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
24/04/2024	1,59%	0,92	58,81	57,61	56,99	58,81	117K	63
23/04/2024	0,61%	0,35	57,89	56,89	56,40	58,00	106K	104
22/04/2024	2,66%	1,49	57,54	56,09	56,08	57,75	96K	138
19/04/2024	0,07%	0,04	56,05	56,00	56,00	56,99	426K	234
18/04/2024	-1,20%	-0,68	56,01	56,70	56,00	56,70	380K	97
17/04/2024	0,32%	0,18	56,69	57,65	56,50	58,02	174K	83
16/04/2024	-0,86%	-0,49	56,51	57,01	56,51	57,84	531K	1.190
15/04/2024	-0,21%	-0,12	57,00	57,13	57,00	57,98	222K	80
12/04/2024	0,04%	0,02	57,12	58,36	57,11	58,36	197K	33
11/04/2024	-1,69%	-0,98	57,10	57,54	57,10	58,49	311K	99
10/04/2024	0,47%	0,27	58,08	58,64	57,50	58,79	321K	93
09/04/2024	-2,00%	-1,18	57,81	58,96	57,76	58,96	456K	348
08/04/2024	-0,02%	-0,01	58,99	58,50	58,45	59,00	210K	35
05/04/2024	-1,63%	-0,98	59,00	59,98	58,70	59,98	280K	37
04/04/2024	-0,03%	-0,02	59,98	59,00	58,49	60,00	251K	45
03/04/2024	3,45%	2,00	60,00	57,82	57,50	60,00	493K	163
02/04/2024	-1,74%	-1,03	58,00	59,30	57,69	59,30	399K	114
01/04/2024	0,48%	0,28	59,03	58,80	57,61	59,19	419K	519
28/03/2024	-2,08%	-1,25	58,75	60,00	58,56	60,00	549K	1.690
27/03/2024	0,00%	0,00	60,00	59,50	59,04	60,00	479K	334
26/03/2024	0,18%	0,11	60,00	59,88	58,99	60,00	92K	37
25/03/2024	2,18%	1,28	59,89	59,76	58,63	59,89	287K	256
22/03/2024	0,39%	0,23	58,61	59,00	58,20	59,20	279K	218
21/03/2024	-1,00%	-0,59	58,38	59,97	58,25	60,50	500K	196
20/03/2024	0,12%	0,07	58,97	58,96	58,91	60,00	115K	82
19/03/2024	-1,82%	-1,09	58,90	59,23	58,90	59,99	579K	950
18/03/2024	0,44%	0,26	59,99	59,74	59,57	60,00	521K	1.647
15/03/2024	-0,13%	-0,08	59,73	59,84	59,72	60,10	159K	164
14/03/2024	-0,32%	-0,19	59,81	59,70	59,70	60,48	259K	159
13/03/2024	0,17%	0,10	60,00	60,00	59,70	60,46	246K	119
12/03/2024	-0,17%	-0,10	59,90	61,30	59,90	61,30	538K	276
11/03/2024	-0,84%	-0,51	60,00	60,69	59,80	61,64	549K	1.305
08/03/2024	-0,15%	-0,09	60,51	60,50	60,02	61,22	280K	470
07/03/2024	-0,67%	-0,41	60,60	61,01	60,57	61,01	94K	49
06/03/2024	-0,46%	-0,28	61,01	61,67	60,11	61,67	120K	351
05/03/2024	1,81%	1,09	61,29	60,54	60,00	61,65	437K	232
04/03/2024	-3,06%	-1,90	60,20	62,07	59,51	62,09	684K	1.033
01/03/2024	1,80%	1,10	62,10	60,31	60,10	63,15	723K	2.151
29/02/2024	-1,29%	-0,80	61,00	62,11	60,05	62,98	503K	3.224
28/02/2024	0,32%	0,20	61,80	62,97	61,12	62,99	587K	1.532
27/02/2024	-2,21%	-1,39	61,60	62,10	61,42	62,99	563K	1.537
26/02/2024	1,60%	0,99	62,99	62,30	62,30	63,00	267K	930
23/02/2024	1,27%	0,78	62,00	61,11	60,60	62,97	755K	1.460
22/02/2024	0,36%	0,22	61,22	61,19	60,60	64,89	385K	978
21/02/2024	0,99%	0,60	61,00	61,45	60,20	61,45	768K	1.220
20/02/2024	0,20%	0,12	60,40	60,28	60,00	61,49	723K	2.109
19/02/2024	2,17%	1,28	60,28	59,60	59,60	60,98	297K	1.135
16/02/2024	0,24%	0,14	59,00	59,00	58,00	61,89	1M	3.093
15/02/2024	3,06%	1,75	58,86	57,72	57,69	59,37	432K	1.108
14/02/2024	-1,38%	-0,80	57,11	57,91	57,00	59,43	738K	166
09/02/2024	-1,48%	-0,87	57,91	58,84	57,83	59,50	855K	1.320
08/02/2024	-1,41%	-0,84	58,78	59,51	58,78	60,49	786K	3.666
07/02/2024	-0,30%	-0,18	59,62	59,81	59,51	60,89	897K	1.366
06/02/2024	-3,38%	-2,09	59,80	61,49	59,80	61,49	763K	3.561
05/02/2024	1,38%	0,84	61,89	61,95	60,60	62,49	450K	1.433
02/02/2024	-1,53%	-0,95	61,05	61,90	60,74	62,00	157K	974
01/02/2024	5,98%	3,50	62,00	57,68	57,66	63,20	250K	1.044
31/01/2024	-3,89%	-2,37	58,50	60,87	58,50	61,39	1M	570
30/01/2024	-0,70%	-0,43	60,87	61,90	60,84	61,90	294K	165
29/01/2024	-1,10%	-0,68	61,30	61,98	61,30	61,98	282K	198
26/01/2024	-0,02%	-0,01	61,98	61,99	61,20	61,99	186K	82
25/01/2024	1,46%	0,89	61,99	61,10	61,00	62,21	142K	87
24/01/2024	-2,46%	-1,54	61,10	62,64	60,85	62,64	1M	1.335
23/01/2024	1,03%	0,64	62,64	62,01	61,13	62,94	1M	1.224
22/01/2024	-2,33%	-1,48	62,00	63,56	61,53	63,67	711K	2.428
19/01/2024	-2,28%	-1,48	63,48	64,95	63,02	64,95	816K	2.747
18/01/2024	1,82%	1,16	64,96	64,87	63,12	65,00	294K	1.683
17/01/2024	-0,65%	-0,42	63,80	64,26	63,50	64,94	435K	1.998
16/01/2024	-0,40%	-0,26	64,22	64,48	64,21	65,69	558K	1.645
15/01/2024	-2,30%	-1,52	64,48	66,15	64,11	66,15	1M	2.364
12/01/2024	-5,94%	-4,17	66,00	68,00	65,07	68,01	2M	1.323
11/01/2024	-1,79%	-1,28	70,17	71,20	70,17	71,30	649K	188
10/01/2024	1,78%	1,25	71,45	71,45	70,23	71,45	308K	45
09/01/2024	-0,44%	-0,31	70,20	71,50	70,14	71,50	595K	2.516
08/01/2024	-1,23%	-0,88	70,51	71,70	70,51	72,34	254K	758
05/01/2024	-0,67%	-0,48	71,39	72,34	70,26	72,34	84K	834
04/01/2024	-0,43%	-0,31	71,87	72,42	70,00	72,42	405K	755
03/01/2024	0,49%	0,35	72,18	71,57	68,76	72,22	468K	830
02/01/2024	2,92%	2,04	71,83	68,40	68,40	72,98	225K	722
28/12/2023	-0,04%	-0,03	69,79	69,82	69,42	69,82	177K	1.562
27/12/2023	1,01%	0,70	69,82	69,92	68,13	69,92	513K	1.813
26/12/2023	0,91%	0,62	69,12	68,50	68,50	69,99	331K	1.743
22/12/2023	0,71%	0,48	68,50	67,54	67,54	68,50	486K	1.857
21/12/2023	-0,45%	-0,31	68,02	68,32	67,70	68,47	379K	229
20/12/2023	0,93%	0,63	68,33	67,70	67,33	68,33	279K	190
19/12/2023	-1,17%	-0,80	67,70	68,48	67,12	68,48	618K	2.388
18/12/2023	0,62%	0,42	68,50	68,00	67,08	68,50	231K	1.029
15/12/2023	0,41%	0,28	68,08	68,38	67,61	68,49	410K	2.867
14/12/2023	1,18%	0,79	67,80	67,69	67,69	68,43	223K	78
13/12/2023	-0,73%	-0,49	67,01	67,51	67,00	68,47	448K	441
12/12/2023	0,00%	0,00	67,50	68,49	67,50	68,49	153K	160
11/12/2023	-1,46%	-1,00	67,50	67,70	67,05	67,70	292K	151
08/12/2023	0,00%	0,00	68,50	68,50	68,07	68,50	118K	70
07/12/2023	-0,42%	-0,29	68,50	68,30	67,52	69,00	124K	47
06/12/2023	0,60%	0,41	68,79	68,38	68,10	68,80	151K	62
05/12/2023	0,01%	0,01	68,38	68,20	68,10	68,38	31K	18
04/12/2023	1,89%	1,27	68,37	67,48	66,56	68,39	173K	149
01/12/2023	0,27%	0,18	67,10	66,57	66,00	67,50	142K	37
30/11/2023	0,78%	0,52	66,92	66,60	66,10	67,45	253K	2.020
29/11/2023	-2,21%	-1,50	66,40	68,00	66,40	68,40	1M	924
28/11/2023	-0,26%	-0,18	67,90	68,90	66,95	68,90	1M	664
27/11/2023	0,40%	0,27	68,08	67,95	67,81	68,96	123K	117
24/11/2023	-1,72%	-1,19	67,81	68,73	67,53	68,99	113K	118
23/11/2023	-0,35%	-0,24	69,00	69,23	68,13	69,23	328K	1.540
22/11/2023	-0,20%	-0,14	69,24	69,38	69,10	69,38	118K	348
21/11/2023	0,20%	0,14	69,38	69,24	68,91	69,38	208K	160
20/11/2023	1,18%	0,81	69,24	69,00	68,45	69,46	265K	640
17/11/2023	-0,98%	-0,68	68,43	69,12	68,11	69,48	514K	1.529
16/11/2023	2,14%	1,45	69,11	68,89	67,90	69,38	256K	634
14/11/2023	-0,63%	-0,43	67,66	67,97	67,02	68,96	250K	701
13/11/2023	-0,84%	-0,58	68,09	69,48	67,00	69,48	259K	337
10/11/2023	-0,03%	-0,02	68,67	67,72	67,72	68,76	182K	643
09/11/2023	2,61%	1,75	68,69	67,46	67,44	68,71	744K	294
08/11/2023	1,30%	0,86	66,94	66,30	66,30	68,13	245K	141
07/11/2023	-1,37%	-0,92	66,08	68,00	65,66	68,45	1M	728
06/11/2023	-2,90%	-2,00	67,00	68,50	67,00	68,50	774K	621
03/11/2023	-0,72%	-0,50	69,00	69,00	68,35	72,47	690K	798
01/11/2023	-0,73%	-0,51	69,50	69,41	69,02	72,50	289K	110
31/10/2023	-0,13%	-0,09	70,01	70,10	69,06	70,45	277K	279
30/10/2023	0,11%	0,08	70,10	70,59	70,00	70,59	80K	29
27/10/2023	0,42%	0,29	70,02	69,90	69,61	70,98	246K	2.029
26/10/2023	-1,64%	-1,16	69,73	70,67	69,50	70,92	698K	1.849
25/10/2023	-0,20%	-0,14	70,89	71,11	70,69	71,11	146K	130
24/10/2023	0,00%	0,00	71,03	71,85	71,03	71,87	83K	67
23/10/2023	-1,69%	-1,22	71,03	72,25	71,00	72,25	532K	297
20/10/2023	0,77%	0,55	72,25	72,00	71,75	72,44	135K	46
19/10/2023	-0,44%	-0,32	71,70	72,50	71,70	72,50	395K	323
18/10/2023	-2,69%	-1,99	72,02	73,98	71,77	73,98	424K	198
17/10/2023	-0,26%	-0,19	74,01	74,48	73,90	74,50	158K	184
16/10/2023	0,61%	0,45	74,20	73,81	73,81	74,72	29K	39
13/10/2023	-2,69%	-2,04	73,75	76,63	73,65	76,63	459K	3.001
11/10/2023	1,90%	1,41	75,79	74,38	74,37	76,00	78K	237
10/10/2023	-4,20%	-3,26	74,38	77,05	74,25	77,20	453K	289
09/10/2023	-	-	77,64	73,01	73,01	77,75	538K	190

Date,Open,High,Low,Close,Volume
24-Apr-24,57.61,58.81,56.99,58.81,117145
23-Apr-24,56.89,58.00,56.40,57.89,105741
22-Apr-24,56.09,57.75,56.08,57.54,95613
19-Apr-24,56.00,56.99,56.00,56.05,426115
18-Apr-24,56.70,56.70,56.00,56.01,380336
17-Apr-24,57.65,58.02,56.50,56.69,173920
16-Apr-24,57.01,57.84,56.51,56.51,531153
15-Apr-24,57.13,57.98,57.00,57.00,222375
12-Apr-24,58.36,58.36,57.11,57.12,196954
11-Apr-24,57.54,58.49,57.10,57.10,310720
10-Apr-24,58.64,58.79,57.50,58.08,321462
09-Apr-24,58.96,58.96,57.76,57.81,455829
08-Apr-24,58.50,59.00,58.45,58.99,209886
05-Apr-24,59.98,59.98,58.70,59.00,280401
04-Apr-24,59.00,60.00,58.49,59.98,250798
03-Apr-24,57.82,60.00,57.50,60.00,492700
02-Apr-24,59.30,59.30,57.69,58.00,399045
01-Apr-24,58.80,59.19,57.61,59.03,419349
28-Mar-24,60.00,60.00,58.56,58.75,548887
27-Mar-24,59.50,60.00,59.04,60.00,478997
26-Mar-24,59.88,60.00,58.99,60.00,91524
25-Mar-24,59.76,59.89,58.63,59.89,287237
22-Mar-24,59.00,59.20,58.20,58.61,279083
21-Mar-24,59.97,60.50,58.25,58.38,499640
20-Mar-24,58.96,60.00,58.91,58.97,114841
19-Mar-24,59.23,59.99,58.90,58.90,579436
18-Mar-24,59.74,60.00,59.57,59.99,521280
15-Mar-24,59.84,60.10,59.72,59.73,158868
14-Mar-24,59.70,60.48,59.70,59.81,259398
13-Mar-24,60.00,60.46,59.70,60.00,245654
12-Mar-24,61.30,61.30,59.90,59.90,538482
11-Mar-24,60.69,61.64,59.80,60.00,549176
08-Mar-24,60.50,61.22,60.02,60.51,279874
07-Mar-24,61.01,61.01,60.57,60.60,93540
06-Mar-24,61.67,61.67,60.11,61.01,120127
05-Mar-24,60.54,61.65,60.00,61.29,436924
04-Mar-24,62.07,62.09,59.51,60.20,683643
01-Mar-24,60.31,63.15,60.10,62.10,723062
29-Feb-24,62.11,62.98,60.05,61.00,502966
28-Feb-24,62.97,62.99,61.12,61.80,586800
27-Feb-24,62.10,62.99,61.42,61.60,563292
26-Feb-24,62.30,63.00,62.30,62.99,267251
23-Feb-24,61.11,62.97,60.60,62.00,755145
22-Feb-24,61.19,64.89,60.60,61.22,385121
21-Feb-24,61.45,61.45,60.20,61.00,767962
20-Feb-24,60.28,61.49,60.00,60.40,722758
19-Feb-24,59.60,60.98,59.60,60.28,296763
16-Feb-24,59.00,61.89,58.00,59.00,1101069
15-Feb-24,57.72,59.37,57.69,58.86,431797
14-Feb-24,57.91,59.43,57.00,57.11,738467
09-Feb-24,58.84,59.50,57.83,57.91,855102
08-Feb-24,59.51,60.49,58.78,58.78,785981
07-Feb-24,59.81,60.89,59.51,59.62,896804
06-Feb-24,61.49,61.49,59.80,59.80,762948
05-Feb-24,61.95,62.49,60.60,61.89,449862
02-Feb-24,61.90,62.00,60.74,61.05,156868
01-Feb-24,57.68,63.20,57.66,62.00,249776
31-Jan-24,60.87,61.39,58.50,58.50,1407596
30-Jan-24,61.90,61.90,60.84,60.87,294244
29-Jan-24,61.98,61.98,61.30,61.30,282112
26-Jan-24,61.99,61.99,61.20,61.98,186346
25-Jan-24,61.10,62.21,61.00,61.99,142026
24-Jan-24,62.64,62.64,60.85,61.10,1242807
23-Jan-24,62.01,62.94,61.13,62.64,1248240
22-Jan-24,63.56,63.67,61.53,62.00,711151
19-Jan-24,64.95,64.95,63.02,63.48,816485
18-Jan-24,64.87,65.00,63.12,64.96,294366
17-Jan-24,64.26,64.94,63.50,63.80,435441
16-Jan-24,64.48,65.69,64.21,64.22,558461
15-Jan-24,66.15,66.15,64.11,64.48,1054424
12-Jan-24,68.00,68.01,65.07,66.00,2471764
11-Jan-24,71.20,71.30,70.17,70.17,648623
10-Jan-24,71.45,71.45,70.23,71.45,307999
09-Jan-24,71.50,71.50,70.14,70.20,594510
08-Jan-24,71.70,72.34,70.51,70.51,253971
05-Jan-24,72.34,72.34,70.26,71.39,83981
04-Jan-24,72.42,72.42,70.00,71.87,405264
03-Jan-24,71.57,72.22,68.76,72.18,468063
02-Jan-24,68.40,72.98,68.40,71.83,225394
28-Dec-23,69.82,69.82,69.42,69.79,176597
27-Dec-23,69.92,69.92,68.13,69.82,512548
26-Dec-23,68.50,69.99,68.50,69.12,330834
22-Dec-23,67.54,68.50,67.54,68.50,486206
21-Dec-23,68.32,68.47,67.70,68.02,378694
20-Dec-23,67.70,68.33,67.33,68.33,278951
19-Dec-23,68.48,68.48,67.12,67.70,617631
18-Dec-23,68.00,68.50,67.08,68.50,230992
15-Dec-23,68.38,68.49,67.61,68.08,410246
14-Dec-23,67.69,68.43,67.69,67.80,223273
13-Dec-23,67.51,68.47,67.00,67.01,447947
12-Dec-23,68.49,68.49,67.50,67.50,153330
11-Dec-23,67.70,67.70,67.05,67.50,292388
08-Dec-23,68.50,68.50,68.07,68.50,117869
07-Dec-23,68.30,69.00,67.52,68.50,123915
06-Dec-23,68.38,68.80,68.10,68.79,150545
05-Dec-23,68.20,68.38,68.10,68.38,31451
04-Dec-23,67.48,68.39,66.56,68.37,173316
01-Dec-23,66.57,67.50,66.00,67.10,141886
30-Nov-23,66.60,67.45,66.10,66.92,253259
29-Nov-23,68.00,68.40,66.40,66.40,1338493
28-Nov-23,68.90,68.90,66.95,67.90,1090025
27-Nov-23,67.95,68.96,67.81,68.08,123356
24-Nov-23,68.73,68.99,67.53,67.81,112564
23-Nov-23,69.23,69.23,68.13,69.00,328448
22-Nov-23,69.38,69.38,69.10,69.24,118453
21-Nov-23,69.24,69.38,68.91,69.38,208177
20-Nov-23,69.00,69.46,68.45,69.24,265221
17-Nov-23,69.12,69.48,68.11,68.43,513996
16-Nov-23,68.89,69.38,67.90,69.11,255668
14-Nov-23,67.97,68.96,67.02,67.66,250226
13-Nov-23,69.48,69.48,67.00,68.09,258573
10-Nov-23,67.72,68.76,67.72,68.67,182113
09-Nov-23,67.46,68.71,67.44,68.69,744360
08-Nov-23,66.30,68.13,66.30,66.94,245156
07-Nov-23,68.00,68.45,65.66,66.08,1358262
06-Nov-23,68.50,68.50,67.00,67.00,773929
03-Nov-23,69.00,72.47,68.35,69.00,689849
01-Nov-23,69.41,72.50,69.02,69.50,288884
31-Oct-23,70.10,70.45,69.06,70.01,276795
30-Oct-23,70.59,70.59,70.00,70.10,79845
27-Oct-23,69.90,70.98,69.61,70.02,246418
26-Oct-23,70.67,70.92,69.50,69.73,698276
25-Oct-23,71.11,71.11,70.69,70.89,146477
24-Oct-23,71.85,71.87,71.03,71.03,82757
23-Oct-23,72.25,72.25,71.00,71.03,531633
20-Oct-23,72.00,72.44,71.75,72.25,134760
19-Oct-23,72.50,72.50,71.70,71.70,395029
18-Oct-23,73.98,73.98,71.77,72.02,423985
17-Oct-23,74.48,74.50,73.90,74.01,158331
16-Oct-23,73.81,74.72,73.81,74.20,29455
13-Oct-23,76.63,76.63,73.65,73.75,459104
11-Oct-23,74.38,76.00,74.37,75.79,77883
10-Oct-23,77.05,77.20,74.25,74.38,452752
09-Oct-23,73.01,77.75,73.01,77.64,538380

*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