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
25/11/2025	1,55%	2,87	187,87	182,69	182,69	188,38	94K	173
24/11/2025	0,21%	0,39	185,00	184,60	183,50	186,33	86K	53
21/11/2025	3,19%	5,71	184,61	175,01	173,70	184,91	44K	39
19/11/2025	1,38%	2,44	178,90	175,00	175,00	178,91	79K	61
18/11/2025	-0,15%	-0,26	176,46	175,00	175,00	180,00	22K	53
17/11/2025	-2,63%	-4,77	176,72	181,49	176,25	181,99	99K	44
14/11/2025	-0,01%	-0,02	181,49	181,70	178,27	182,84	135K	145

13/11/2025	-2,79%	-5,20	181,51	186,71	180,50	188,19	119K	276
12/11/2025	1,25%	2,30	186,71	184,41	184,33	189,29	90K	37
11/11/2025	0,41%	0,75	184,41	181,49	180,92	186,67	204K	80
10/11/2025	-0,99%	-1,83	183,66	181,78	181,76	187,72	120K	53
07/11/2025	1,01%	1,86	185,49	183,63	180,76	186,90	156K	58
06/11/2025	-0,80%	-1,49	183,63	183,21	182,47	188,27	47K	28
05/11/2025	-0,12%	-0,22	185,12	181,51	181,51	187,35	192K	595
04/11/2025	0,69%	1,27	185,34	181,86	181,86	187,83	41K	28
03/11/2025	-0,55%	-1,02	184,07	188,62	182,67	188,63	118K	60
31/10/2025	0,02%	0,03	185,09	184,59	181,86	185,49	161K	54
30/10/2025	-0,88%	-1,64	185,06	187,07	184,53	187,67	57K	21
29/10/2025	-1,14%	-2,15	186,70	186,28	186,27	189,04	32K	57
28/10/2025	-0,61%	-1,16	188,85	193,01	187,83	193,50	41K	100
27/10/2025	0,37%	0,70	190,01	183,00	183,00	194,75	31K	33
24/10/2025	0,91%	1,71	189,31	190,32	183,92	191,32	37K	41
23/10/2025	-1,67%	-3,18	187,60	194,48	186,60	194,48	61K	108
22/10/2025	0,13%	0,25	190,78	193,48	189,29	193,48	36K	52
21/10/2025	1,52%	2,85	190,53	184,49	183,00	190,89	148K	43
20/10/2025	1,34%	2,48	187,68	185,20	183,00	190,67	182K	709
17/10/2025	-0,38%	-0,71	185,20	194,99	183,00	194,99	252K	103
16/10/2025	-4,45%	-8,66	185,91	191,90	185,91	195,44	47K	24
15/10/2025	-0,30%	-0,58	194,57	197,32	193,70	198,99	57K	21
14/10/2025	3,52%	6,64	195,15	186,62	186,62	197,02	193K	96
13/10/2025	1,90%	3,51	188,51	186,64	186,62	192,28	81K	31
10/10/2025	-1,90%	-3,58	185,00	187,64	185,00	192,27	47K	30
09/10/2025	-0,67%	-1,27	188,58	192,40	186,84	192,40	117K	179
08/10/2025	-0,38%	-0,72	189,85	189,90	188,40	191,00	80K	38
07/10/2025	-0,44%	-0,85	190,57	194,98	189,85	194,98	19K	30
06/10/2025	-1,15%	-2,23	191,42	196,98	190,45	196,98	125K	34
03/10/2025	0,88%	1,68	193,65	191,97	191,70	196,35	2M	60
02/10/2025	-0,34%	-0,65	191,97	192,62	191,54	203,00	193K	90
01/10/2025	-1,80%	-3,53	192,62	196,00	192,62	196,09	76K	21
30/09/2025	-2,39%	-4,81	196,15	201,00	192,41	201,00	87K	47
29/09/2025	0,11%	0,22	200,96	206,00	199,47	206,00	81K	40
26/09/2025	-0,68%	-1,38	200,74	204,44	200,74	204,44	27K	29
25/09/2025	-0,46%	-0,94	202,12	207,87	200,86	207,87	320K	28
24/09/2025	-3,54%	-7,46	203,06	210,52	203,06	217,71	138K	38
23/09/2025	-4,13%	-9,08	210,52	219,60	210,52	223,44	329K	50
22/09/2025	2,08%	4,47	219,60	215,50	215,50	220,82	108K	36
19/09/2025	0,19%	0,40	215,13	216,88	212,74	216,88	16K	22
18/09/2025	2,83%	5,91	214,73	209,13	209,13	215,10	82K	23
17/09/2025	-0,24%	-0,51	208,82	212,54	208,55	213,91	71K	29
16/09/2025	-0,18%	-0,37	209,33	209,81	208,78	213,95	27K	28
15/09/2025	-0,38%	-0,79	209,70	210,49	208,34	213,16	75K	17
12/09/2025	-1,43%	-3,06	210,49	213,55	209,56	214,97	41K	34
11/09/2025	2,32%	4,85	213,55	209,83	209,83	215,51	23K	8
10/09/2025	0,79%	1,64	208,70	205,41	205,41	210,27	57K	26
09/09/2025	-0,17%	-0,36	207,06	207,73	206,23	208,69	32K	39
08/09/2025	1,17%	2,39	207,42	205,03	203,47	207,42	26K	25
05/09/2025	-1,75%	-3,66	205,03	207,20	202,27	210,08	53K	27
04/09/2025	1,55%	3,18	208,69	203,80	203,80	209,54	57K	227
03/09/2025	-2,05%	-4,30	205,51	211,13	204,21	211,13	3M	72
02/09/2025	0,18%	0,37	209,81	208,87	205,93	209,81	50K	19
01/09/2025	0,46%	0,96	209,44	209,92	207,51	210,87	12K	11
29/08/2025	0,31%	0,64	208,48	209,15	208,34	209,92	11K	14
28/08/2025	-0,07%	-0,14	207,84	209,71	207,84	209,71	78K	7
27/08/2025	-0,12%	-0,24	207,98	210,31	207,98	210,31	139K	14
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	-	-	197,81	195,83	195,77	198,58	61K	29

Date,Open,High,Low,Close,Volume
25-Nov-25,182.69,188.38,182.69,187.87,94169
24-Nov-25,184.60,186.33,183.50,185.00,85840
21-Nov-25,175.01,184.91,173.70,184.61,44034
19-Nov-25,175.00,178.91,175.00,178.90,78715
18-Nov-25,175.00,180.00,175.00,176.46,22425
17-Nov-25,181.49,181.99,176.25,176.72,99200
14-Nov-25,181.70,182.84,178.27,181.49,134552
13-Nov-25,186.71,188.19,180.50,181.51,118555
12-Nov-25,184.41,189.29,184.33,186.71,90106
11-Nov-25,181.49,186.67,180.92,184.41,203735
10-Nov-25,181.78,187.72,181.76,183.66,120491
07-Nov-25,183.63,186.90,180.76,185.49,156110
06-Nov-25,183.21,188.27,182.47,183.63,46666
05-Nov-25,181.51,187.35,181.51,185.12,191704
04-Nov-25,181.86,187.83,181.86,185.34,41488
03-Nov-25,188.62,188.63,182.67,184.07,118397
31-Oct-25,184.59,185.49,181.86,185.09,160524
30-Oct-25,187.07,187.67,184.53,185.06,56794
29-Oct-25,186.28,189.04,186.27,186.70,32065
28-Oct-25,193.01,193.50,187.83,188.85,41474
27-Oct-25,183.00,194.75,183.00,190.01,31338
24-Oct-25,190.32,191.32,183.92,189.31,36982
23-Oct-25,194.48,194.48,186.60,187.60,61415
22-Oct-25,193.48,193.48,189.29,190.78,36336
21-Oct-25,184.49,190.89,183.00,190.53,147957
20-Oct-25,185.20,190.67,183.00,187.68,181619
17-Oct-25,194.99,194.99,183.00,185.20,251969
16-Oct-25,191.90,195.44,185.91,185.91,47379
15-Oct-25,197.32,198.99,193.70,194.57,57059
14-Oct-25,186.62,197.02,186.62,195.15,192514
13-Oct-25,186.64,192.28,186.62,188.51,81295
10-Oct-25,187.64,192.27,185.00,185.00,47422
09-Oct-25,192.40,192.40,186.84,188.58,117126
08-Oct-25,189.90,191.00,188.40,189.85,79657
07-Oct-25,194.98,194.98,189.85,190.57,18588
06-Oct-25,196.98,196.98,190.45,191.42,124933
03-Oct-25,191.97,196.35,191.70,193.65,1529091
02-Oct-25,192.62,203.00,191.54,191.97,193068
01-Oct-25,196.00,196.09,192.62,192.62,75729
30-Sep-25,201.00,201.00,192.41,196.15,87484
29-Sep-25,206.00,206.00,199.47,200.96,81178
26-Sep-25,204.44,204.44,200.74,200.74,27089
25-Sep-25,207.87,207.87,200.86,202.12,320408
24-Sep-25,210.52,217.71,203.06,203.06,137759
23-Sep-25,219.60,223.44,210.52,210.52,329355
22-Sep-25,215.50,220.82,215.50,219.60,108374
19-Sep-25,216.88,216.88,212.74,215.13,16491
18-Sep-25,209.13,215.10,209.13,214.73,82466
17-Sep-25,212.54,213.91,208.55,208.82,71003
16-Sep-25,209.81,213.95,208.78,209.33,27483
15-Sep-25,210.49,213.16,208.34,209.70,74687
12-Sep-25,213.55,214.97,209.56,210.49,40649
11-Sep-25,209.83,215.51,209.83,213.55,23305
10-Sep-25,205.41,210.27,205.41,208.70,56842
09-Sep-25,207.73,208.69,206.23,207.06,32178
08-Sep-25,205.03,207.42,203.47,207.42,26415
05-Sep-25,207.20,210.08,202.27,205.03,53398
04-Sep-25,203.80,209.54,203.80,208.69,57198
03-Sep-25,211.13,211.13,204.21,205.51,2603976
02-Sep-25,208.87,209.81,205.93,209.81,49658
01-Sep-25,209.92,210.87,207.51,209.44,11959
29-Aug-25,209.15,209.92,208.34,208.48,11313
28-Aug-25,209.71,209.71,207.84,207.84,77688
27-Aug-25,210.31,210.31,207.98,207.98,139468
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

*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