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
26/04/2024	-0,24%	-0,34	143,73	144,38	143,73	144,38	288	2
25/04/2024	-0,72%	-1,04	144,07	145,00	143,19	145,06	100K	6
24/04/2024	-0,23%	-0,33	145,11	146,86	145,11	146,86	727	4
23/04/2024	1,30%	1,87	145,44	144,83	144,12	146,09	20K	7
22/04/2024	1,54%	2,18	143,57	142,93	142,81	143,57	1K	4
19/04/2024	-1,06%	-1,51	141,39	143,62	141,39	143,62	4K	4
18/04/2024	-0,83%	-1,19	142,90	144,11	142,09	144,11	34K	110
17/04/2024	-0,46%	-0,67	144,09	144,88	144,09	144,88	2K	4
16/04/2024	1,97%	2,80	144,76	143,80	143,50	144,76	7K	5
15/04/2024	-0,32%	-0,45	141,96	143,61	141,96	143,74	397K	8
12/04/2024	-1,69%	-2,45	142,41	144,95	141,53	144,95	19K	28
11/04/2024	0,53%	0,77	144,86	144,62	144,62	144,86	289	2
10/04/2024	0,47%	0,68	144,09	145,40	144,09	145,40	289	2
09/04/2024	-0,94%	-1,36	143,41	144,65	143,04	144,65	3K	5
08/04/2024	0,01%	0,02	144,77	144,74	144,18	145,37	410K	13
05/04/2024	2,47%	3,49	144,75	143,04	143,04	144,75	287	2
04/04/2024	-0,25%	-0,35	141,26	143,89	141,26	143,89	3K	3
03/04/2024	0,35%	0,50	141,61	143,40	140,51	143,40	14K	89
02/04/2024	-1,60%	-2,30	141,11	140,69	139,60	141,11	1K	3
01/04/2024	0,58%	0,82	143,41	142,74	142,74	143,41	6K	2
28/03/2024	0,64%	0,90	142,59	142,39	138,38	142,59	303K	1.079
27/03/2024	0,43%	0,60	141,69	142,92	141,69	142,92	284	2
26/03/2024	0,25%	0,35	141,09	141,91	141,09	142,24	33K	4
25/03/2024	-0,24%	-0,34	140,74	141,92	140,74	141,92	282	2
22/03/2024	-1,34%	-1,91	141,08	143,70	141,08	143,70	4K	3
21/03/2024	2,38%	3,32	142,99	143,05	142,99	143,73	1K	3
20/03/2024	0,48%	0,67	139,67	139,38	139,12	139,67	31K	8
19/03/2024	0,76%	1,05	139,00	138,38	138,38	139,00	3K	4
18/03/2024	-0,19%	-0,26	137,95	138,21	137,95	138,42	552	3
15/03/2024	1,96%	2,66	138,21	138,21	138,21	138,73	5K	5
14/03/2024	-2,60%	-3,62	135,55	139,17	135,55	139,17	2K	6
13/03/2024	0,01%	0,01	139,17	140,91	139,17	140,91	280	2
12/03/2024	0,53%	0,74	139,16	139,05	139,05	139,16	278	2
11/03/2024	-0,67%	-0,94	138,42	138,64	138,42	138,86	2K	3
08/03/2024	0,61%	0,85	139,36	140,86	139,36	140,89	2K	4
07/03/2024	0,77%	1,06	138,51	138,52	137,61	138,52	2K	3
06/03/2024	0,07%	0,09	137,45	138,02	137,36	138,02	11K	5
05/03/2024	-0,85%	-1,18	137,36	137,24	132,31	138,24	85K	6
04/03/2024	-0,01%	-0,01	138,54	138,55	138,23	138,55	692	4
01/03/2024	-0,12%	-0,16	138,55	138,72	138,25	139,04	17K	37
29/02/2024	1,03%	1,41	138,71	138,40	138,40	138,71	415	3
28/02/2024	0,65%	0,88	137,30	137,24	137,24	138,17	11K	8
27/02/2024	-0,92%	-1,26	136,42	137,34	136,13	137,34	193K	1.000
26/02/2024	-0,61%	-0,85	137,68	138,92	137,68	138,92	167K	815
23/02/2024	-0,09%	-0,12	138,53	138,66	138,53	139,77	7K	6
22/02/2024	2,14%	2,90	138,65	136,00	136,00	139,01	4K	3
21/02/2024	0,09%	0,12	135,75	135,70	135,70	135,75	1K	3
20/02/2024	-1,65%	-2,27	135,63	136,85	135,63	136,85	4K	4
19/02/2024	-0,54%	-0,75	137,90	137,90	137,90	137,90	965	2
16/02/2024	-0,84%	-1,18	138,65	139,82	138,65	139,86	418	3
15/02/2024	0,84%	1,17	139,83	139,68	139,63	139,85	15K	4
14/02/2024	0,55%	0,76	138,66	138,50	137,90	138,66	553	4
09/02/2024	-0,28%	-0,39	137,90	138,20	137,59	138,20	1K	5
08/02/2024	3,20%	4,29	138,29	138,11	138,11	138,29	276	2
07/02/2024	0,50%	0,67	134,00	134,00	134,00	134,00	804	3
06/02/2024	1,06%	1,40	133,33	133,45	132,07	133,45	4K	5
05/02/2024	-0,90%	-1,20	131,93	132,60	131,93	132,60	264	2
02/02/2024	2,39%	3,11	133,13	133,12	133,12	133,22	932	3
01/02/2024	-1,64%	-2,17	130,02	128,45	128,45	130,02	258	2
31/01/2024	-0,84%	-1,12	132,19	133,50	132,19	133,50	265	2
30/01/2024	0,98%	1,30	133,31	134,07	133,31	134,07	267	2
29/01/2024	0,88%	1,15	132,01	126,00	126,00	132,01	389	3
26/01/2024	0,34%	0,44	130,86	131,20	130,86	131,20	392	3
25/01/2024	1,55%	1,99	130,42	130,45	130,41	130,84	1K	4
24/01/2024	0,09%	0,12	128,43	128,66	128,43	128,66	257	2
23/01/2024	-1,31%	-1,70	128,31	129,99	128,31	129,99	388	3
22/01/2024	1,46%	1,87	130,01	130,01	130,01	130,01	130	1
19/01/2024	1,63%	2,05	128,14	126,54	126,54	128,14	509	4
18/01/2024	0,53%	0,66	126,09	125,94	125,94	126,09	252	2
17/01/2024	-0,29%	-0,36	125,43	124,94	124,94	125,57	625	3
16/01/2024	0,65%	0,81	125,79	124,94	124,94	125,87	376	3
12/01/2024	-0,30%	-0,38	124,98	125,01	124,98	125,01	5K	4
11/01/2024	-1,16%	-1,47	125,36	125,01	125,01	125,36	500	2
10/01/2024	0,60%	0,76	126,83	126,83	126,83	126,83	126	1
09/01/2024	-0,32%	-0,41	126,07	126,07	126,07	126,07	126	1
08/01/2024	0,85%	1,06	126,48	126,37	126,37	126,48	6K	2
05/01/2024	-0,36%	-0,45	125,42	125,01	125,01	125,42	2K	2
04/01/2024	1,05%	1,31	125,87	125,87	125,87	125,87	125	1
03/01/2024	-1,29%	-1,63	124,56	125,61	124,56	125,61	250	2
02/01/2024	-1,42%	-1,82	126,19	126,19	126,19	126,19	126	1
28/12/2023	0,76%	0,97	128,01	128,01	128,01	128,01	128	1
27/12/2023	1,09%	1,37	127,04	127,04	127,04	127,04	381	2
26/12/2023	-0,06%	-0,08	125,67	126,34	125,67	126,34	1K	2
22/12/2023	0,00%	0,00	125,75	125,75	125,75	125,75	125	1
21/12/2023	0,05%	0,06	125,75	125,75	125,75	125,75	125	1
20/12/2023	-0,84%	-1,06	125,69	125,69	125,69	125,69	125	1
19/12/2023	-0,35%	-0,44	126,75	127,18	126,75	127,18	381	2
18/12/2023	-0,81%	-1,04	127,19	127,19	127,19	127,19	127	1
15/12/2023	1,07%	1,36	128,23	128,23	128,23	128,23	128	1
14/12/2023	2,75%	3,39	126,87	123,50	123,50	126,87	250	2
13/12/2023	1,37%	1,67	123,48	123,48	123,48	123,48	123	1
12/12/2023	1,05%	1,27	121,81	121,81	121,81	121,81	121	1
11/12/2023	0,35%	0,42	120,54	120,54	120,54	120,54	120	1
08/12/2023	1,29%	1,53	120,12	120,73	120,12	120,73	1K	2
07/12/2023	0,94%	1,11	118,59	118,59	118,59	118,59	118	1
06/12/2023	-1,13%	-1,34	117,48	117,48	117,48	117,48	117	1
05/12/2023	-0,35%	-0,42	118,82	118,82	118,82	118,82	118	1
04/12/2023	0,81%	0,96	119,24	119,24	119,24	119,24	119	1
01/12/2023	0,01%	0,01	118,28	118,19	118,19	118,28	472	2
30/11/2023	0,51%	0,60	118,27	118,27	118,27	118,27	118	1
29/11/2023	3,27%	3,73	117,67	117,67	117,67	117,67	117	1
28/11/2023	0,18%	0,21	113,94	113,94	113,94	113,94	113	1
27/11/2023	-0,34%	-0,39	113,73	113,73	113,73	113,73	113	1
24/11/2023	0,45%	0,51	114,12	114,12	114,12	114,12	114	1
23/11/2023	0,00%	0,00	113,61	113,61	113,61	113,61	113	1
22/11/2023	1,16%	1,30	113,61	113,61	113,61	113,61	113	1
21/11/2023	0,76%	0,85	112,31	112,31	112,31	112,31	112	1
20/11/2023	-0,06%	-0,07	111,46	111,46	111,46	111,46	111	1
17/11/2023	2,06%	2,25	111,53	110,61	110,61	111,53	5K	2
16/11/2023	-0,83%	-0,92	109,28	109,28	109,28	109,28	109	1
14/11/2023	2,04%	2,20	110,20	110,20	110,20	110,20	110	1
13/11/2023	0,26%	0,28	108,00	108,00	108,00	108,00	108	1
10/11/2023	0,53%	0,57	107,72	107,72	107,72	107,72	107	1
09/11/2023	0,20%	0,21	107,15	107,15	107,15	107,15	107	1
08/11/2023	0,99%	1,05	106,94	106,94	106,94	106,94	106	1
07/11/2023	0,90%	0,94	105,89	105,89	105,89	105,89	105	1
06/11/2023	-2,47%	-2,66	104,95	104,95	104,95	104,95	104	1
03/11/2023	3,08%	3,22	107,61	108,39	107,61	108,39	6K	3
01/11/2023	1,71%	1,76	104,39	104,39	104,39	104,39	104	1
31/10/2023	-0,99%	-1,03	102,63	102,63	102,63	102,63	102	1
30/10/2023	1,84%	1,87	103,66	103,66	103,66	103,66	103	1
27/10/2023	-0,86%	-0,88	101,79	101,79	101,79	101,79	101	1
26/10/2023	-0,50%	-0,52	102,67	101,00	101,00	103,29	821	4
25/10/2023	-2,02%	-2,13	103,19	103,19	103,19	103,19	103	1
24/10/2023	1,15%	1,20	105,32	105,32	105,32	105,32	105	1
23/10/2023	-0,55%	-0,58	104,12	103,77	103,77	104,12	2K	2
20/10/2023	-1,37%	-1,45	104,70	104,70	104,70	104,70	104	1
19/10/2023	-3,75%	-4,14	106,15	109,55	106,15	109,55	433	3
18/10/2023	-2,42%	-2,74	110,29	108,48	108,48	110,29	880	4
17/10/2023	0,24%	0,27	113,03	113,03	113,03	113,03	113	1
16/10/2023	-0,16%	-0,18	112,76	112,91	112,76	113,50	2K	3
13/10/2023	-1,77%	-2,03	112,94	112,50	112,50	112,94	675	2
11/10/2023	0,72%	0,82	114,97	114,97	114,97	114,97	114	1
10/10/2023	-	-	114,15	115,03	114,15	115,03	1K	3

Date,Open,High,Low,Close,Volume
26-Apr-24,144.38,144.38,143.73,143.73,288
25-Apr-24,145.00,145.06,143.19,144.07,100439
24-Apr-24,146.86,146.86,145.11,145.11,727
23-Apr-24,144.83,146.09,144.12,145.44,19667
22-Apr-24,142.93,143.57,142.81,143.57,1286
19-Apr-24,143.62,143.62,141.39,141.39,3721
18-Apr-24,144.11,144.11,142.09,142.90,34047
17-Apr-24,144.88,144.88,144.09,144.09,1880
16-Apr-24,143.80,144.76,143.50,144.76,7037
15-Apr-24,143.61,143.74,141.96,141.96,396626
12-Apr-24,144.95,144.95,141.53,142.41,19449
11-Apr-24,144.62,144.86,144.62,144.86,289
10-Apr-24,145.40,145.40,144.09,144.09,289
09-Apr-24,144.65,144.65,143.04,143.41,2732
08-Apr-24,144.74,145.37,144.18,144.77,409905
05-Apr-24,143.04,144.75,143.04,144.75,287
04-Apr-24,143.89,143.89,141.26,141.26,2982
03-Apr-24,143.40,143.40,140.51,141.61,13957
02-Apr-24,140.69,141.11,139.60,141.11,1259
01-Apr-24,142.74,143.41,142.74,143.41,5853
28-Mar-24,142.39,142.59,138.38,142.59,303267
27-Mar-24,142.92,142.92,141.69,141.69,284
26-Mar-24,141.91,142.24,141.09,141.09,32562
25-Mar-24,141.92,141.92,140.74,140.74,282
22-Mar-24,143.70,143.70,141.08,141.08,4248
21-Mar-24,143.05,143.73,142.99,142.99,1433
20-Mar-24,139.38,139.67,139.12,139.67,31196
19-Mar-24,138.38,139.00,138.38,139.00,2639
18-Mar-24,138.21,138.42,137.95,137.95,552
15-Mar-24,138.21,138.73,138.21,138.21,5118
14-Mar-24,139.17,139.17,135.55,135.55,1663
13-Mar-24,140.91,140.91,139.17,139.17,280
12-Mar-24,139.05,139.16,139.05,139.16,278
11-Mar-24,138.64,138.86,138.42,138.42,2221
08-Mar-24,140.86,140.89,139.36,139.36,1546
07-Mar-24,138.52,138.52,137.61,138.51,2065
06-Mar-24,138.02,138.02,137.36,137.45,11018
05-Mar-24,137.24,138.24,132.31,137.36,84736
04-Mar-24,138.55,138.55,138.23,138.54,692
01-Mar-24,138.72,139.04,138.25,138.55,16629
29-Feb-24,138.40,138.71,138.40,138.71,415
28-Feb-24,137.24,138.17,137.24,137.30,11181
27-Feb-24,137.34,137.34,136.13,136.42,192777
26-Feb-24,138.92,138.92,137.68,137.68,166865
23-Feb-24,138.66,139.77,138.53,138.53,6683
22-Feb-24,136.00,139.01,136.00,138.65,3949
21-Feb-24,135.70,135.75,135.70,135.75,1221
20-Feb-24,136.85,136.85,135.63,135.63,4102
19-Feb-24,137.90,137.90,137.90,137.90,965
16-Feb-24,139.82,139.86,138.65,138.65,418
15-Feb-24,139.68,139.85,139.63,139.83,14962
14-Feb-24,138.50,138.66,137.90,138.66,553
09-Feb-24,138.20,138.20,137.59,137.90,1241
08-Feb-24,138.11,138.29,138.11,138.29,276
07-Feb-24,134.00,134.00,134.00,134.00,804
06-Feb-24,133.45,133.45,132.07,133.33,3995
05-Feb-24,132.60,132.60,131.93,131.93,264
02-Feb-24,133.12,133.22,133.12,133.13,932
01-Feb-24,128.45,130.02,128.45,130.02,258
31-Jan-24,133.50,133.50,132.19,132.19,265
30-Jan-24,134.07,134.07,133.31,133.31,267
29-Jan-24,126.00,132.01,126.00,132.01,389
26-Jan-24,131.20,131.20,130.86,130.86,392
25-Jan-24,130.45,130.84,130.41,130.42,1437
24-Jan-24,128.66,128.66,128.43,128.43,257
23-Jan-24,129.99,129.99,128.31,128.31,388
22-Jan-24,130.01,130.01,130.01,130.01,130
19-Jan-24,126.54,128.14,126.54,128.14,509
18-Jan-24,125.94,126.09,125.94,126.09,252
17-Jan-24,124.94,125.57,124.94,125.43,625
16-Jan-24,124.94,125.87,124.94,125.79,376
12-Jan-24,125.01,125.01,124.98,124.98,5499
11-Jan-24,125.01,125.36,125.01,125.36,500
10-Jan-24,126.83,126.83,126.83,126.83,126
09-Jan-24,126.07,126.07,126.07,126.07,126
08-Jan-24,126.37,126.48,126.37,126.48,6065
05-Jan-24,125.01,125.42,125.01,125.42,2500
04-Jan-24,125.87,125.87,125.87,125.87,125
03-Jan-24,125.61,125.61,124.56,124.56,250
02-Jan-24,126.19,126.19,126.19,126.19,126
28-Dec-23,128.01,128.01,128.01,128.01,128
27-Dec-23,127.04,127.04,127.04,127.04,381
26-Dec-23,126.34,126.34,125.67,125.67,1389
22-Dec-23,125.75,125.75,125.75,125.75,125
21-Dec-23,125.75,125.75,125.75,125.75,125
20-Dec-23,125.69,125.69,125.69,125.69,125
19-Dec-23,127.18,127.18,126.75,126.75,381
18-Dec-23,127.19,127.19,127.19,127.19,127
15-Dec-23,128.23,128.23,128.23,128.23,128
14-Dec-23,123.50,126.87,123.50,126.87,250
13-Dec-23,123.48,123.48,123.48,123.48,123
12-Dec-23,121.81,121.81,121.81,121.81,121
11-Dec-23,120.54,120.54,120.54,120.54,120
08-Dec-23,120.73,120.73,120.12,120.12,1085
07-Dec-23,118.59,118.59,118.59,118.59,118
06-Dec-23,117.48,117.48,117.48,117.48,117
05-Dec-23,118.82,118.82,118.82,118.82,118
04-Dec-23,119.24,119.24,119.24,119.24,119
01-Dec-23,118.19,118.28,118.19,118.28,472
30-Nov-23,118.27,118.27,118.27,118.27,118
29-Nov-23,117.67,117.67,117.67,117.67,117
28-Nov-23,113.94,113.94,113.94,113.94,113
27-Nov-23,113.73,113.73,113.73,113.73,113
24-Nov-23,114.12,114.12,114.12,114.12,114
23-Nov-23,113.61,113.61,113.61,113.61,113
22-Nov-23,113.61,113.61,113.61,113.61,113
21-Nov-23,112.31,112.31,112.31,112.31,112
20-Nov-23,111.46,111.46,111.46,111.46,111
17-Nov-23,110.61,111.53,110.61,111.53,4646
16-Nov-23,109.28,109.28,109.28,109.28,109
14-Nov-23,110.20,110.20,110.20,110.20,110
13-Nov-23,108.00,108.00,108.00,108.00,108
10-Nov-23,107.72,107.72,107.72,107.72,107
09-Nov-23,107.15,107.15,107.15,107.15,107
08-Nov-23,106.94,106.94,106.94,106.94,106
07-Nov-23,105.89,105.89,105.89,105.89,105
06-Nov-23,104.95,104.95,104.95,104.95,104
03-Nov-23,108.39,108.39,107.61,107.61,5631
01-Nov-23,104.39,104.39,104.39,104.39,104
31-Oct-23,102.63,102.63,102.63,102.63,102
30-Oct-23,103.66,103.66,103.66,103.66,103
27-Oct-23,101.79,101.79,101.79,101.79,101
26-Oct-23,101.00,103.29,101.00,102.67,821
25-Oct-23,103.19,103.19,103.19,103.19,103
24-Oct-23,105.32,105.32,105.32,105.32,105
23-Oct-23,103.77,104.12,103.77,104.12,1971
20-Oct-23,104.70,104.70,104.70,104.70,104
19-Oct-23,109.55,109.55,106.15,106.15,433
18-Oct-23,108.48,110.29,108.48,110.29,880
17-Oct-23,113.03,113.03,113.03,113.03,113
16-Oct-23,112.91,113.50,112.76,112.76,1695
13-Oct-23,112.50,112.94,112.50,112.94,675
11-Oct-23,114.97,114.97,114.97,114.97,114
10-Oct-23,115.03,115.03,114.15,114.15,1379

*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