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
29/11/2023	1,42%	1,23	87,95	86,33	86,33	87,99	725K	1.125
28/11/2023	1,07%	0,92	86,72	85,81	85,81	87,02	1M	2.097
27/11/2023	-2,05%	-1,80	85,80	87,61	85,50	88,00	2M	2.282
24/11/2023	0,00%	0,00	87,60	87,61	87,27	88,44	1M	2.197
23/11/2023	-1,54%	-1,37	87,60	88,97	87,50	89,65	2M	3.946
22/11/2023	0,76%	0,67	88,97	88,40	88,13	89,73	2M	3.958
21/11/2023	-0,93%	-0,83	88,30	89,15	88,30	89,72	1M	3.129
20/11/2023	0,04%	0,04	89,13	89,44	88,55	89,75	475K	969
17/11/2023	-0,55%	-0,49	89,09	89,60	88,53	90,11	909K	2.536
16/11/2023	-0,10%	-0,09	89,58	89,68	88,91	90,11	493K	1.416
14/11/2023	-0,10%	-0,09	89,67	89,76	89,61	90,24	416K	1.358

13/11/2023	0,11%	0,10	89,76	89,99	89,22	89,99	386K	558
10/11/2023	0,41%	0,37	89,66	89,55	89,30	89,93	263K	586
09/11/2023	0,35%	0,31	89,29	88,98	88,89	89,65	279K	745
08/11/2023	0,09%	0,08	88,98	88,90	88,85	89,57	350K	1.114
07/11/2023	-0,11%	-0,10	88,90	89,01	88,75	89,48	411K	1.238
06/11/2023	0,17%	0,15	89,00	88,83	88,62	89,49	632K	4.038
03/11/2023	0,94%	0,83	88,85	88,30	88,10	89,21	670K	1.253
01/11/2023	-1,83%	-1,64	88,02	89,00	87,55	89,49	865K	1.514
31/10/2023	0,85%	0,76	89,66	89,98	89,02	90,16	314K	841
30/10/2023	0,05%	0,04	88,90	88,86	88,45	90,72	1M	6.238
27/10/2023	0,33%	0,29	88,86	88,35	88,16	89,15	491K	1.520
26/10/2023	-0,52%	-0,46	88,57	88,90	88,50	89,46	804K	4.318
25/10/2023	-0,39%	-0,35	89,03	89,38	89,03	89,77	751K	3.327
24/10/2023	-0,13%	-0,12	89,38	89,21	89,12	89,89	534K	3.586
23/10/2023	0,45%	0,40	89,50	89,02	88,94	89,98	879K	1.866
20/10/2023	-0,94%	-0,85	89,10	89,90	89,10	89,90	669K	3.421
19/10/2023	-0,34%	-0,31	89,95	90,26	89,60	90,45	386K	470
18/10/2023	-0,33%	-0,30	90,26	90,56	90,10	90,66	314K	501
17/10/2023	0,82%	0,74	90,56	89,96	89,83	90,64	510K	2.347
16/10/2023	0,25%	0,22	89,82	89,59	89,55	89,89	345K	358
13/10/2023	0,65%	0,58	89,60	89,19	89,12	89,80	315K	574
11/10/2023	0,41%	0,36	89,02	88,80	88,58	89,44	514K	3.282
10/10/2023	-0,33%	-0,29	88,66	89,00	88,66	89,10	355K	1.645
09/10/2023	-0,66%	-0,59	88,95	89,31	88,91	89,86	534K	1.774
06/10/2023	-0,22%	-0,20	89,54	89,71	89,18	89,84	490K	2.581
05/10/2023	1,17%	1,04	89,74	89,16	89,00	89,80	236K	349
04/10/2023	-1,19%	-1,07	88,70	89,77	88,67	89,99	615K	835
03/10/2023	0,58%	0,52	89,77	89,25	89,25	90,00	378K	1.127
02/10/2023	-1,92%	-1,75	89,25	89,88	88,58	90,47	1M	2.557
29/09/2023	0,22%	0,20	91,00	90,80	89,50	91,00	1M	826
28/09/2023	0,87%	0,78	90,80	90,79	90,14	90,80	220K	260
27/09/2023	-0,35%	-0,32	90,02	90,34	90,02	90,99	531K	2.146
26/09/2023	-0,39%	-0,35	90,34	90,67	90,15	91,00	739K	1.088
25/09/2023	0,59%	0,53	90,69	90,15	90,15	91,00	548K	634
22/09/2023	-0,18%	-0,16	90,16	90,40	90,15	90,71	543K	1.291
21/09/2023	0,11%	0,10	90,32	90,02	90,02	90,46	401K	1.676
20/09/2023	-0,09%	-0,08	90,22	90,00	90,00	90,50	515K	650
19/09/2023	0,00%	0,00	90,30	90,30	89,98	90,30	539K	773
18/09/2023	0,12%	0,11	90,30	91,00	87,52	91,00	1M	1.032
15/09/2023	0,31%	0,28	90,19	89,99	89,79	90,44	465K	663
14/09/2023	-0,13%	-0,12	89,91	90,13	89,90	90,24	358K	1.476
13/09/2023	-0,52%	-0,47	90,03	90,62	90,03	90,65	321K	394
12/09/2023	0,56%	0,50	90,50	90,10	90,05	90,62	346K	760
11/09/2023	0,00%	0,00	90,00	90,00	89,70	90,58	643K	2.062
08/09/2023	0,00%	0,00	90,00	90,10	89,83	90,89	553K	3.147
06/09/2023	0,17%	0,15	90,00	90,60	90,00	90,90	316K	684
05/09/2023	-0,17%	-0,15	89,85	90,32	89,83	90,32	313K	354
04/09/2023	0,00%	0,00	90,00	90,34	89,88	90,56	454K	1.541
01/09/2023	-0,99%	-0,90	90,00	89,85	89,37	90,99	552K	2.475
31/08/2023	1,00%	0,90	90,90	90,30	90,25	90,90	495K	383
30/08/2023	0,06%	0,05	90,00	89,95	89,83	90,38	436K	421
29/08/2023	0,07%	0,06	89,95	90,16	89,71	90,17	534K	1.128
28/08/2023	0,12%	0,11	89,89	89,97	89,61	90,18	586K	533
25/08/2023	-0,23%	-0,21	89,78	89,99	89,54	90,00	480K	1.508
24/08/2023	0,10%	0,09	89,99	89,78	89,41	90,00	590K	332
23/08/2023	0,65%	0,58	89,90	89,59	89,50	89,99	314K	533
22/08/2023	-0,46%	-0,41	89,32	89,73	89,30	90,00	605K	953
21/08/2023	-0,02%	-0,02	89,73	89,90	89,73	90,41	411K	415
18/08/2023	-0,27%	-0,24	89,75	90,39	89,64	90,40	520K	668
17/08/2023	0,26%	0,23	89,99	89,79	89,76	90,43	366K	1.545
16/08/2023	-0,38%	-0,34	89,76	90,09	89,70	90,70	490K	537
15/08/2023	-0,40%	-0,36	90,10	90,46	90,10	90,89	444K	1.118
14/08/2023	0,43%	0,39	90,46	90,06	89,90	90,47	993K	556
11/08/2023	0,28%	0,25	90,07	89,82	89,82	90,14	1M	407
10/08/2023	0,59%	0,53	89,82	89,29	89,18	89,98	991K	434
09/08/2023	-0,35%	-0,31	89,29	89,60	89,20	89,60	716K	1.057
08/08/2023	0,02%	0,02	89,60	89,58	89,45	89,79	514K	575
07/08/2023	0,41%	0,37	89,58	89,50	89,15	89,59	547K	498
04/08/2023	-0,25%	-0,22	89,21	89,79	89,15	89,95	1M	1.143
03/08/2023	-0,03%	-0,03	89,43	89,50	89,14	89,99	638K	1.880
02/08/2023	0,46%	0,41	89,46	89,09	89,07	90,00	587K	655
01/08/2023	-2,51%	-2,29	89,05	89,82	89,04	90,28	2M	4.191
31/07/2023	0,68%	0,62	91,34	90,80	89,65	91,37	744K	872
28/07/2023	0,70%	0,63	90,72	90,09	89,67	90,72	788K	1.417
27/07/2023	0,79%	0,71	90,09	89,50	89,50	90,29	455K	1.152
26/07/2023	-0,87%	-0,78	89,38	90,15	89,06	90,20	921K	2.355
25/07/2023	0,52%	0,47	90,16	90,59	89,70	90,59	824K	3.001
24/07/2023	-0,33%	-0,30	89,69	89,99	89,36	89,99	971K	1.351
21/07/2023	0,95%	0,85	89,99	89,20	89,00	90,00	631K	1.474
20/07/2023	0,91%	0,80	89,14	88,72	88,40	89,22	912K	1.288
19/07/2023	-0,07%	-0,06	88,34	88,48	87,91	88,72	1M	1.414
18/07/2023	-1,09%	-0,97	88,40	89,39	88,27	90,00	2M	1.414
17/07/2023	-0,04%	-0,04	89,37	89,40	89,07	89,40	1M	775
14/07/2023	-0,32%	-0,29	89,41	90,03	89,35	90,03	792K	739
13/07/2023	0,50%	0,45	89,70	89,25	89,16	90,28	650K	431
12/07/2023	-0,62%	-0,56	89,25	89,81	89,20	90,22	441K	874
11/07/2023	-0,64%	-0,58	89,81	89,91	89,09	90,39	681K	1.119
10/07/2023	0,76%	0,68	90,39	89,80	89,71	90,89	731K	694
07/07/2023	1,24%	1,10	89,71	88,98	87,50	89,85	732K	680
06/07/2023	-0,55%	-0,49	88,61	88,99	88,50	89,20	384K	892
05/07/2023	0,79%	0,70	89,10	88,40	88,40	89,44	837K	451
04/07/2023	-0,11%	-0,10	88,40	88,51	88,30	89,07	645K	562
03/07/2023	-1,36%	-1,22	88,50	88,60	87,76	88,60	1M	2.153
30/06/2023	-0,12%	-0,11	89,72	89,83	89,69	90,00	681K	701
29/06/2023	0,13%	0,12	89,83	90,00	89,65	90,13	657K	2.406
28/06/2023	0,00%	0,00	89,71	89,84	89,50	90,06	718K	1.041
27/06/2023	-0,70%	-0,63	89,71	90,00	89,51	90,17	811K	2.056
26/06/2023	1,14%	1,02	90,34	89,41	89,41	90,98	590K	583
23/06/2023	-2,02%	-1,84	89,32	91,16	89,31	91,69	721K	1.805
22/06/2023	0,45%	0,41	91,16	90,90	90,90	91,89	633K	1.347
21/06/2023	0,86%	0,77	90,75	89,99	89,99	90,89	622K	695
20/06/2023	0,65%	0,58	89,98	89,40	89,00	89,98	468K	571
19/06/2023	0,08%	0,07	89,40	89,33	89,00	89,40	482K	572
16/06/2023	1,38%	1,22	89,33	88,37	88,31	89,33	424K	435
15/06/2023	-0,55%	-0,49	88,11	88,60	88,04	88,69	532K	2.652
14/06/2023	0,14%	0,12	88,60	88,48	87,93	88,68	445K	890
13/06/2023	0,94%	0,82	88,48	87,67	87,44	88,54	371K	1.201
12/06/2023	0,25%	0,22	87,66	88,01	87,00	88,59	639K	2.431
09/06/2023	0,55%	0,48	87,44	86,96	86,96	87,75	428K	726
07/06/2023	0,65%	0,56	86,96	86,53	86,48	87,27	479K	730
06/06/2023	0,12%	0,10	86,40	86,35	86,28	86,76	860K	1.611
05/06/2023	-0,38%	-0,33	86,30	86,58	86,00	86,76	566K	1.874
02/06/2023	1,20%	1,03	86,63	85,72	85,65	86,81	737K	2.102
01/06/2023	-0,49%	-0,42	85,60	85,00	84,56	85,80	985K	2.681
31/05/2023	0,14%	0,12	86,02	86,00	85,71	86,19	788K	799
30/05/2023	0,22%	0,19	85,90	85,70	85,57	86,44	574K	1.162
29/05/2023	0,25%	0,21	85,71	85,61	85,35	86,42	900K	1.569
26/05/2023	-1,70%	-1,48	85,50	86,50	85,30	87,41	2M	2.084
25/05/2023	0,43%	0,37	86,98	86,48	85,95	88,40	1M	2.249
24/05/2023	-0,79%	-0,69	86,61	87,15	86,47	87,46	715K	587
23/05/2023	-0,07%	-0,06	87,30	86,99	86,95	87,80	730K	1.820
22/05/2023	0,59%	0,51	87,36	86,90	86,90	88,89	3M	922
19/05/2023	-	-	86,85	86,49	86,30	86,85	539K	513

Date,Open,High,Low,Close,Volume
29-Nov-23,86.33,87.99,86.33,87.95,724514
28-Nov-23,85.81,87.02,85.81,86.72,1057486
27-Nov-23,87.61,88.00,85.50,85.80,1743847
24-Nov-23,87.61,88.44,87.27,87.60,1145972
23-Nov-23,88.97,89.65,87.50,87.60,2139761
22-Nov-23,88.40,89.73,88.13,88.97,1813022
21-Nov-23,89.15,89.72,88.30,88.30,1155049
20-Nov-23,89.44,89.75,88.55,89.13,474561
17-Nov-23,89.60,90.11,88.53,89.09,909008
16-Nov-23,89.68,90.11,88.91,89.58,493414
14-Nov-23,89.76,90.24,89.61,89.67,415824
13-Nov-23,89.99,89.99,89.22,89.76,385507
10-Nov-23,89.55,89.93,89.30,89.66,262564
09-Nov-23,88.98,89.65,88.89,89.29,278525
08-Nov-23,88.90,89.57,88.85,88.98,349929
07-Nov-23,89.01,89.48,88.75,88.90,410788
06-Nov-23,88.83,89.49,88.62,89.00,632334
03-Nov-23,88.30,89.21,88.10,88.85,669517
01-Nov-23,89.00,89.49,87.55,88.02,865241
31-Oct-23,89.98,90.16,89.02,89.66,314315
30-Oct-23,88.86,90.72,88.45,88.90,1217548
27-Oct-23,88.35,89.15,88.16,88.86,491357
26-Oct-23,88.90,89.46,88.50,88.57,803717
25-Oct-23,89.38,89.77,89.03,89.03,751282
24-Oct-23,89.21,89.89,89.12,89.38,534284
23-Oct-23,89.02,89.98,88.94,89.50,879041
20-Oct-23,89.90,89.90,89.10,89.10,669185
19-Oct-23,90.26,90.45,89.60,89.95,386110
18-Oct-23,90.56,90.66,90.10,90.26,314109
17-Oct-23,89.96,90.64,89.83,90.56,509585
16-Oct-23,89.59,89.89,89.55,89.82,344664
13-Oct-23,89.19,89.80,89.12,89.60,315356
11-Oct-23,88.80,89.44,88.58,89.02,513632
10-Oct-23,89.00,89.10,88.66,88.66,355394
09-Oct-23,89.31,89.86,88.91,88.95,533818
06-Oct-23,89.71,89.84,89.18,89.54,490134
05-Oct-23,89.16,89.80,89.00,89.74,236157
04-Oct-23,89.77,89.99,88.67,88.70,615494
03-Oct-23,89.25,90.00,89.25,89.77,378250
02-Oct-23,89.88,90.47,88.58,89.25,1053421
29-Sep-23,90.80,91.00,89.50,91.00,1055819
28-Sep-23,90.79,90.80,90.14,90.80,219762
27-Sep-23,90.34,90.99,90.02,90.02,530719
26-Sep-23,90.67,91.00,90.15,90.34,739275
25-Sep-23,90.15,91.00,90.15,90.69,548318
22-Sep-23,90.40,90.71,90.15,90.16,542894
21-Sep-23,90.02,90.46,90.02,90.32,400534
20-Sep-23,90.00,90.50,90.00,90.22,515276
19-Sep-23,90.30,90.30,89.98,90.30,538652
18-Sep-23,91.00,91.00,87.52,90.30,1497295
15-Sep-23,89.99,90.44,89.79,90.19,465285
14-Sep-23,90.13,90.24,89.90,89.91,358277
13-Sep-23,90.62,90.65,90.03,90.03,321165
12-Sep-23,90.10,90.62,90.05,90.50,346444
11-Sep-23,90.00,90.58,89.70,90.00,643350
08-Sep-23,90.10,90.89,89.83,90.00,552535
06-Sep-23,90.60,90.90,90.00,90.00,316121
05-Sep-23,90.32,90.32,89.83,89.85,313288
04-Sep-23,90.34,90.56,89.88,90.00,453658
01-Sep-23,89.85,90.99,89.37,90.00,552028
31-Aug-23,90.30,90.90,90.25,90.90,495134
30-Aug-23,89.95,90.38,89.83,90.00,435657
29-Aug-23,90.16,90.17,89.71,89.95,533977
28-Aug-23,89.97,90.18,89.61,89.89,585694
25-Aug-23,89.99,90.00,89.54,89.78,479567
24-Aug-23,89.78,90.00,89.41,89.99,590247
23-Aug-23,89.59,89.99,89.50,89.90,313731
22-Aug-23,89.73,90.00,89.30,89.32,605240
21-Aug-23,89.90,90.41,89.73,89.73,410984
18-Aug-23,90.39,90.40,89.64,89.75,520433
17-Aug-23,89.79,90.43,89.76,89.99,365717
16-Aug-23,90.09,90.70,89.70,89.76,490186
15-Aug-23,90.46,90.89,90.10,90.10,443604
14-Aug-23,90.06,90.47,89.90,90.46,993293
11-Aug-23,89.82,90.14,89.82,90.07,1004521
10-Aug-23,89.29,89.98,89.18,89.82,990937
09-Aug-23,89.60,89.60,89.20,89.29,715894
08-Aug-23,89.58,89.79,89.45,89.60,514006
07-Aug-23,89.50,89.59,89.15,89.58,547406
04-Aug-23,89.79,89.95,89.15,89.21,1063198
03-Aug-23,89.50,89.99,89.14,89.43,637693
02-Aug-23,89.09,90.00,89.07,89.46,586783
01-Aug-23,89.82,90.28,89.04,89.05,1575045
31-Jul-23,90.80,91.37,89.65,91.34,744175
28-Jul-23,90.09,90.72,89.67,90.72,787852
27-Jul-23,89.50,90.29,89.50,90.09,455397
26-Jul-23,90.15,90.20,89.06,89.38,920566
25-Jul-23,90.59,90.59,89.70,90.16,823933
24-Jul-23,89.99,89.99,89.36,89.69,971430
21-Jul-23,89.20,90.00,89.00,89.99,631397
20-Jul-23,88.72,89.22,88.40,89.14,911669
19-Jul-23,88.48,88.72,87.91,88.34,1009969
18-Jul-23,89.39,90.00,88.27,88.40,1522625
17-Jul-23,89.40,89.40,89.07,89.37,1020174
14-Jul-23,90.03,90.03,89.35,89.41,792135
13-Jul-23,89.25,90.28,89.16,89.70,649602
12-Jul-23,89.81,90.22,89.20,89.25,441297
11-Jul-23,89.91,90.39,89.09,89.81,681074
10-Jul-23,89.80,90.89,89.71,90.39,730821
07-Jul-23,88.98,89.85,87.50,89.71,731899
06-Jul-23,88.99,89.20,88.50,88.61,383973
05-Jul-23,88.40,89.44,88.40,89.10,837336
04-Jul-23,88.51,89.07,88.30,88.40,645087
03-Jul-23,88.60,88.60,87.76,88.50,1234876
30-Jun-23,89.83,90.00,89.69,89.72,680577
29-Jun-23,90.00,90.13,89.65,89.83,657242
28-Jun-23,89.84,90.06,89.50,89.71,718464
27-Jun-23,90.00,90.17,89.51,89.71,810541
26-Jun-23,89.41,90.98,89.41,90.34,589902
23-Jun-23,91.16,91.69,89.31,89.32,721270
22-Jun-23,90.90,91.89,90.90,91.16,633099
21-Jun-23,89.99,90.89,89.99,90.75,621510
20-Jun-23,89.40,89.98,89.00,89.98,468354
19-Jun-23,89.33,89.40,89.00,89.40,481724
16-Jun-23,88.37,89.33,88.31,89.33,424239
15-Jun-23,88.60,88.69,88.04,88.11,532465
14-Jun-23,88.48,88.68,87.93,88.60,445159
13-Jun-23,87.67,88.54,87.44,88.48,371079
12-Jun-23,88.01,88.59,87.00,87.66,638696
09-Jun-23,86.96,87.75,86.96,87.44,427723
07-Jun-23,86.53,87.27,86.48,86.96,478864
06-Jun-23,86.35,86.76,86.28,86.40,860350
05-Jun-23,86.58,86.76,86.00,86.30,565681
02-Jun-23,85.72,86.81,85.65,86.63,737173
01-Jun-23,85.00,85.80,84.56,85.60,984744
31-May-23,86.00,86.19,85.71,86.02,787513
30-May-23,85.70,86.44,85.57,85.90,573958
29-May-23,85.61,86.42,85.35,85.71,900495
26-May-23,86.50,87.41,85.30,85.50,2392913
25-May-23,86.48,88.40,85.95,86.98,1017374
24-May-23,87.15,87.46,86.47,86.61,714551
23-May-23,86.99,87.80,86.95,87.30,730463
22-May-23,86.90,88.89,86.90,87.36,2636909
19-May-23,86.49,86.85,86.30,86.85,539314

*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: PORD11