Cotação atual, histórico e gráfico do papel: PKIN11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/08/2025 | -0,67% | -0,72 | 106,08 | 106,90 | 105,68 | 106,90 | 204K | 44 |
| 13/08/2025 | 1,29% | 1,36 | 106,80 | 106,88 | 105,43 | 107,89 | 478K | 85 |
| 12/08/2025 | 0,00% | 0,00 | 105,44 | 106,48 | 105,30 | 106,48 | 79K | 15 |
| 11/08/2025 | 0,75% | 0,79 | 105,44 | 105,70 | 104,65 | 105,84 | 127K | 28 |
| 08/08/2025 | -0,10% | -0,10 | 104,65 | 106,86 | 104,45 | 106,86 | 140K | 70 |
| 07/08/2025 | -0,38% | -0,40 | 104,75 | 106,21 | 104,75 | 106,50 | 173K | 34 |
| 06/08/2025 | -0,65% | -0,69 | 105,15 | 107,11 | 104,85 | 107,11 | 111K | 48 |
|
|
| 05/08/2025 | -0,55% | -0,58 | 105,84 | 107,69 | 105,65 | 107,69 | 206K | 34 |
| 04/08/2025 | 1,16% | 1,22 | 106,42 | 105,52 | 105,13 | 106,42 | 222K | 67 |
| 01/08/2025 | -1,42% | -1,52 | 105,20 | 107,76 | 104,88 | 107,76 | 359K | 111 |
| 31/07/2025 | -0,82% | -0,88 | 106,72 | 106,96 | 106,50 | 107,76 | 265K | 83 |
| 30/07/2025 | -0,97% | -1,05 | 107,60 | 110,87 | 107,60 | 110,88 | 251K | 42 |
| 29/07/2025 | -0,50% | -0,55 | 108,65 | 112,96 | 108,23 | 112,96 | 397K | 65 |
| 28/07/2025 | 0,81% | 0,88 | 109,20 | 109,01 | 108,32 | 110,09 | 314K | 78 |
| 25/07/2025 | -0,88% | -0,96 | 108,32 | 110,38 | 108,24 | 110,38 | 1M | 154 |
| 24/07/2025 | 2,96% | 3,14 | 109,28 | 107,98 | 107,36 | 112,00 | 1M | 203 |
| 23/07/2025 | 1,21% | 1,27 | 106,14 | 104,85 | 104,85 | 106,14 | 383K | 61 |
| 22/07/2025 | -0,08% | -0,08 | 104,87 | 104,87 | 104,87 | 104,87 | 1K | 2 |
| 21/07/2025 | 0,86% | 0,90 | 104,95 | 109,00 | 104,95 | 109,00 | 843 | 5 |
| 18/07/2025 | -0,23% | -0,24 | 104,05 | 99,50 | 99,50 | 104,49 | 417K | 21 |
| 17/07/2025 | 1,32% | 1,36 | 104,29 | 104,15 | 103,91 | 104,29 | 6K | 8 |
| 16/07/2025 | -0,46% | -0,48 | 102,93 | 103,20 | 102,89 | 103,20 | 2K | 4 |
| 15/07/2025 | -0,03% | -0,03 | 103,41 | 102,90 | 102,90 | 103,41 | 1K | 4 |
| 14/07/2025 | 1,96% | 1,99 | 103,44 | 102,89 | 102,85 | 103,44 | 7K | 8 |
| 11/07/2025 | -1,12% | -1,15 | 101,45 | 102,38 | 101,45 | 102,38 | 29K | 4 |
| 10/07/2025 | 2,25% | 2,26 | 102,60 | 100,90 | 100,90 | 102,60 | 11K | 9 |
| 09/07/2025 | 0,22% | 0,22 | 100,34 | 100,00 | 97,99 | 100,34 | 2K | 9 |
| 08/07/2025 | -0,90% | -0,91 | 100,12 | 100,69 | 100,12 | 100,98 | 192K | 6 |
| 07/07/2025 | -0,13% | -0,13 | 101,03 | 101,48 | 100,98 | 101,48 | 1K | 7 |
| 04/07/2025 | 0,48% | 0,48 | 101,16 | 98,66 | 98,66 | 101,24 | 706 | 4 |
| 03/07/2025 | 1,39% | 1,38 | 100,68 | 101,49 | 100,00 | 101,49 | 7K | 5 |
| 02/07/2025 | -0,42% | -0,42 | 99,30 | 101,49 | 99,30 | 101,49 | 1K | 4 |
| 01/07/2025 | 0,20% | 0,20 | 99,72 | 101,00 | 99,72 | 101,49 | 4K | 6 |
| 27/06/2025 | 0,42% | 0,42 | 99,52 | 99,72 | 99,52 | 99,72 | 998K | 7 |
| 26/06/2025 | 0,80% | 0,79 | 99,10 | 99,21 | 99,10 | 101,04 | 6K | 4 |
| 24/06/2025 | -1,69% | -1,69 | 98,31 | 102,93 | 98,31 | 102,93 | 2K | 6 |
| 23/06/2025 | -0,01% | -0,01 | 100,00 | 102,94 | 100,00 | 102,94 | 202 | 2 |
| 20/06/2025 | -0,29% | -0,29 | 100,01 | 100,01 | 100,01 | 100,01 | 100 | 1 |
| 18/06/2025 | 0,30% | 0,30 | 100,30 | 100,70 | 100,30 | 100,70 | 2K | 5 |
| 17/06/2025 | -1,96% | -2,00 | 100,00 | 100,00 | 98,01 | 100,00 | 14K | 4 |
| 16/06/2025 | 0,10% | 0,10 | 102,00 | 102,94 | 102,00 | 102,94 | 3K | 3 |
| 13/06/2025 | 1,60% | 1,60 | 101,90 | 102,93 | 101,90 | 102,94 | 26K | 8 |
| 12/06/2025 | 1,72% | 1,70 | 100,30 | 100,30 | 100,30 | 100,30 | 501 | 1 |
| 11/06/2025 | -2,38% | -2,40 | 98,60 | 103,03 | 98,34 | 103,03 | 30K | 30 |
| 10/06/2025 | -0,49% | -0,50 | 101,00 | 101,01 | 100,00 | 101,40 | 12K | 14 |
| 09/06/2025 | -0,78% | -0,80 | 101,50 | 102,75 | 101,50 | 102,75 | 33K | 15 |
| 06/06/2025 | 0,29% | 0,30 | 102,30 | 102,53 | 102,25 | 102,53 | 6K | 9 |
| 05/06/2025 | 0,00% | 0,00 | 102,00 | 102,00 | 101,75 | 102,00 | 8K | 16 |
| 04/06/2025 | 1,49% | 1,50 | 102,00 | 102,20 | 101,60 | 102,20 | 2M | 36 |
| 03/06/2025 | -0,79% | -0,80 | 100,50 | 101,30 | 100,50 | 101,30 | 207K | 12 |
| 02/06/2025 | -0,10% | -0,10 | 101,30 | 100,80 | 100,80 | 101,30 | 16K | 11 |
| 30/05/2025 | -0,59% | -0,60 | 101,40 | 102,00 | 101,40 | 102,00 | 21K | 10 |
| 29/05/2025 | 1,39% | 1,40 | 102,00 | 105,60 | 102,00 | 105,60 | 9K | 22 |
| 28/05/2025 | 0,70% | 0,70 | 100,60 | 100,00 | 100,00 | 100,60 | 14K | 17 |
| 27/05/2025 | - | - | 99,90 | 99,70 | 99,70 | 99,90 | 8K | 9 |
Date,Open,High,Low,Close,Volume
14-Aug-25,106.90,106.90,105.68,106.08,203639
13-Aug-25,106.88,107.89,105.43,106.80,478299
12-Aug-25,106.48,106.48,105.30,105.44,78991
11-Aug-25,105.70,105.84,104.65,105.44,126897
08-Aug-25,106.86,106.86,104.45,104.65,139730
07-Aug-25,106.21,106.50,104.75,104.75,172629
06-Aug-25,107.11,107.11,104.85,105.15,111012
05-Aug-25,107.69,107.69,105.65,105.84,206007
04-Aug-25,105.52,106.42,105.13,106.42,222422
01-Aug-25,107.76,107.76,104.88,105.20,359024
31-Jul-25,106.96,107.76,106.50,106.72,264741
30-Jul-25,110.87,110.88,107.60,107.60,250671
29-Jul-25,112.96,112.96,108.23,108.65,396708
28-Jul-25,109.01,110.09,108.32,109.20,313664
25-Jul-25,110.38,110.38,108.24,108.32,1027143
24-Jul-25,107.98,112.00,107.36,109.28,1306392
23-Jul-25,104.85,106.14,104.85,106.14,383187
22-Jul-25,104.87,104.87,104.87,104.87,1048
21-Jul-25,109.00,109.00,104.95,104.95,843
18-Jul-25,99.50,104.49,99.50,104.05,416911
17-Jul-25,104.15,104.29,103.91,104.29,5835
16-Jul-25,103.20,103.20,102.89,102.93,1865
15-Jul-25,102.90,103.41,102.90,103.41,1237
14-Jul-25,102.89,103.44,102.85,103.44,7209
11-Jul-25,102.38,102.38,101.45,101.45,28523
10-Jul-25,100.90,102.60,100.90,102.60,10510
09-Jul-25,100.00,100.34,97.99,100.34,1888
08-Jul-25,100.69,100.98,100.12,100.12,191938
07-Jul-25,101.48,101.48,100.98,101.03,1011
04-Jul-25,98.66,101.24,98.66,101.16,706
03-Jul-25,101.49,101.49,100.00,100.68,6712
02-Jul-25,101.49,101.49,99.30,99.30,1302
01-Jul-25,101.00,101.49,99.72,99.72,3797
27-Jun-25,99.72,99.72,99.52,99.52,997689
26-Jun-25,99.21,101.04,99.10,99.10,6142
24-Jun-25,102.93,102.93,98.31,98.31,2389
23-Jun-25,102.94,102.94,100.00,100.00,202
20-Jun-25,100.01,100.01,100.01,100.01,100
18-Jun-25,100.70,100.70,100.30,100.30,2310
17-Jun-25,100.00,100.00,98.01,100.00,14198
16-Jun-25,102.94,102.94,102.00,102.00,3477
13-Jun-25,102.93,102.94,101.90,101.90,26427
12-Jun-25,100.30,100.30,100.30,100.30,501
11-Jun-25,103.03,103.03,98.34,98.60,30100
10-Jun-25,101.01,101.40,100.00,101.00,11949
09-Jun-25,102.75,102.75,101.50,101.50,33126
06-Jun-25,102.53,102.53,102.25,102.30,5525
05-Jun-25,102.00,102.00,101.75,102.00,7751
04-Jun-25,102.20,102.20,101.60,102.00,2038623
03-Jun-25,101.30,101.30,100.50,100.50,207274
02-Jun-25,100.80,101.30,100.80,101.30,16308
30-May-25,102.00,102.00,101.40,101.40,20990
29-May-25,105.60,105.60,102.00,102.00,8633
28-May-25,100.00,100.60,100.00,100.60,14152
27-May-25,99.70,99.90,99.70,99.90,7790
*exoneração de responsabilidade e termos de uso