Cotação atual, histórico e gráfico do papel: PICE11

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 PICE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	-0,76%	-0,23	29,96	29,51	29,51	30,58	30K	12
16/10/2025	0,40%	0,12	30,19	30,70	29,50	31,00	82K	614
15/10/2025	-0,27%	-0,08	30,07	30,03	30,03	30,87	27K	363
14/10/2025	-8,00%	-2,62	30,15	31,05	30,00	32,75	107K	286
13/10/2025	2,73%	0,87	32,77	30,51	30,50	32,79	92K	714
10/10/2025	6,33%	1,90	31,90	30,00	29,90	31,95	205K	43
09/10/2025	-2,02%	-0,62	30,00	31,40	30,00	31,40	100K	217

08/10/2025	-1,26%	-0,39	30,62	30,65	30,34	31,51	104K	305
07/10/2025	-1,62%	-0,51	31,01	32,34	30,81	32,34	134K	231
06/10/2025	-4,34%	-1,43	31,52	32,00	31,17	32,69	102K	1.424
03/10/2025	-0,12%	-0,04	32,95	31,87	31,87	32,96	9K	7
02/10/2025	3,06%	0,98	32,99	32,84	31,15	32,99	160K	669
01/10/2025	-2,41%	-0,79	32,01	32,80	32,01	33,00	40K	323
30/09/2025	-0,61%	-0,20	32,80	33,00	32,80	33,00	7K	23
29/09/2025	3,12%	1,00	33,00	32,00	32,00	33,00	18K	33
26/09/2025	-0,16%	-0,05	32,00	33,00	32,00	33,00	9K	20
25/09/2025	-1,69%	-0,55	32,05	32,36	32,05	32,89	57K	40
24/09/2025	-2,98%	-1,00	32,60	33,75	30,59	33,75	223K	203
23/09/2025	-1,44%	-0,49	33,60	34,39	33,60	34,39	47K	137
22/09/2025	-0,03%	-0,01	34,09	33,70	33,70	34,10	13K	6
19/09/2025	0,32%	0,11	34,10	34,10	33,62	34,35	20K	24
18/09/2025	-0,03%	-0,01	33,99	34,01	33,31	34,34	154K	1.454
17/09/2025	0,56%	0,19	34,00	34,10	33,70	34,10	79K	171
16/09/2025	0,18%	0,06	33,81	34,28	33,73	34,28	18K	37
15/09/2025	0,12%	0,04	33,75	34,39	33,75	34,59	10K	18
12/09/2025	-1,14%	-0,39	33,71	34,74	33,52	34,74	221K	1.305
11/09/2025	0,21%	0,07	34,10	34,77	33,52	34,77	33K	50
10/09/2025	0,00%	0,00	34,03	34,03	34,02	34,94	12K	23
09/09/2025	-1,42%	-0,49	34,03	34,99	33,80	34,99	51K	50
08/09/2025	-2,71%	-0,96	34,52	35,47	34,52	35,51	45K	28
05/09/2025	2,54%	0,88	35,48	35,51	34,90	35,51	2K	9
04/09/2025	0,14%	0,05	34,60	36,44	34,60	36,44	92K	75
03/09/2025	-5,19%	-1,89	34,55	36,45	34,50	36,45	87K	86
02/09/2025	5,59%	1,93	36,44	37,05	34,57	37,05	7K	33
01/09/2025	-5,45%	-1,99	34,51	35,29	33,63	37,29	181K	1.338
29/08/2025	-0,11%	-0,04	36,50	36,53	35,81	36,85	33K	153
28/08/2025	-1,96%	-0,73	36,54	37,28	35,60	37,28	122K	234
27/08/2025	4,51%	1,61	37,27	37,46	37,05	37,46	4K	104
26/08/2025	-3,62%	-1,34	35,66	37,60	35,05	37,60	333K	1.043
25/08/2025	-0,08%	-0,03	37,00	37,92	37,00	37,92	134K	158
22/08/2025	-0,54%	-0,20	37,03	37,96	37,00	37,96	171K	129
21/08/2025	-0,32%	-0,12	37,23	37,89	37,21	38,00	45K	148
20/08/2025	-1,71%	-0,65	37,35	38,00	37,34	38,00	56K	15
19/08/2025	1,33%	0,50	38,00	37,50	37,45	38,00	151K	39
18/08/2025	-1,24%	-0,47	37,50	37,75	37,20	37,75	59K	228
15/08/2025	2,26%	0,84	37,97	37,98	37,14	37,98	25K	17
14/08/2025	-0,77%	-0,29	37,13	37,34	37,11	38,00	173K	185
13/08/2025	0,19%	0,07	37,42	38,22	37,41	38,22	48K	740
12/08/2025	0,08%	0,03	37,35	37,32	37,32	38,26	43K	31
11/08/2025	-0,08%	-0,03	37,32	37,36	37,32	38,47	135K	171
08/08/2025	-1,71%	-0,65	37,35	37,50	37,31	38,79	70K	115
07/08/2025	-0,96%	-0,37	38,00	37,90	37,90	38,01	36K	27
06/08/2025	-2,12%	-0,83	38,37	39,00	37,36	39,00	72K	33
05/08/2025	5,77%	2,14	39,20	38,00	38,00	39,20	254K	1.219
04/08/2025	-0,51%	-0,19	37,06	37,22	37,06	37,70	282K	81
01/08/2025	0,00%	0,00	37,25	37,27	37,25	37,96	49K	77
31/07/2025	0,00%	0,00	37,25	37,30	37,25	38,45	98K	307
30/07/2025	-3,22%	-1,24	37,25	38,40	37,19	38,55	36K	17
29/07/2025	3,69%	1,37	38,49	37,13	37,11	38,49	470K	617
28/07/2025	0,05%	0,02	37,12	37,50	37,12	38,00	93K	1.374
25/07/2025	0,00%	0,00	37,10	37,10	37,10	38,50	112K	15
24/07/2025	-0,67%	-0,25	37,10	37,26	37,10	37,26	11K	3
23/07/2025	0,24%	0,09	37,35	37,31	37,31	37,35	746	2
22/07/2025	-5,60%	-2,21	37,26	39,14	37,26	39,14	60K	132
18/07/2025	0,71%	0,28	39,47	38,44	38,01	39,47	11K	6
17/07/2025	0,23%	0,09	39,19	39,13	37,57	39,19	87K	706
16/07/2025	0,26%	0,10	39,10	39,00	37,51	39,10	6K	120
15/07/2025	-0,51%	-0,20	39,00	38,20	37,26	39,14	39K	513
14/07/2025	3,87%	1,46	39,20	37,74	37,00	39,35	463K	3.010
11/07/2025	0,64%	0,24	37,74	37,41	37,11	37,74	48K	375
10/07/2025	0,89%	0,33	37,50	37,19	37,16	37,50	33K	509
09/07/2025	-0,08%	-0,03	37,17	37,20	37,17	37,20	5K	3
08/07/2025	-0,03%	-0,01	37,20	37,49	37,16	37,50	288K	84
07/07/2025	-2,08%	-0,79	37,21	38,00	37,21	38,00	9K	13
04/07/2025	0,50%	0,19	38,00	37,82	37,82	38,00	32K	18
03/07/2025	0,93%	0,35	37,81	37,46	37,21	37,83	4K	7
02/07/2025	0,83%	0,31	37,46	37,20	37,16	37,46	74K	13
01/07/2025	0,05%	0,02	37,15	37,20	37,07	37,44	20K	10
27/06/2025	0,03%	0,01	37,13	37,15	37,11	37,29	63K	13
26/06/2025	0,13%	0,05	37,12	37,08	37,04	37,93	75K	1.224
25/06/2025	-0,64%	-0,24	37,07	37,33	37,07	37,33	169K	399
24/06/2025	-0,64%	-0,24	37,31	37,80	37,31	37,90	78K	86
23/06/2025	0,08%	0,03	37,55	38,04	37,52	38,04	6K	14
20/06/2025	-1,44%	-0,55	37,52	38,00	37,51	38,16	73K	71
18/06/2025	0,69%	0,26	38,07	37,81	37,80	38,49	15K	27
17/06/2025	0,00%	0,00	37,81	37,80	37,80	38,10	97K	116
16/06/2025	-0,05%	-0,02	37,81	37,82	37,81	38,09	94K	85
13/06/2025	0,05%	0,02	37,83	37,81	37,81	38,11	76K	90
12/06/2025	-0,11%	-0,04	37,81	38,14	37,81	38,15	27K	27
11/06/2025	0,11%	0,04	37,85	38,00	37,85	38,14	53K	16
10/06/2025	-1,92%	-0,74	37,81	38,09	37,81	38,10	124K	70
06/06/2025	1,82%	0,69	38,55	37,86	37,81	38,55	101K	121
05/06/2025	0,16%	0,06	37,86	37,82	37,82	38,98	244K	36
04/06/2025	-3,03%	-1,18	37,80	38,50	37,80	38,50	123K	11
03/06/2025	2,99%	1,13	38,98	37,81	37,80	38,98	18K	9
02/06/2025	-0,39%	-0,15	37,85	38,00	37,85	38,45	140K	581
30/05/2025	0,53%	0,20	38,00	38,00	38,00	38,00	228	1
29/05/2025	0,00%	0,00	37,80	38,59	37,80	38,59	82K	19
28/05/2025	0,00%	0,00	37,80	37,80	37,80	37,90	16K	3
27/05/2025	-0,26%	-0,10	37,80	37,81	37,80	37,90	147K	1.620
26/05/2025	2,02%	0,75	37,90	37,89	37,55	37,90	101K	29
23/05/2025	-1,22%	-0,46	37,15	37,34	37,02	37,50	203K	370
22/05/2025	-1,23%	-0,47	37,61	38,08	37,61	38,79	64K	20
21/05/2025	2,01%	0,75	38,08	37,33	37,33	38,08	6K	3
20/05/2025	0,84%	0,31	37,33	38,00	37,13	38,09	38K	7
19/05/2025	-0,08%	-0,03	37,02	37,07	37,02	38,00	104K	68
16/05/2025	-3,24%	-1,24	37,05	37,06	37,05	38,18	140K	156
15/05/2025	3,46%	1,28	38,29	37,15	37,15	38,29	141K	1.427
14/05/2025	-1,80%	-0,68	37,01	37,01	37,00	37,02	76K	28
13/05/2025	1,86%	0,69	37,69	37,69	37,69	37,69	37	1
12/05/2025	0,00%	0,00	37,00	37,00	37,00	37,68	457K	5.944
09/05/2025	-0,88%	-0,33	37,00	37,00	37,00	37,33	250K	147
08/05/2025	0,89%	0,33	37,33	36,97	36,97	37,34	252K	126
07/05/2025	-0,91%	-0,34	37,00	37,34	36,22	37,34	48K	18
06/05/2025	3,41%	1,23	37,34	36,24	36,24	37,34	17K	10
05/05/2025	-2,41%	-0,89	36,11	36,68	36,11	37,39	84K	47
02/05/2025	-1,07%	-0,40	37,00	37,21	36,64	37,21	65K	32
30/04/2025	-0,51%	-0,19	37,40	37,44	37,22	37,45	56K	10
29/04/2025	1,32%	0,49	37,59	37,25	37,00	37,60	50K	1.203
28/04/2025	0,22%	0,08	37,10	37,10	37,10	37,10	12K	6
25/04/2025	0,03%	0,01	37,02	37,02	37,01	37,37	75K	67
24/04/2025	0,84%	0,31	37,01	37,01	37,00	37,01	131K	25
23/04/2025	0,27%	0,10	36,70	36,61	36,61	37,40	33K	30
22/04/2025	-1,11%	-0,41	36,60	37,02	36,53	37,38	343K	218
17/04/2025	-0,91%	-0,34	37,01	37,00	37,00	37,40	410K	131
16/04/2025	0,95%	0,35	37,35	37,21	37,21	37,35	43K	29
15/04/2025	0,00%	0,00	37,00	37,40	37,00	37,40	22K	9
14/04/2025	0,00%	0,00	37,00	37,20	36,64	37,50	93K	73
11/04/2025	1,26%	0,46	37,00	37,40	37,00	37,40	9K	9
10/04/2025	-1,24%	-0,46	36,54	37,30	36,54	37,30	75K	23
09/04/2025	0,27%	0,10	37,00	37,25	37,00	37,40	135K	18
08/04/2025	-1,60%	-0,60	36,90	37,02	36,90	37,02	186K	49
07/04/2025	-3,82%	-1,49	37,50	37,00	36,53	37,99	91K	66
04/04/2025	-	-	38,99	37,43	36,53	40,00	199K	80

Date,Open,High,Low,Close,Volume
17-Oct-25,29.51,30.58,29.51,29.96,30480
16-Oct-25,30.70,31.00,29.50,30.19,82098
15-Oct-25,30.03,30.87,30.03,30.07,27390
14-Oct-25,31.05,32.75,30.00,30.15,106722
13-Oct-25,30.51,32.79,30.50,32.77,91954
10-Oct-25,30.00,31.95,29.90,31.90,205304
09-Oct-25,31.40,31.40,30.00,30.00,100310
08-Oct-25,30.65,31.51,30.34,30.62,103558
07-Oct-25,32.34,32.34,30.81,31.01,134006
06-Oct-25,32.00,32.69,31.17,31.52,101889
03-Oct-25,31.87,32.96,31.87,32.95,9247
02-Oct-25,32.84,32.99,31.15,32.99,160226
01-Oct-25,32.80,33.00,32.01,32.01,40421
30-Sep-25,33.00,33.00,32.80,32.80,7225
29-Sep-25,32.00,33.00,32.00,33.00,18039
26-Sep-25,33.00,33.00,32.00,32.00,8827
25-Sep-25,32.36,32.89,32.05,32.05,57225
24-Sep-25,33.75,33.75,30.59,32.60,223232
23-Sep-25,34.39,34.39,33.60,33.60,46980
22-Sep-25,33.70,34.10,33.70,34.09,13288
19-Sep-25,34.10,34.35,33.62,34.10,20268
18-Sep-25,34.01,34.34,33.31,33.99,153616
17-Sep-25,34.10,34.10,33.70,34.00,78695
16-Sep-25,34.28,34.28,33.73,33.81,17851
15-Sep-25,34.39,34.59,33.75,33.75,9919
12-Sep-25,34.74,34.74,33.52,33.71,221272
11-Sep-25,34.77,34.77,33.52,34.10,32956
10-Sep-25,34.03,34.94,34.02,34.03,11966
09-Sep-25,34.99,34.99,33.80,34.03,51283
08-Sep-25,35.47,35.51,34.52,34.52,44920
05-Sep-25,35.51,35.51,34.90,35.48,1803
04-Sep-25,36.44,36.44,34.60,34.60,91666
03-Sep-25,36.45,36.45,34.50,34.55,87025
02-Sep-25,37.05,37.05,34.57,36.44,7304
01-Sep-25,35.29,37.29,33.63,34.51,181104
29-Aug-25,36.53,36.85,35.81,36.50,33091
28-Aug-25,37.28,37.28,35.60,36.54,122270
27-Aug-25,37.46,37.46,37.05,37.27,3988
26-Aug-25,37.60,37.60,35.05,35.66,332850
25-Aug-25,37.92,37.92,37.00,37.00,134038
22-Aug-25,37.96,37.96,37.00,37.03,171325
21-Aug-25,37.89,38.00,37.21,37.23,44550
20-Aug-25,38.00,38.00,37.34,37.35,56114
19-Aug-25,37.50,38.00,37.45,38.00,150742
18-Aug-25,37.75,37.75,37.20,37.50,58643
15-Aug-25,37.98,37.98,37.14,37.97,25409
14-Aug-25,37.34,38.00,37.11,37.13,172543
13-Aug-25,38.22,38.22,37.41,37.42,47553
12-Aug-25,37.32,38.26,37.32,37.35,43247
11-Aug-25,37.36,38.47,37.32,37.32,135330
08-Aug-25,37.50,38.79,37.31,37.35,69862
07-Aug-25,37.90,38.01,37.90,38.00,36176
06-Aug-25,39.00,39.00,37.36,38.37,72447
05-Aug-25,38.00,39.20,38.00,39.20,254417
04-Aug-25,37.22,37.70,37.06,37.06,281644
01-Aug-25,37.27,37.96,37.25,37.25,49221
31-Jul-25,37.30,38.45,37.25,37.25,97663
30-Jul-25,38.40,38.55,37.19,37.25,36132
29-Jul-25,37.13,38.49,37.11,38.49,469634
28-Jul-25,37.50,38.00,37.12,37.12,92764
25-Jul-25,37.10,38.50,37.10,37.10,111757
24-Jul-25,37.26,37.26,37.10,37.10,10701
23-Jul-25,37.31,37.35,37.31,37.35,746
22-Jul-25,39.14,39.14,37.26,37.26,59540
18-Jul-25,38.44,39.47,38.01,39.47,10835
17-Jul-25,39.13,39.19,37.57,39.19,86542
16-Jul-25,39.00,39.10,37.51,39.10,6308
15-Jul-25,38.20,39.14,37.26,39.00,39324
14-Jul-25,37.74,39.35,37.00,39.20,462902
11-Jul-25,37.41,37.74,37.11,37.74,48482
10-Jul-25,37.19,37.50,37.16,37.50,32786
09-Jul-25,37.20,37.20,37.17,37.17,5464
08-Jul-25,37.49,37.50,37.16,37.20,287554
07-Jul-25,38.00,38.00,37.21,37.21,8877
04-Jul-25,37.82,38.00,37.82,38.00,31879
03-Jul-25,37.46,37.83,37.21,37.81,3770
02-Jul-25,37.20,37.46,37.16,37.46,74340
01-Jul-25,37.20,37.44,37.07,37.15,20349
27-Jun-25,37.15,37.29,37.11,37.13,63496
26-Jun-25,37.08,37.93,37.04,37.12,75056
25-Jun-25,37.33,37.33,37.07,37.07,169281
24-Jun-25,37.80,37.90,37.31,37.31,77504
23-Jun-25,38.04,38.04,37.52,37.55,5806
20-Jun-25,38.00,38.16,37.51,37.52,72501
18-Jun-25,37.81,38.49,37.80,38.07,15228
17-Jun-25,37.80,38.10,37.80,37.81,96809
16-Jun-25,37.82,38.09,37.81,37.81,94366
13-Jun-25,37.81,38.11,37.81,37.83,75984
12-Jun-25,38.14,38.15,37.81,37.81,27163
11-Jun-25,38.00,38.14,37.85,37.85,52587
10-Jun-25,38.09,38.10,37.81,37.81,123936
06-Jun-25,37.86,38.55,37.81,38.55,100733
05-Jun-25,37.82,38.98,37.82,37.86,243884
04-Jun-25,38.50,38.50,37.80,37.80,123025
03-Jun-25,37.81,38.98,37.80,38.98,17833
02-Jun-25,38.00,38.45,37.85,37.85,139807
30-May-25,38.00,38.00,38.00,38.00,228
29-May-25,38.59,38.59,37.80,37.80,82387
28-May-25,37.80,37.90,37.80,37.80,15877
27-May-25,37.81,37.90,37.80,37.80,146575
26-May-25,37.89,37.90,37.55,37.90,100725
23-May-25,37.34,37.50,37.02,37.15,202797
22-May-25,38.08,38.79,37.61,37.61,64247
21-May-25,37.33,38.08,37.33,38.08,5703
20-May-25,38.00,38.09,37.13,37.33,38416
19-May-25,37.07,38.00,37.02,37.02,103911
16-May-25,37.06,38.18,37.05,37.05,140253
15-May-25,37.15,38.29,37.15,38.29,141097
14-May-25,37.01,37.02,37.00,37.01,76053
13-May-25,37.69,37.69,37.69,37.69,37
12-May-25,37.00,37.68,37.00,37.00,457035
09-May-25,37.00,37.33,37.00,37.00,249665
08-May-25,36.97,37.34,36.97,37.33,251603
07-May-25,37.34,37.34,36.22,37.00,48390
06-May-25,36.24,37.34,36.24,37.34,16527
05-May-25,36.68,37.39,36.11,36.11,84185
02-May-25,37.21,37.21,36.64,37.00,65234
30-Apr-25,37.44,37.45,37.22,37.40,56335
29-Apr-25,37.25,37.60,37.00,37.59,50341
28-Apr-25,37.10,37.10,37.10,37.10,12205
25-Apr-25,37.02,37.37,37.01,37.02,75363
24-Apr-25,37.01,37.01,37.00,37.01,131425
23-Apr-25,36.61,37.40,36.61,36.70,32647
22-Apr-25,37.02,37.38,36.53,36.60,343361
17-Apr-25,37.00,37.40,37.00,37.01,410411
16-Apr-25,37.21,37.35,37.21,37.35,42667
15-Apr-25,37.40,37.40,37.00,37.00,21813
14-Apr-25,37.20,37.50,36.64,37.00,93400
11-Apr-25,37.40,37.40,37.00,37.00,9153
10-Apr-25,37.30,37.30,36.54,36.54,75055
09-Apr-25,37.25,37.40,37.00,37.00,135148
08-Apr-25,37.02,37.02,36.90,36.90,185671
07-Apr-25,37.00,37.99,36.53,37.50,91339
04-Apr-25,37.43,40.00,36.53,38.99,199344

*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: PICE11