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
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	1,80%	1,82	103,00	101,20	101,20	103,40	531K	234
23/11/2020	0,29%	0,29	101,18	100,89	100,80	101,50	242K	1.593
20/11/2020	0,31%	0,31	100,89	100,88	100,40	101,50	359K	1.622
19/11/2020	0,43%	0,43	100,58	100,49	100,00	100,97	563K	1.586
18/11/2020	0,07%	0,07	100,15	100,09	100,08	100,20	350K	175
17/11/2020	0,08%	0,08	100,08	100,05	100,05	100,97	494K	1.623
16/11/2020	0,00%	0,00	100,00	99,99	99,90	100,05	985K	661
13/11/2020	0,06%	0,06	100,00	100,00	99,86	100,00	406K	257
12/11/2020	-0,06%	-0,06	99,94	100,00	99,94	100,00	305K	228
11/11/2020	0,01%	0,01	100,00	100,00	99,97	100,00	368K	252
10/11/2020	-0,01%	-0,01	99,99	100,50	99,93	100,95	345K	380
09/11/2020	-0,44%	-0,44	100,00	100,45	100,00	100,59	495K	206
06/11/2020	-0,53%	-0,54	100,44	100,60	100,02	100,60	916K	78
05/11/2020	1,11%	1,11	100,98	99,87	99,85	100,98	322K	143
04/11/2020	0,37%	0,37	99,87	99,56	99,50	99,89	309K	128
03/11/2020	-0,44%	-0,44	99,50	99,90	99,39	99,97	225K	348
30/10/2020	0,19%	0,19	99,94	99,76	99,76	100,00	403K	254
29/10/2020	-0,14%	-0,14	99,75	99,98	99,40	99,98	457K	239
28/10/2020	-0,11%	-0,11	99,89	99,98	99,68	99,99	343K	222
27/10/2020	0,00%	0,00	100,00	99,99	99,98	100,00	339K	233
26/10/2020	0,01%	0,01	100,00	99,98	99,88	100,00	493K	435
23/10/2020	0,02%	0,02	99,99	100,00	99,95	100,00	237K	153
22/10/2020	-0,02%	-0,02	99,97	99,79	99,78	100,00	382K	120
21/10/2020	0,68%	0,68	99,99	99,91	99,65	100,00	459K	429
20/10/2020	-0,53%	-0,53	99,31	99,85	99,20	100,00	824K	547
19/10/2020	-0,16%	-0,16	99,84	100,64	99,50	100,85	726K	332
16/10/2020	0,15%	0,15	100,00	99,99	99,85	100,01	235K	215
15/10/2020	-0,05%	-0,05	99,85	99,96	99,85	100,53	492K	416
14/10/2020	0,10%	0,10	99,90	99,83	99,81	100,00	343K	584
13/10/2020	-0,10%	-0,10	99,80	99,98	99,75	99,99	236K	183
09/10/2020	0,13%	0,13	99,90	99,77	99,75	99,99	278K	197
08/10/2020	-0,13%	-0,13	99,77	99,80	99,75	99,80	109K	114
07/10/2020	0,10%	0,10	99,90	99,80	99,76	100,00	179K	98
06/10/2020	-0,19%	-0,19	99,80	100,00	99,75	100,00	475K	190
05/10/2020	-0,01%	-0,01	99,99	99,99	99,75	100,00	305K	138
02/10/2020	0,30%	0,30	100,00	99,98	99,75	100,00	251K	123
01/10/2020	-0,10%	-0,10	99,70	99,89	99,40	100,50	97K	64
30/09/2020	-0,45%	-0,45	99,80	100,29	99,79	100,35	198K	154
29/09/2020	0,31%	0,31	100,25	99,99	99,72	100,28	129K	89
28/09/2020	0,34%	0,34	99,94	100,00	99,58	100,00	87K	62
25/09/2020	-0,05%	-0,05	99,60	99,65	99,60	99,89	59K	74
24/09/2020	0,29%	0,29	99,65	99,51	99,43	99,88	74K	53
23/09/2020	0,00%	0,00	99,36	99,36	99,30	99,93	126K	70
22/09/2020	-0,19%	-0,19	99,36	99,55	99,35	100,01	142K	64
21/09/2020	-0,14%	-0,14	99,55	99,69	99,21	99,99	165K	80
18/09/2020	-0,02%	-0,02	99,69	99,50	99,17	99,87	125K	80
17/09/2020	-0,19%	-0,19	99,71	99,90	99,70	99,90	139K	872
16/09/2020	0,74%	0,73	99,90	99,17	99,17	99,92	54K	65
15/09/2020	-0,03%	-0,03	99,17	99,31	99,10	100,38	118K	283
14/09/2020	-0,55%	-0,55	99,20	99,60	99,11	99,90	250K	128
11/09/2020	0,25%	0,25	99,75	99,50	99,11	99,90	80K	91
10/09/2020	-0,50%	-0,50	99,50	100,00	99,01	100,00	248K	821
09/09/2020	0,00%	0,00	100,00	101,38	99,97	101,38	111K	109
08/09/2020	0,50%	0,50	100,00	99,99	99,90	101,38	200K	342
04/09/2020	-0,50%	-0,50	99,50	100,00	99,01	100,43	1M	766
03/09/2020	0,10%	0,10	100,00	100,49	99,90	100,50	60K	293
02/09/2020	-0,09%	-0,09	99,90	99,99	99,90	100,50	102K	88
01/09/2020	-0,41%	-0,41	99,99	99,70	99,01	100,50	84K	85
31/08/2020	0,26%	0,26	100,40	100,13	99,97	100,52	350K	114
28/08/2020	0,44%	0,44	100,14	100,19	100,00	100,50	245K	197
27/08/2020	-0,05%	-0,05	99,70	99,75	99,46	99,75	171K	108
26/08/2020	-0,20%	-0,20	99,75	99,95	99,50	99,97	229K	109
25/08/2020	-1,14%	-1,15	99,95	101,05	99,53	101,05	289K	1.131
24/08/2020	1,74%	1,73	101,10	101,43	100,00	101,43	141K	120
21/08/2020	-0,13%	-0,13	99,37	100,49	99,01	101,74	312K	117
20/08/2020	0,81%	0,80	99,50	98,72	98,70	101,95	603K	1.856
19/08/2020	-0,47%	-0,47	98,70	99,17	98,55	99,59	236K	943
18/08/2020	0,12%	0,12	99,17	99,05	98,93	99,58	208K	790
17/08/2020	0,97%	0,95	99,05	98,94	98,50	99,65	168K	125
14/08/2020	-0,70%	-0,69	98,10	98,69	97,35	98,95	103K	131
13/08/2020	0,75%	0,74	98,79	98,10	98,10	98,90	44K	69
12/08/2020	1,88%	1,81	98,05	97,99	97,00	98,87	250K	180
11/08/2020	-3,71%	-3,71	96,24	99,94	96,04	99,94	703K	1.216
10/08/2020	1,59%	1,56	99,95	98,50	98,50	99,95	108K	98
07/08/2020	1,85%	1,79	98,39	98,86	96,86	98,86	43K	55
06/08/2020	-0,51%	-0,50	96,60	97,21	96,02	99,00	407K	1.899
05/08/2020	1,15%	1,10	97,10	98,04	96,23	98,04	60K	85
04/08/2020	-3,90%	-3,90	96,00	99,89	94,00	99,99	513K	3.084
03/08/2020	0,86%	0,85	99,90	99,04	99,04	100,50	55K	76
31/07/2020	-1,44%	-1,45	99,05	101,18	99,05	101,18	199K	187
30/07/2020	0,00%	0,00	100,50	100,68	99,00	101,36	249K	219
29/07/2020	0,54%	0,54	100,50	99,85	99,75	100,50	341K	585
28/07/2020	-0,04%	-0,04	99,96	100,00	99,95	100,01	109K	68
27/07/2020	-0,47%	-0,47	100,00	100,47	99,66	100,49	316K	688
24/07/2020	0,07%	0,07	100,47	100,48	98,90	100,48	252K	506
23/07/2020	0,56%	0,56	100,40	99,84	99,74	100,49	456K	1.215
22/07/2020	0,86%	0,85	99,84	99,00	98,79	99,90	537K	562
21/07/2020	0,69%	0,68	98,99	98,32	98,31	99,00	316K	250
20/07/2020	-1,15%	-1,14	98,31	99,44	98,31	99,98	124K	143
17/07/2020	1,49%	1,46	99,45	98,39	97,97	99,47	241K	289
16/07/2020	-0,01%	-0,01	97,99	98,19	97,90	98,50	399K	218
15/07/2020	-0,20%	-0,20	98,00	98,24	97,98	98,30	395K	172
14/07/2020	0,20%	0,20	98,20	98,24	97,90	98,24	204K	64
13/07/2020	-0,25%	-0,25	98,00	98,24	97,98	98,25	196K	156
10/07/2020	0,91%	0,89	98,25	98,00	97,99	98,25	232K	267
09/07/2020	-0,65%	-0,64	97,36	98,47	95,22	98,47	389K	1.229
08/07/2020	-	-	98,00	97,39	97,20	98,77	332K	296

Date,Open,High,Low,Close,Volume
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
23-Nov-20,100.89,101.50,100.80,101.18,242082
20-Nov-20,100.88,101.50,100.40,100.89,359129
19-Nov-20,100.49,100.97,100.00,100.58,563335
18-Nov-20,100.09,100.20,100.08,100.15,350433
17-Nov-20,100.05,100.97,100.05,100.08,493598
16-Nov-20,99.99,100.05,99.90,100.00,984729
13-Nov-20,100.00,100.00,99.86,100.00,406390
12-Nov-20,100.00,100.00,99.94,99.94,304573
11-Nov-20,100.00,100.00,99.97,100.00,368478
10-Nov-20,100.50,100.95,99.93,99.99,345312
09-Nov-20,100.45,100.59,100.00,100.00,495318
06-Nov-20,100.60,100.60,100.02,100.44,915566
05-Nov-20,99.87,100.98,99.85,100.98,321574
04-Nov-20,99.56,99.89,99.50,99.87,309039
03-Nov-20,99.90,99.97,99.39,99.50,225453
30-Oct-20,99.76,100.00,99.76,99.94,403250
29-Oct-20,99.98,99.98,99.40,99.75,457497
28-Oct-20,99.98,99.99,99.68,99.89,342955
27-Oct-20,99.99,100.00,99.98,100.00,338872
26-Oct-20,99.98,100.00,99.88,100.00,492769
23-Oct-20,100.00,100.00,99.95,99.99,237077
22-Oct-20,99.79,100.00,99.78,99.97,381562
21-Oct-20,99.91,100.00,99.65,99.99,458623
20-Oct-20,99.85,100.00,99.20,99.31,823836
19-Oct-20,100.64,100.85,99.50,99.84,726373
16-Oct-20,99.99,100.01,99.85,100.00,235246
15-Oct-20,99.96,100.53,99.85,99.85,491828
14-Oct-20,99.83,100.00,99.81,99.90,343386
13-Oct-20,99.98,99.99,99.75,99.80,235699
09-Oct-20,99.77,99.99,99.75,99.90,277893
08-Oct-20,99.80,99.80,99.75,99.77,108562
07-Oct-20,99.80,100.00,99.76,99.90,179167
06-Oct-20,100.00,100.00,99.75,99.80,475407
05-Oct-20,99.99,100.00,99.75,99.99,304881
02-Oct-20,99.98,100.00,99.75,100.00,251254
01-Oct-20,99.89,100.50,99.40,99.70,96615
30-Sep-20,100.29,100.35,99.79,99.80,198045
29-Sep-20,99.99,100.28,99.72,100.25,128950
28-Sep-20,100.00,100.00,99.58,99.94,87168
25-Sep-20,99.65,99.89,99.60,99.60,59091
24-Sep-20,99.51,99.88,99.43,99.65,74415
23-Sep-20,99.36,99.93,99.30,99.36,126145
22-Sep-20,99.55,100.01,99.35,99.36,142303
21-Sep-20,99.69,99.99,99.21,99.55,164522
18-Sep-20,99.50,99.87,99.17,99.69,125070
17-Sep-20,99.90,99.90,99.70,99.71,139175
16-Sep-20,99.17,99.92,99.17,99.90,54111
15-Sep-20,99.31,100.38,99.10,99.17,118369
14-Sep-20,99.60,99.90,99.11,99.20,249557
11-Sep-20,99.50,99.90,99.11,99.75,80354
10-Sep-20,100.00,100.00,99.01,99.50,248290
09-Sep-20,101.38,101.38,99.97,100.00,111051
08-Sep-20,99.99,101.38,99.90,100.00,200333
04-Sep-20,100.00,100.43,99.01,99.50,1498500
03-Sep-20,100.49,100.50,99.90,100.00,59863
02-Sep-20,99.99,100.50,99.90,99.90,101829
01-Sep-20,99.70,100.50,99.01,99.99,83952
31-Aug-20,100.13,100.52,99.97,100.40,350370
28-Aug-20,100.19,100.50,100.00,100.14,244857
27-Aug-20,99.75,99.75,99.46,99.70,171415
26-Aug-20,99.95,99.97,99.50,99.75,228620
25-Aug-20,101.05,101.05,99.53,99.95,288854
24-Aug-20,101.43,101.43,100.00,101.10,140968
21-Aug-20,100.49,101.74,99.01,99.37,312166
20-Aug-20,98.72,101.95,98.70,99.50,602536
19-Aug-20,99.17,99.59,98.55,98.70,236322
18-Aug-20,99.05,99.58,98.93,99.17,208099
17-Aug-20,98.94,99.65,98.50,99.05,168406
14-Aug-20,98.69,98.95,97.35,98.10,102530
13-Aug-20,98.10,98.90,98.10,98.79,43536
12-Aug-20,97.99,98.87,97.00,98.05,249741
11-Aug-20,99.94,99.94,96.04,96.24,702941
10-Aug-20,98.50,99.95,98.50,99.95,108276
07-Aug-20,98.86,98.86,96.86,98.39,42574
06-Aug-20,97.21,99.00,96.02,96.60,407406
05-Aug-20,98.04,98.04,96.23,97.10,59986
04-Aug-20,99.89,99.99,94.00,96.00,513249
03-Aug-20,99.04,100.50,99.04,99.90,54896
31-Jul-20,101.18,101.18,99.05,99.05,199128
30-Jul-20,100.68,101.36,99.00,100.50,249282
29-Jul-20,99.85,100.50,99.75,100.50,341015
28-Jul-20,100.00,100.01,99.95,99.96,109177
27-Jul-20,100.47,100.49,99.66,100.00,315580
24-Jul-20,100.48,100.48,98.90,100.47,251884
23-Jul-20,99.84,100.49,99.74,100.40,456142
22-Jul-20,99.00,99.90,98.79,99.84,536541
21-Jul-20,98.32,99.00,98.31,98.99,315805
20-Jul-20,99.44,99.98,98.31,98.31,123932
17-Jul-20,98.39,99.47,97.97,99.45,240640
16-Jul-20,98.19,98.50,97.90,97.99,399133
15-Jul-20,98.24,98.30,97.98,98.00,395250
14-Jul-20,98.24,98.24,97.90,98.20,204463
13-Jul-20,98.24,98.25,97.98,98.00,195610
10-Jul-20,98.00,98.25,97.99,98.25,231909
09-Jul-20,98.47,98.47,95.22,97.36,388681
08-Jul-20,97.39,98.77,97.20,98.00,331797

*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
cotação moedas / Bitcoin
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...