Cotação atual, histórico e gráfico do papel: PORD11

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 PORD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	0,58%	0,59	101,50	101,49	100,87	101,50	440K	269
10/06/2021	-0,58%	-0,59	100,91	101,80	100,86	101,80	443K	378
09/06/2021	-0,20%	-0,20	101,50	101,70	100,97	101,99	988K	685
08/06/2021	0,32%	0,32	101,70	101,39	101,25	101,75	452K	267
07/06/2021	0,15%	0,15	101,38	101,24	100,70	101,38	388K	262
04/06/2021	-0,44%	-0,45	101,23	101,60	101,00	101,60	343K	279
02/06/2021	-0,79%	-0,81	101,68	102,48	100,51	102,48	571K	437
01/06/2021	-0,50%	-0,51	102,49	101,99	101,21	102,49	292K	254
31/05/2021	0,74%	0,76	103,00	101,50	100,82	103,02	358K	275
28/05/2021	0,42%	0,43	102,24	101,97	101,71	102,26	293K	441
27/05/2021	-0,28%	-0,29	101,81	102,09	101,80	102,10	360K	273

26/05/2021	-0,87%	-0,90	102,10	102,50	101,99	102,69	549K	341
25/05/2021	0,00%	0,00	103,00	102,99	102,48	103,00	167K	221
24/05/2021	0,65%	0,67	103,00	102,53	102,40	103,00	149K	337
21/05/2021	-0,63%	-0,65	102,33	103,08	102,30	103,25	228K	293
20/05/2021	0,18%	0,19	102,98	102,79	102,45	103,10	264K	157
19/05/2021	-0,22%	-0,23	102,79	103,03	102,34	103,10	124K	131
18/05/2021	-0,20%	-0,21	103,02	103,15	102,30	103,24	153K	173
17/05/2021	0,14%	0,14	103,23	103,10	102,50	103,25	136K	120
14/05/2021	0,37%	0,38	103,09	102,82	102,22	103,49	196K	272
13/05/2021	-0,43%	-0,44	102,71	103,15	102,67	103,16	135K	123
12/05/2021	0,13%	0,13	103,15	103,50	102,65	103,69	205K	378
11/05/2021	-0,33%	-0,34	103,02	103,40	103,02	103,86	397K	313
10/05/2021	0,19%	0,20	103,36	103,13	103,00	103,94	462K	541
07/05/2021	0,24%	0,25	103,16	102,84	102,20	103,47	271K	294
06/05/2021	0,20%	0,21	102,91	103,87	102,52	103,87	459K	2.185
05/05/2021	-0,74%	-0,77	102,70	103,57	102,52	103,88	432K	1.196
04/05/2021	0,16%	0,17	103,47	103,00	103,00	103,97	403K	1.186
03/05/2021	-0,19%	-0,20	103,30	102,00	102,00	103,40	381K	1.055
30/04/2021	0,00%	0,00	103,50	103,49	102,61	103,50	439K	226
29/04/2021	0,66%	0,68	103,50	103,39	102,65	103,50	85K	105
28/04/2021	0,21%	0,22	102,82	103,00	102,53	103,33	225K	183
27/04/2021	-0,55%	-0,57	102,60	103,11	102,54	103,48	444K	412
26/04/2021	-0,32%	-0,33	103,17	103,40	103,02	103,49	133K	176
23/04/2021	0,10%	0,10	103,50	103,40	103,00	103,50	293K	351
22/04/2021	-0,10%	-0,10	103,40	103,49	103,30	103,49	215K	185
20/04/2021	0,00%	0,00	103,50	103,49	103,08	103,50	229K	168
19/04/2021	0,19%	0,20	103,50	103,30	102,93	103,50	560K	1.229
16/04/2021	0,34%	0,35	103,30	103,30	102,40	103,46	202K	198
15/04/2021	-0,24%	-0,25	102,95	103,50	102,70	103,50	182K	175
14/04/2021	0,19%	0,20	103,20	103,00	102,91	103,36	203K	619
13/04/2021	0,49%	0,50	103,00	103,04	102,32	103,05	632K	2.135
12/04/2021	-0,44%	-0,45	102,50	102,95	102,20	103,05	216K	248
09/04/2021	0,44%	0,45	102,95	103,00	102,01	103,05	158K	133
08/04/2021	-0,50%	-0,52	102,50	103,02	102,46	103,42	213K	268
07/04/2021	-0,46%	-0,48	103,02	103,49	102,65	103,49	151K	204
06/04/2021	0,00%	0,00	103,50	103,49	103,02	103,50	545K	211
05/04/2021	-0,48%	-0,50	103,50	104,06	102,55	104,78	148K	193
01/04/2021	-0,57%	-0,60	104,00	103,34	103,33	104,11	249K	174
31/03/2021	0,35%	0,36	104,60	104,40	104,29	104,69	106K	100
30/03/2021	1,39%	1,43	104,24	103,32	103,31	105,59	190K	163
29/03/2021	-0,53%	-0,55	102,81	103,63	102,00	103,66	278K	193
26/03/2021	-0,04%	-0,04	103,36	103,50	103,01	104,00	168K	297
25/03/2021	0,49%	0,50	103,40	103,25	102,50	103,49	149K	111
24/03/2021	-0,43%	-0,44	102,90	103,34	102,82	103,35	174K	96
23/03/2021	0,45%	0,46	103,34	102,90	102,71	103,35	208K	319
22/03/2021	0,40%	0,41	102,88	102,76	102,32	102,88	210K	179
19/03/2021	0,17%	0,17	102,47	102,33	102,33	102,77	128K	116
18/03/2021	-0,23%	-0,24	102,30	102,54	102,30	102,78	126K	114
17/03/2021	0,06%	0,06	102,54	102,49	102,23	102,99	203K	410
16/03/2021	-0,01%	-0,01	102,48	102,49	102,48	103,35	408K	759
15/03/2021	0,02%	0,02	102,49	102,47	102,45	102,50	183K	168
12/03/2021	-0,73%	-0,75	102,47	103,22	102,10	103,26	317K	714
11/03/2021	0,45%	0,46	103,22	102,79	102,50	103,27	128K	119
10/03/2021	0,01%	0,01	102,76	102,50	102,00	102,99	153K	138
09/03/2021	0,83%	0,85	102,75	101,93	101,92	102,94	82K	111
08/03/2021	-0,21%	-0,21	101,90	102,16	101,85	102,70	254K	226
05/03/2021	0,06%	0,06	102,11	102,05	102,00	102,70	162K	161
04/03/2021	0,05%	0,05	102,05	102,01	101,85	102,50	398K	208
03/03/2021	-0,78%	-0,80	102,00	102,80	101,82	103,28	323K	350
02/03/2021	0,13%	0,13	102,80	102,67	102,00	103,38	375K	208
01/03/2021	-0,80%	-0,83	102,67	102,99	102,65	103,35	261K	244
26/02/2021	0,04%	0,04	103,50	103,41	103,20	103,50	345K	224
25/02/2021	-0,02%	-0,02	103,46	103,48	103,18	103,50	236K	294
24/02/2021	0,01%	0,01	103,48	103,47	103,30	103,50	203K	214
23/02/2021	0,26%	0,27	103,47	103,39	103,18	103,47	250K	163
22/02/2021	-0,26%	-0,27	103,20	103,47	102,50	103,47	644K	617
19/02/2021	0,02%	0,02	103,47	103,46	103,40	103,50	180K	225
18/02/2021	0,00%	0,00	103,45	103,45	103,45	104,39	368K	324
17/02/2021	0,44%	0,45	103,45	103,05	103,00	104,00	267K	221
12/02/2021	-0,43%	-0,45	103,00	103,45	102,59	103,75	365K	344
11/02/2021	-0,04%	-0,04	103,45	103,50	103,08	103,51	201K	196
10/02/2021	0,13%	0,13	103,49	103,35	103,12	103,52	254K	235
09/02/2021	-0,11%	-0,11	103,36	103,49	102,84	103,84	816K	775
08/02/2021	0,90%	0,92	103,47	102,55	102,55	104,31	653K	465
05/02/2021	0,14%	0,14	102,55	102,41	102,00	102,84	436K	301
04/02/2021	-0,29%	-0,30	102,41	102,69	101,92	102,70	418K	225
03/02/2021	0,33%	0,34	102,71	102,59	102,37	102,90	225K	126
02/02/2021	0,17%	0,17	102,37	102,59	102,00	102,59	245K	180
01/02/2021	-1,23%	-1,27	102,20	102,60	102,20	102,69	623K	340
29/01/2021	-0,03%	-0,03	103,47	103,45	103,45	103,88	834K	1.325
28/01/2021	0,00%	0,00	103,50	103,50	103,43	103,60	590K	657
27/01/2021	0,00%	0,00	103,50	103,50	103,11	103,89	701K	1.503
26/01/2021	0,01%	0,01	103,50	103,49	102,86	103,98	760K	899
22/01/2021	0,37%	0,38	103,49	103,47	102,99	103,50	265K	189
21/01/2021	-0,36%	-0,37	103,11	103,50	102,97	103,50	941K	545
20/01/2021	-0,02%	-0,02	103,48	103,50	103,47	104,00	376K	701
19/01/2021	0,00%	0,00	103,50	103,50	103,42	104,53	562K	877
18/01/2021	0,00%	0,00	103,50	103,50	103,29	103,61	385K	675
15/01/2021	0,07%	0,07	103,50	103,50	103,11	104,62	512K	573
14/01/2021	-0,05%	-0,05	103,43	103,48	103,40	104,60	226K	408
13/01/2021	-0,02%	-0,02	103,48	103,50	103,35	104,60	395K	683
12/01/2021	0,00%	0,00	103,50	103,50	103,30	104,60	353K	622
11/01/2021	0,00%	0,00	103,50	103,51	103,06	104,98	452K	684
08/01/2021	0,30%	0,31	103,50	103,48	103,30	104,00	666K	409
07/01/2021	0,15%	0,15	103,19	103,10	102,40	103,50	338K	204
06/01/2021	0,04%	0,04	103,04	102,86	102,86	103,50	749K	415
05/01/2021	-0,48%	-0,50	103,00	103,86	102,15	104,00	270K	263
04/01/2021	-0,85%	-0,89	103,50	104,38	103,50	104,38	481K	257
30/12/2020	0,97%	1,00	104,39	103,44	103,20	104,40	151K	137
29/12/2020	0,38%	0,39	103,39	103,00	102,99	103,45	473K	196
28/12/2020	0,57%	0,58	103,00	102,42	102,42	103,05	645K	457
23/12/2020	0,55%	0,56	102,42	101,87	101,87	102,44	351K	166
22/12/2020	-0,05%	-0,05	101,86	102,00	101,86	102,07	371K	141
21/12/2020	0,23%	0,23	101,91	101,99	101,32	102,16	579K	301
18/12/2020	0,18%	0,18	101,68	101,50	101,31	101,97	445K	284
17/12/2020	0,50%	0,50	101,50	101,50	101,34	101,88	91K	108
16/12/2020	-0,15%	-0,15	101,00	101,15	101,00	101,99	511K	222
15/12/2020	0,50%	0,50	101,15	101,07	100,50	101,28	478K	226
14/12/2020	0,05%	0,05	100,65	100,60	100,55	101,99	426K	445
11/12/2020	-0,40%	-0,40	100,60	100,50	100,28	100,99	648K	337
10/12/2020	-1,46%	-1,50	101,00	102,68	100,80	102,68	735K	410
09/12/2020	0,50%	0,51	102,50	101,76	101,76	102,99	536K	377
08/12/2020	0,48%	0,49	101,99	101,90	101,61	102,00	108K	107
07/12/2020	0,50%	0,50	101,50	101,11	100,95	102,00	378K	242
04/12/2020	-0,99%	-1,01	101,00	102,50	100,51	102,50	2M	963
03/12/2020	-0,81%	-0,83	102,01	102,84	102,01	102,90	496K	1.616
02/12/2020	0,82%	0,84	102,84	102,01	102,01	102,98	128K	100
01/12/2020	-0,97%	-1,00	102,00	101,99	100,01	102,18	243K	207
30/11/2020	0,01%	0,01	103,00	103,00	102,89	103,05	305K	499
27/11/2020	-0,01%	-0,01	102,99	103,00	102,86	103,05	385K	606
26/11/2020	0,05%	0,05	103,00	102,95	102,95	103,05	187K	299
25/11/2020	-0,05%	-0,05	102,95	103,05	102,80	103,05	189K	280
24/11/2020	-	-	103,00	101,20	101,20	103,40	531K	234

Date,Open,High,Low,Close,Volume
11-Jun-21,101.49,101.50,100.87,101.50,439986
10-Jun-21,101.80,101.80,100.86,100.91,443282
09-Jun-21,101.70,101.99,100.97,101.50,987729
08-Jun-21,101.39,101.75,101.25,101.70,452165
07-Jun-21,101.24,101.38,100.70,101.38,388192
04-Jun-21,101.60,101.60,101.00,101.23,342771
02-Jun-21,102.48,102.48,100.51,101.68,571359
01-Jun-21,101.99,102.49,101.21,102.49,292024
31-May-21,101.50,103.02,100.82,103.00,357510
28-May-21,101.97,102.26,101.71,102.24,293264
27-May-21,102.09,102.10,101.80,101.81,360225
26-May-21,102.50,102.69,101.99,102.10,548797
25-May-21,102.99,103.00,102.48,103.00,166632
24-May-21,102.53,103.00,102.40,103.00,149422
21-May-21,103.08,103.25,102.30,102.33,227585
20-May-21,102.79,103.10,102.45,102.98,264328
19-May-21,103.03,103.10,102.34,102.79,123504
18-May-21,103.15,103.24,102.30,103.02,152616
17-May-21,103.10,103.25,102.50,103.23,135734
14-May-21,102.82,103.49,102.22,103.09,195931
13-May-21,103.15,103.16,102.67,102.71,135059
12-May-21,103.50,103.69,102.65,103.15,204604
11-May-21,103.40,103.86,103.02,103.02,396636
10-May-21,103.13,103.94,103.00,103.36,462399
07-May-21,102.84,103.47,102.20,103.16,271306
06-May-21,103.87,103.87,102.52,102.91,458545
05-May-21,103.57,103.88,102.52,102.70,431639
04-May-21,103.00,103.97,103.00,103.47,403344
03-May-21,102.00,103.40,102.00,103.30,381141
30-Apr-21,103.49,103.50,102.61,103.50,438957
29-Apr-21,103.39,103.50,102.65,103.50,84995
28-Apr-21,103.00,103.33,102.53,102.82,224821
27-Apr-21,103.11,103.48,102.54,102.60,444306
26-Apr-21,103.40,103.49,103.02,103.17,133329
23-Apr-21,103.40,103.50,103.00,103.50,292993
22-Apr-21,103.49,103.49,103.30,103.40,214999
20-Apr-21,103.49,103.50,103.08,103.50,229063
19-Apr-21,103.30,103.50,102.93,103.50,560402
16-Apr-21,103.30,103.46,102.40,103.30,202406
15-Apr-21,103.50,103.50,102.70,102.95,181572
14-Apr-21,103.00,103.36,102.91,103.20,203492
13-Apr-21,103.04,103.05,102.32,103.00,632040
12-Apr-21,102.95,103.05,102.20,102.50,216195
09-Apr-21,103.00,103.05,102.01,102.95,158181
08-Apr-21,103.02,103.42,102.46,102.50,212973
07-Apr-21,103.49,103.49,102.65,103.02,151459
06-Apr-21,103.49,103.50,103.02,103.50,544998
05-Apr-21,104.06,104.78,102.55,103.50,147655
01-Apr-21,103.34,104.11,103.33,104.00,249000
31-Mar-21,104.40,104.69,104.29,104.60,106060
30-Mar-21,103.32,105.59,103.31,104.24,189833
29-Mar-21,103.63,103.66,102.00,102.81,277764
26-Mar-21,103.50,104.00,103.01,103.36,168427
25-Mar-21,103.25,103.49,102.50,103.40,148869
24-Mar-21,103.34,103.35,102.82,102.90,174352
23-Mar-21,102.90,103.35,102.71,103.34,208087
22-Mar-21,102.76,102.88,102.32,102.88,209751
19-Mar-21,102.33,102.77,102.33,102.47,128152
18-Mar-21,102.54,102.78,102.30,102.30,125998
17-Mar-21,102.49,102.99,102.23,102.54,203349
16-Mar-21,102.49,103.35,102.48,102.48,408343
15-Mar-21,102.47,102.50,102.45,102.49,182636
12-Mar-21,103.22,103.26,102.10,102.47,316836
11-Mar-21,102.79,103.27,102.50,103.22,128405
10-Mar-21,102.50,102.99,102.00,102.76,152518
09-Mar-21,101.93,102.94,101.92,102.75,81988
08-Mar-21,102.16,102.70,101.85,101.90,254225
05-Mar-21,102.05,102.70,102.00,102.11,162341
04-Mar-21,102.01,102.50,101.85,102.05,397902
03-Mar-21,102.80,103.28,101.82,102.00,323008
02-Mar-21,102.67,103.38,102.00,102.80,375420
01-Mar-21,102.99,103.35,102.65,102.67,261282
26-Feb-21,103.41,103.50,103.20,103.50,344558
25-Feb-21,103.48,103.50,103.18,103.46,235738
24-Feb-21,103.47,103.50,103.30,103.48,202592
23-Feb-21,103.39,103.47,103.18,103.47,249625
22-Feb-21,103.47,103.47,102.50,103.20,644132
19-Feb-21,103.46,103.50,103.40,103.47,180156
18-Feb-21,103.45,104.39,103.45,103.45,368398
17-Feb-21,103.05,104.00,103.00,103.45,267469
12-Feb-21,103.45,103.75,102.59,103.00,365357
11-Feb-21,103.50,103.51,103.08,103.45,201019
10-Feb-21,103.35,103.52,103.12,103.49,253839
09-Feb-21,103.49,103.84,102.84,103.36,815839
08-Feb-21,102.55,104.31,102.55,103.47,652538
05-Feb-21,102.41,102.84,102.00,102.55,435962
04-Feb-21,102.69,102.70,101.92,102.41,417927
03-Feb-21,102.59,102.90,102.37,102.71,225201
02-Feb-21,102.59,102.59,102.00,102.37,245325
01-Feb-21,102.60,102.69,102.20,102.20,622945
29-Jan-21,103.45,103.88,103.45,103.47,833710
28-Jan-21,103.50,103.60,103.43,103.50,589740
27-Jan-21,103.50,103.89,103.11,103.50,701303
26-Jan-21,103.49,103.98,102.86,103.50,760360
22-Jan-21,103.47,103.50,102.99,103.49,264666
21-Jan-21,103.50,103.50,102.97,103.11,940970
20-Jan-21,103.50,104.00,103.47,103.48,376444
19-Jan-21,103.50,104.53,103.42,103.50,561637
18-Jan-21,103.50,103.61,103.29,103.50,384664
15-Jan-21,103.50,104.62,103.11,103.50,512004
14-Jan-21,103.48,104.60,103.40,103.43,226452
13-Jan-21,103.50,104.60,103.35,103.48,395308
12-Jan-21,103.50,104.60,103.30,103.50,353339
11-Jan-21,103.51,104.98,103.06,103.50,451825
08-Jan-21,103.48,104.00,103.30,103.50,665931
07-Jan-21,103.10,103.50,102.40,103.19,338486
06-Jan-21,102.86,103.50,102.86,103.04,749260
05-Jan-21,103.86,104.00,102.15,103.00,269986
04-Jan-21,104.38,104.38,103.50,103.50,481420
30-Dec-20,103.44,104.40,103.20,104.39,151388
29-Dec-20,103.00,103.45,102.99,103.39,472897
28-Dec-20,102.42,103.05,102.42,103.00,644668
23-Dec-20,101.87,102.44,101.87,102.42,351494
22-Dec-20,102.00,102.07,101.86,101.86,370835
21-Dec-20,101.99,102.16,101.32,101.91,579249
18-Dec-20,101.50,101.97,101.31,101.68,445194
17-Dec-20,101.50,101.88,101.34,101.50,91216
16-Dec-20,101.15,101.99,101.00,101.00,510797
15-Dec-20,101.07,101.28,100.50,101.15,478280
14-Dec-20,100.60,101.99,100.55,100.65,426279
11-Dec-20,100.50,100.99,100.28,100.60,647637
10-Dec-20,102.68,102.68,100.80,101.00,735386
09-Dec-20,101.76,102.99,101.76,102.50,536466
08-Dec-20,101.90,102.00,101.61,101.99,107572
07-Dec-20,101.11,102.00,100.95,101.50,377752
04-Dec-20,102.50,102.50,100.51,101.00,1949896
03-Dec-20,102.84,102.90,102.01,102.01,495790
02-Dec-20,102.01,102.98,102.01,102.84,127650
01-Dec-20,101.99,102.18,100.01,102.00,242870
30-Nov-20,103.00,103.05,102.89,103.00,305451
27-Nov-20,103.00,103.05,102.86,102.99,384704
26-Nov-20,102.95,103.05,102.95,103.00,186727
25-Nov-20,103.05,103.05,102.80,102.95,188667
24-Nov-20,101.20,103.40,101.20,103.00,530744

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PORD11

cotações, gráficos e mais...