,4940
11-Oct-17,0.02,0.02,0.01,0.02,570
10-Oct-17,0.02,0.02,0.01,0.02,43075
09-Oct-17,0.02,0.02,0.01,0.02,1129
06-Oct-17,0.02,0.02,0.01,0.02,798
05-Oct-17,0.01,0.02,0.01,0.02,1430
04-Oct-17,0.02,0.02,0.01,0.02,5321
03-Oct-17,0.02,0.02,0.01,0.02,26125
02-Oct-17,0.02,0.02,0.01,0.02,1555
29-Sep-17,0.02,0.02,0.01,0.02,8312
28-Sep-17,0.02,0.02,0.01,0.02,10428
27-Sep-17,0.02,0.02,0.01,0.01,2315
26-Sep-17,0.01,0.02,0.01,0.02,5893
25-Sep-17,0.02,0.02,0.01,0.02,1978
22-Sep-17,0.01,0.02,0.01,0.02,8938
21-Sep-17,0.02,0.02,0.02,0.02,35520
20-Sep-17,0.02,0.02,0.01,0.02,118399
19-Sep-17,0.02,0.02,0.01,0.02,241850
18-Sep-17,0.01,0.02,0.01,0.02,20096
15-Sep-17,0.01,0.02,0.01,0.01,4144
14-Sep-17,0.01,0.02,0.01,0.02,10320
13-Sep-17,0.02,0.02,0.01,0.01,7775
12-Sep-17,0.02,0.02,0.01,0.02,8170
11-Sep-17,0.01,0.02,0.01,0.02,11794
08-Sep-17,0.02,0.02,0.01,0.01,5458
06-Sep-17,0.01,0.02,0.01,0.01,7897
05-Sep-17,0.01,0.02,0.01,0.02,5279
04-Sep-17,0.01,0.02,0.01,0.01,869
01-Sep-17,0.01,0.02,0.01,0.01,3908
31-Aug-17,0.01,0.02,0.01,0.01,3576

*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: PDGR11