Cotação atual, histórico e gráfico do papel: PEVC11

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 PEVC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,32%	2,71	208,22	203,80	203,44	208,22	19K	8
25/08/2025	-1,49%	-3,10	205,51	209,38	205,36	209,38	123K	18
22/08/2025	1,25%	2,57	208,61	207,45	207,45	211,06	246K	17
21/08/2025	0,01%	0,03	206,04	210,55	204,70	210,55	27K	17
20/08/2025	-1,45%	-3,04	206,01	207,01	203,80	207,08	15K	16
19/08/2025	-0,42%	-0,89	209,05	211,50	208,23	212,39	24K	19
18/08/2025	0,21%	0,45	209,94	211,39	208,82	211,39	51K	47

15/08/2025	-1,71%	-3,65	209,49	215,28	209,20	215,28	49K	12
14/08/2025	-0,49%	-1,04	213,14	214,45	212,85	214,45	25K	8
13/08/2025	0,64%	1,36	214,18	213,00	212,83	214,80	19K	12
12/08/2025	1,49%	3,13	212,82	209,20	209,20	213,10	120K	8
11/08/2025	-0,15%	-0,32	209,69	211,50	209,69	211,50	31K	7
08/08/2025	0,85%	1,78	210,01	209,79	209,15	211,27	36K	8
07/08/2025	-2,90%	-6,22	208,23	213,79	208,23	214,89	91K	19
06/08/2025	0,49%	1,04	214,45	213,41	212,98	217,59	41K	22
05/08/2025	-0,14%	-0,29	213,41	215,84	211,77	215,84	7K	9
04/08/2025	0,91%	1,93	213,70	211,77	211,77	214,90	22K	8
01/08/2025	-3,30%	-7,23	211,77	220,45	209,83	220,45	50K	22
31/07/2025	-1,13%	-2,50	219,00	223,00	218,99	223,00	66K	9
30/07/2025	-0,40%	-0,88	221,50	222,38	219,50	224,70	979K	24
29/07/2025	-0,63%	-1,42	222,38	226,29	220,19	226,29	32K	13
28/07/2025	-0,08%	-0,18	223,80	225,98	223,80	227,00	36K	20
25/07/2025	1,48%	3,26	223,98	222,76	219,77	223,99	107K	21
24/07/2025	0,95%	2,08	220,72	220,00	220,00	223,18	81K	18
23/07/2025	0,85%	1,85	218,64	218,68	216,77	218,68	76K	11
22/07/2025	0,48%	1,03	216,79	219,23	214,85	219,23	82K	7
21/07/2025	-1,86%	-4,09	215,76	220,00	215,76	220,00	35K	16
18/07/2025	-0,43%	-0,96	219,85	220,81	219,48	222,12	300K	18
17/07/2025	2,26%	4,87	220,81	215,28	215,28	221,83	83K	21
16/07/2025	3,42%	7,15	215,94	212,70	212,52	215,94	28K	9
15/07/2025	-2,21%	-4,71	208,79	213,15	208,78	213,15	60K	19
14/07/2025	1,35%	2,85	213,50	210,53	210,53	214,31	50K	21
11/07/2025	-0,68%	-1,45	210,65	214,34	210,43	214,34	108K	12
10/07/2025	2,97%	6,11	212,10	209,36	207,02	213,44	100K	25
09/07/2025	1,89%	3,83	205,99	204,66	203,80	205,99	71K	9
08/07/2025	0,51%	1,02	202,16	202,23	201,59	203,70	42K	45
07/07/2025	-0,74%	-1,50	201,14	205,27	200,44	205,27	322K	23
04/07/2025	0,34%	0,69	202,64	205,28	200,25	208,52	22K	15
03/07/2025	1,30%	2,60	201,95	200,00	200,00	203,00	10K	8
02/07/2025	0,53%	1,06	199,35	197,58	197,14	199,35	53K	9
01/07/2025	-0,04%	-0,07	198,29	198,77	195,54	200,89	67K	16
27/06/2025	1,14%	2,24	198,36	198,62	196,78	198,96	88K	13
26/06/2025	0,61%	1,18	196,12	195,00	195,00	196,93	260K	12
25/06/2025	0,17%	0,34	194,94	197,89	193,12	197,89	55K	10
24/06/2025	3,49%	6,57	194,60	187,04	187,04	194,60	194K	17
23/06/2025	-0,36%	-0,68	188,03	188,70	183,53	188,71	56K	29
20/06/2025	0,48%	0,90	188,71	189,10	187,53	190,15	95K	11
18/06/2025	1,41%	2,62	187,81	184,57	184,57	188,66	46K	14
17/06/2025	-1,17%	-2,19	185,19	185,24	183,81	186,30	37K	15
16/06/2025	0,00%	0,00	187,38	189,44	186,24	189,60	45K	13
13/06/2025	-2,82%	-5,44	187,38	190,58	187,38	193,44	65K	14
12/06/2025	0,22%	0,43	192,82	191,10	190,58	192,82	22K	11
11/06/2025	0,02%	0,04	192,39	194,15	192,39	194,15	16K	12
10/06/2025	0,63%	1,21	192,35	192,79	190,21	192,80	70K	23
09/06/2025	-0,11%	-0,22	191,14	191,37	191,10	193,51	95K	15
06/06/2025	1,60%	3,02	191,36	190,72	190,46	192,83	41K	15
05/06/2025	-1,00%	-1,91	188,34	191,42	188,00	191,42	33K	23
04/06/2025	-0,02%	-0,04	190,25	188,54	188,54	191,88	36K	12
03/06/2025	-0,37%	-0,71	190,29	191,07	190,03	191,07	20K	11
02/06/2025	-0,85%	-1,63	191,00	189,90	188,69	191,26	17K	12
30/05/2025	0,61%	1,17	192,63	188,89	188,89	192,63	322K	15
29/05/2025	-0,12%	-0,23	191,46	190,50	188,35	191,46	56K	16
28/05/2025	0,36%	0,68	191,69	192,66	191,06	192,66	37K	11
27/05/2025	1,86%	3,49	191,01	185,06	185,06	191,01	26K	18
26/05/2025	0,51%	0,95	187,52	186,28	181,50	190,06	20K	19
23/05/2025	-0,40%	-0,75	186,57	187,01	186,55	187,99	22K	18
22/05/2025	0,47%	0,88	187,32	188,31	181,66	189,62	3M	1.380
21/05/2025	-4,88%	-9,56	186,44	196,00	186,44	196,00	63K	26
20/05/2025	-0,92%	-1,81	196,00	197,00	195,26	198,50	48K	71
19/05/2025	-0,54%	-1,08	197,81	195,83	195,77	198,58	61K	29
16/05/2025	0,29%	0,57	198,89	198,06	196,00	200,26	202K	36
15/05/2025	-0,22%	-0,44	198,32	195,72	195,00	198,32	51K	92
14/05/2025	0,92%	1,82	198,76	195,04	195,04	198,76	29K	20
13/05/2025	-0,62%	-1,23	196,94	196,04	196,03	199,15	52K	111
12/05/2025	6,13%	11,45	198,17	188,68	188,68	199,16	129K	27
09/05/2025	-0,54%	-1,02	186,72	185,62	185,10	189,24	43K	26
08/05/2025	1,13%	2,10	187,74	186,38	185,90	190,77	28K	13
07/05/2025	1,80%	3,28	185,64	185,57	184,00	186,65	20K	21
06/05/2025	-0,89%	-1,64	182,36	182,19	182,19	185,00	3M	35
05/05/2025	-0,28%	-0,51	184,00	184,58	183,84	186,81	25K	13
02/05/2025	1,84%	3,34	184,51	184,47	180,00	185,63	23K	13
30/04/2025	0,10%	0,18	181,17	178,12	175,43	181,17	126K	26
29/04/2025	-0,21%	-0,38	180,99	180,69	178,73	182,46	310K	14
28/04/2025	-0,03%	-0,06	181,37	183,07	179,88	183,07	11K	11
25/04/2025	0,13%	0,24	181,43	183,54	180,38	183,54	30K	14
24/04/2025	3,96%	6,91	181,19	171,71	171,71	181,82	25K	17
23/04/2025	2,20%	3,75	174,28	177,25	174,28	179,08	53K	10
22/04/2025	-2,48%	-4,33	170,53	170,70	169,45	171,31	7K	13
17/04/2025	0,30%	0,53	174,86	177,36	174,42	177,36	61K	7
16/04/2025	-2,43%	-4,34	174,33	177,48	173,53	177,48	25K	16
15/04/2025	2,12%	3,71	178,67	175,00	175,00	180,31	28K	13
14/04/2025	0,77%	1,34	174,96	175,55	173,95	176,17	22K	13
11/04/2025	0,59%	1,02	173,62	172,60	168,46	176,23	50K	17
10/04/2025	-4,79%	-8,68	172,60	175,28	170,19	175,28	280K	34
09/04/2025	10,72%	17,55	181,28	160,96	160,96	184,00	229K	43
08/04/2025	-1,31%	-2,17	163,73	165,96	162,15	174,33	303K	39
07/04/2025	2,48%	4,02	165,90	161,88	153,41	167,59	305K	47
04/04/2025	-4,82%	-8,20	161,88	170,10	157,53	172,66	123K	57
03/04/2025	-11,91%	-22,99	170,08	187,46	170,08	187,46	151K	103
02/04/2025	2,48%	4,67	193,07	188,40	184,69	194,05	53K	17
01/04/2025	1,33%	2,48	188,40	187,88	185,42	188,97	51K	28
31/03/2025	-0,39%	-0,72	185,92	187,61	180,98	187,61	68K	24
28/03/2025	-3,07%	-5,91	186,64	191,16	185,40	191,16	174K	29
27/03/2025	-1,06%	-2,07	192,55	197,54	191,00	197,54	32K	23
26/03/2025	-1,43%	-2,83	194,62	200,60	194,62	200,61	54K	23
25/03/2025	-0,57%	-1,13	197,45	198,99	195,96	199,98	65K	20
24/03/2025	3,76%	7,20	198,58	195,80	195,80	199,23	82K	35
21/03/2025	0,70%	1,33	191,38	190,05	187,96	192,02	41K	24
20/03/2025	0,31%	0,58	190,05	191,07	189,28	192,00	85K	21
19/03/2025	1,94%	3,60	189,47	186,50	186,50	189,92	30K	19
18/03/2025	-0,78%	-1,47	185,87	186,00	185,00	186,93	36K	16
17/03/2025	1,63%	3,01	187,34	185,98	184,33	187,74	36K	16
14/03/2025	2,17%	3,91	184,33	180,00	180,00	184,90	28K	14
13/03/2025	-3,41%	-6,37	180,42	186,79	180,42	186,79	53K	18
12/03/2025	1,33%	2,46	186,79	187,86	183,00	189,00	57K	25
11/03/2025	-0,74%	-1,37	184,33	185,70	183,54	186,63	66K	25
10/03/2025	-3,08%	-5,90	185,70	190,01	183,00	190,01	100K	36
07/03/2025	0,17%	0,33	191,60	195,96	185,55	195,96	3M	108
06/03/2025	-4,26%	-8,52	191,27	203,44	190,78	205,30	200K	92
05/03/2025	-7,35%	-15,84	199,79	208,60	197,50	208,60	157K	56
28/02/2025	2,38%	5,02	215,63	210,65	208,52	215,83	300K	171
27/02/2025	-0,28%	-0,60	210,61	211,52	209,10	220,99	178K	75
26/02/2025	1,82%	3,77	211,21	209,52	207,44	212,99	101K	47
25/02/2025	-1,21%	-2,55	207,44	209,99	204,14	210,88	389K	207
24/02/2025	-0,43%	-0,91	209,99	213,22	207,09	213,22	176K	65
21/02/2025	-2,00%	-4,30	210,90	216,67	210,35	216,67	121K	62
20/02/2025	-1,93%	-4,24	215,20	220,58	212,55	220,58	80K	87
19/02/2025	-0,03%	-0,07	219,44	222,24	217,36	222,24	269K	41
18/02/2025	0,31%	0,68	219,51	217,30	217,29	221,66	396K	157
17/02/2025	0,22%	0,48	218,83	216,31	216,30	222,63	22K	29
14/02/2025	0,57%	1,23	218,35	217,12	216,00	220,00	1M	74
13/02/2025	1,24%	2,65	217,12	214,01	214,00	218,77	250K	96
12/02/2025	-0,84%	-1,81	214,47	217,67	212,51	217,67	198K	53
11/02/2025	-	-	216,28	221,87	215,50	222,00	262K	155

Date,Open,High,Low,Close,Volume
26-Aug-25,203.80,208.22,203.44,208.22,19015
25-Aug-25,209.38,209.38,205.36,205.51,122697
22-Aug-25,207.45,211.06,207.45,208.61,245668
21-Aug-25,210.55,210.55,204.70,206.04,26918
20-Aug-25,207.01,207.08,203.80,206.01,14815
19-Aug-25,211.50,212.39,208.23,209.05,23570
18-Aug-25,211.39,211.39,208.82,209.94,50747
15-Aug-25,215.28,215.28,209.20,209.49,48583
14-Aug-25,214.45,214.45,212.85,213.14,24546
13-Aug-25,213.00,214.80,212.83,214.18,18788
12-Aug-25,209.20,213.10,209.20,212.82,120023
11-Aug-25,211.50,211.50,209.69,209.69,31373
08-Aug-25,209.79,211.27,209.15,210.01,36239
07-Aug-25,213.79,214.89,208.23,208.23,90731
06-Aug-25,213.41,217.59,212.98,214.45,41038
05-Aug-25,215.84,215.84,211.77,213.41,7022
04-Aug-25,211.77,214.90,211.77,213.70,22341
01-Aug-25,220.45,220.45,209.83,211.77,50310
31-Jul-25,223.00,223.00,218.99,219.00,66101
30-Jul-25,222.38,224.70,219.50,221.50,979231
29-Jul-25,226.29,226.29,220.19,222.38,31870
28-Jul-25,225.98,227.00,223.80,223.80,35670
25-Jul-25,222.76,223.99,219.77,223.98,107388
24-Jul-25,220.00,223.18,220.00,220.72,80601
23-Jul-25,218.68,218.68,216.77,218.64,75805
22-Jul-25,219.23,219.23,214.85,216.79,81540
21-Jul-25,220.00,220.00,215.76,215.76,35030
18-Jul-25,220.81,222.12,219.48,219.85,300255
17-Jul-25,215.28,221.83,215.28,220.81,82528
16-Jul-25,212.70,215.94,212.52,215.94,27729
15-Jul-25,213.15,213.15,208.78,208.79,60114
14-Jul-25,210.53,214.31,210.53,213.50,50310
11-Jul-25,214.34,214.34,210.43,210.65,108344
10-Jul-25,209.36,213.44,207.02,212.10,99947
09-Jul-25,204.66,205.99,203.80,205.99,71095
08-Jul-25,202.23,203.70,201.59,202.16,41990
07-Jul-25,205.27,205.27,200.44,201.14,322397
04-Jul-25,205.28,208.52,200.25,202.64,21539
03-Jul-25,200.00,203.00,200.00,201.95,10310
02-Jul-25,197.58,199.35,197.14,199.35,53180
01-Jul-25,198.77,200.89,195.54,198.29,66640
27-Jun-25,198.62,198.96,196.78,198.36,87642
26-Jun-25,195.00,196.93,195.00,196.12,259876
25-Jun-25,197.89,197.89,193.12,194.94,55368
24-Jun-25,187.04,194.60,187.04,194.60,194490
23-Jun-25,188.70,188.71,183.53,188.03,55679
20-Jun-25,189.10,190.15,187.53,188.71,95401
18-Jun-25,184.57,188.66,184.57,187.81,45514
17-Jun-25,185.24,186.30,183.81,185.19,37199
16-Jun-25,189.44,189.60,186.24,187.38,45178
13-Jun-25,190.58,193.44,187.38,187.38,64519
12-Jun-25,191.10,192.82,190.58,192.82,21881
11-Jun-25,194.15,194.15,192.39,192.39,15673
10-Jun-25,192.79,192.80,190.21,192.35,70279
09-Jun-25,191.37,193.51,191.10,191.14,95226
06-Jun-25,190.72,192.83,190.46,191.36,40753
05-Jun-25,191.42,191.42,188.00,188.34,33106
04-Jun-25,188.54,191.88,188.54,190.25,36200
03-Jun-25,191.07,191.07,190.03,190.29,19972
02-Jun-25,189.90,191.26,188.69,191.00,17269
30-May-25,188.89,192.63,188.89,192.63,322248
29-May-25,190.50,191.46,188.35,191.46,55859
28-May-25,192.66,192.66,191.06,191.69,36982
27-May-25,185.06,191.01,185.06,191.01,26238
26-May-25,186.28,190.06,181.50,187.52,19544
23-May-25,187.01,187.99,186.55,186.57,21716
22-May-25,188.31,189.62,181.66,187.32,2778457
21-May-25,196.00,196.00,186.44,186.44,63041
20-May-25,197.00,198.50,195.26,196.00,48413
19-May-25,195.83,198.58,195.77,197.81,60971
16-May-25,198.06,200.26,196.00,198.89,201514
15-May-25,195.72,198.32,195.00,198.32,51162
14-May-25,195.04,198.76,195.04,198.76,28745
13-May-25,196.04,199.15,196.03,196.94,51567
12-May-25,188.68,199.16,188.68,198.17,129193
09-May-25,185.62,189.24,185.10,186.72,43329
08-May-25,186.38,190.77,185.90,187.74,27978
07-May-25,185.57,186.65,184.00,185.64,19987
06-May-25,182.19,185.00,182.19,182.36,2815020
05-May-25,184.58,186.81,183.84,184.00,25465
02-May-25,184.47,185.63,180.00,184.51,23052
30-Apr-25,178.12,181.17,175.43,181.17,126493
29-Apr-25,180.69,182.46,178.73,180.99,309745
28-Apr-25,183.07,183.07,179.88,181.37,10952
25-Apr-25,183.54,183.54,180.38,181.43,30354
24-Apr-25,171.71,181.82,171.71,181.19,25208
23-Apr-25,177.25,179.08,174.28,174.28,52537
22-Apr-25,170.70,171.31,169.45,170.53,6815
17-Apr-25,177.36,177.36,174.42,174.86,60733
16-Apr-25,177.48,177.48,173.53,174.33,25316
15-Apr-25,175.00,180.31,175.00,178.67,27944
14-Apr-25,175.55,176.17,173.95,174.96,22026
11-Apr-25,172.60,176.23,168.46,173.62,49647
10-Apr-25,175.28,175.28,170.19,172.60,279607
09-Apr-25,160.96,184.00,160.96,181.28,228538
08-Apr-25,165.96,174.33,162.15,163.73,303308
07-Apr-25,161.88,167.59,153.41,165.90,305198
04-Apr-25,170.10,172.66,157.53,161.88,122904
03-Apr-25,187.46,187.46,170.08,170.08,150774
02-Apr-25,188.40,194.05,184.69,193.07,52653
01-Apr-25,187.88,188.97,185.42,188.40,50746
31-Mar-25,187.61,187.61,180.98,185.92,68421
28-Mar-25,191.16,191.16,185.40,186.64,173972
27-Mar-25,197.54,197.54,191.00,192.55,32112
26-Mar-25,200.60,200.61,194.62,194.62,54041
25-Mar-25,198.99,199.98,195.96,197.45,65073
24-Mar-25,195.80,199.23,195.80,198.58,82206
21-Mar-25,190.05,192.02,187.96,191.38,40788
20-Mar-25,191.07,192.00,189.28,190.05,85281
19-Mar-25,186.50,189.92,186.50,189.47,29797
18-Mar-25,186.00,186.93,185.00,185.87,36220
17-Mar-25,185.98,187.74,184.33,187.34,36250
14-Mar-25,180.00,184.90,180.00,184.33,27893
13-Mar-25,186.79,186.79,180.42,180.42,53185
12-Mar-25,187.86,189.00,183.00,186.79,56844
11-Mar-25,185.70,186.63,183.54,184.33,66098
10-Mar-25,190.01,190.01,183.00,185.70,99701
07-Mar-25,195.96,195.96,185.55,191.60,3053112
06-Mar-25,203.44,205.30,190.78,191.27,200124
05-Mar-25,208.60,208.60,197.50,199.79,156713
28-Feb-25,210.65,215.83,208.52,215.63,299538
27-Feb-25,211.52,220.99,209.10,210.61,178398
26-Feb-25,209.52,212.99,207.44,211.21,100744
25-Feb-25,209.99,210.88,204.14,207.44,388766
24-Feb-25,213.22,213.22,207.09,209.99,176311
21-Feb-25,216.67,216.67,210.35,210.90,120572
20-Feb-25,220.58,220.58,212.55,215.20,79539
19-Feb-25,222.24,222.24,217.36,219.44,269403
18-Feb-25,217.30,221.66,217.29,219.51,396311
17-Feb-25,216.31,222.63,216.30,218.83,22235
14-Feb-25,217.12,220.00,216.00,218.35,1423284
13-Feb-25,214.01,218.77,214.00,217.12,249571
12-Feb-25,217.67,217.67,212.51,214.47,197955
11-Feb-25,221.87,222.00,215.50,216.28,261876

*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: PEVC11