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
04/12/2025	-1,84%	-0,58	31,00	31,58	30,73	31,60	95K	41
03/12/2025	0,45%	0,14	31,58	31,43	30,61	31,58	33K	26
02/12/2025	2,75%	0,84	31,44	30,98	30,51	31,44	96K	87
01/12/2025	-1,29%	-0,40	30,60	31,00	30,60	31,18	33K	688
28/11/2025	1,34%	0,41	31,00	31,62	31,00	31,62	8K	7
27/11/2025	-0,55%	-0,17	30,59	30,75	30,59	31,00	117K	270
26/11/2025	-3,88%	-1,24	30,76	32,32	30,66	32,32	64K	1.245

25/11/2025	1,27%	0,40	32,00	31,04	31,03	32,00	92K	27
24/11/2025	0,96%	0,30	31,60	31,30	30,52	32,00	49K	26
21/11/2025	-1,54%	-0,49	31,30	31,71	30,79	31,80	1K	8
19/11/2025	0,92%	0,29	31,79	31,85	30,78	31,85	2K	13
18/11/2025	0,00%	0,00	31,50	30,69	30,51	31,99	62K	28
17/11/2025	-1,53%	-0,49	31,50	31,32	30,68	31,99	59K	55
14/11/2025	0,03%	0,01	31,99	31,99	31,30	32,00	10K	13
13/11/2025	-0,06%	-0,02	31,98	31,30	31,30	31,98	2K	5
12/11/2025	0,00%	0,00	32,00	31,36	31,21	32,00	52K	30
11/11/2025	-1,23%	-0,40	32,00	32,00	31,21	32,00	86K	35
10/11/2025	1,25%	0,40	32,40	32,00	31,20	32,40	154K	37
07/11/2025	-0,56%	-0,18	32,00	31,21	31,06	32,00	136K	48
06/11/2025	-0,68%	-0,22	32,18	32,34	31,15	32,34	34K	29
05/11/2025	0,28%	0,09	32,40	32,40	31,19	32,59	20K	21
04/11/2025	-0,89%	-0,29	32,31	31,16	31,16	32,51	9K	8
03/11/2025	0,96%	0,31	32,60	32,60	30,75	32,60	31K	45
31/10/2025	2,05%	0,65	32,29	32,87	30,61	32,87	79K	50
30/10/2025	-4,03%	-1,33	31,64	32,00	30,50	33,00	82K	87
29/10/2025	1,35%	0,44	32,97	32,60	32,00	33,00	16K	37
28/10/2025	1,47%	0,47	32,53	32,05	32,05	32,59	6K	4
27/10/2025	0,19%	0,06	32,06	32,01	32,00	32,06	2K	4
24/10/2025	0,03%	0,01	32,00	32,00	32,00	32,00	64	1
23/10/2025	4,89%	1,49	31,99	30,98	30,98	31,99	7K	13
22/10/2025	-6,15%	-2,00	30,50	32,99	30,15	32,99	37K	439
21/10/2025	11,84%	3,44	32,50	29,10	29,09	32,51	402K	69
20/10/2025	-3,00%	-0,90	29,06	29,96	29,04	30,44	66K	750
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	-	-	37,90	37,89	37,55	37,90	101K	29

Date,Open,High,Low,Close,Volume
04-Dec-25,31.58,31.60,30.73,31.00,95076
03-Dec-25,31.43,31.58,30.61,31.58,32821
02-Dec-25,30.98,31.44,30.51,31.44,95579
01-Dec-25,31.00,31.18,30.60,30.60,32994
28-Nov-25,31.62,31.62,31.00,31.00,8016
27-Nov-25,30.75,31.00,30.59,30.59,116893
26-Nov-25,32.32,32.32,30.66,30.76,63674
25-Nov-25,31.04,32.00,31.03,32.00,91597
24-Nov-25,31.30,32.00,30.52,31.60,48568
21-Nov-25,31.71,31.80,30.79,31.30,1481
19-Nov-25,31.85,31.85,30.78,31.79,2394
18-Nov-25,30.69,31.99,30.51,31.50,62051
17-Nov-25,31.32,31.99,30.68,31.50,59153
14-Nov-25,31.99,32.00,31.30,31.99,10065
13-Nov-25,31.30,31.98,31.30,31.98,1807
12-Nov-25,31.36,32.00,31.21,32.00,52034
11-Nov-25,32.00,32.00,31.21,32.00,86142
10-Nov-25,32.00,32.40,31.20,32.40,153968
07-Nov-25,31.21,32.00,31.06,32.00,136256
06-Nov-25,32.34,32.34,31.15,32.18,34498
05-Nov-25,32.40,32.59,31.19,32.40,19577
04-Nov-25,31.16,32.51,31.16,32.31,8833
03-Nov-25,32.60,32.60,30.75,32.60,31088
31-Oct-25,32.87,32.87,30.61,32.29,79365
30-Oct-25,32.00,33.00,30.50,31.64,81805
29-Oct-25,32.60,33.00,32.00,32.97,16491
28-Oct-25,32.05,32.59,32.05,32.53,6206
27-Oct-25,32.01,32.06,32.00,32.06,1856
24-Oct-25,32.00,32.00,32.00,32.00,64
23-Oct-25,30.98,31.99,30.98,31.99,7273
22-Oct-25,32.99,32.99,30.15,30.50,36552
21-Oct-25,29.10,32.51,29.09,32.50,402444
20-Oct-25,29.96,30.44,29.04,29.06,66285
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

*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