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
30/06/2022	0,69%	0,67	97,47	96,98	96,30	97,49	797K	735
29/06/2022	-0,10%	-0,10	96,80	96,90	96,00	96,99	545K	1.661
28/06/2022	0,62%	0,60	96,90	96,29	96,00	96,99	559K	789
27/06/2022	-1,10%	-1,07	96,30	97,34	96,10	97,48	1M	2.845
24/06/2022	0,30%	0,29	97,37	97,49	97,12	97,51	1M	1.025
23/06/2022	-0,51%	-0,50	97,08	96,70	96,70	97,58	674K	1.546
22/06/2022	0,58%	0,56	97,58	97,69	96,55	97,70	699K	1.456
21/06/2022	-0,42%	-0,41	97,02	98,13	96,20	98,14	1M	2.563
20/06/2022	-0,17%	-0,17	97,43	97,69	97,28	98,00	724K	944
17/06/2022	0,62%	0,60	97,60	97,41	95,40	97,69	1M	3.489
15/06/2022	0,22%	0,21	97,00	96,78	96,02	97,49	924K	3.663

14/06/2022	1,27%	1,21	96,79	95,57	95,22	96,79	718K	2.556
13/06/2022	-0,13%	-0,12	95,58	95,70	95,14	95,87	879K	2.532
10/06/2022	0,64%	0,61	95,70	95,36	95,05	95,95	550K	1.277
09/06/2022	0,11%	0,10	95,09	95,01	94,75	95,46	884K	2.134
08/06/2022	0,20%	0,19	94,99	94,80	94,53	95,08	535K	545
07/06/2022	0,48%	0,45	94,80	94,61	94,00	95,19	542K	709
06/06/2022	0,29%	0,27	94,35	94,26	94,08	94,62	390K	732
03/06/2022	0,51%	0,48	94,08	93,91	93,76	94,40	535K	1.896
02/06/2022	-0,27%	-0,25	93,60	94,00	93,60	94,68	882K	1.699
01/06/2022	-2,77%	-2,67	93,85	95,00	93,63	95,95	2M	4.091
31/05/2022	0,23%	0,22	96,52	96,75	96,00	96,75	917K	703
30/05/2022	0,11%	0,11	96,30	96,19	95,51	96,80	1M	2.260
27/05/2022	0,93%	0,89	96,19	95,00	95,00	96,20	1M	690
26/05/2022	0,85%	0,80	95,30	94,49	93,81	95,35	1M	1.576
25/05/2022	0,24%	0,23	94,50	94,27	94,00	94,50	768K	279
24/05/2022	0,18%	0,17	94,27	94,10	93,85	94,30	643K	602
23/05/2022	0,11%	0,10	94,10	93,60	93,60	94,10	413K	885
20/05/2022	0,47%	0,44	94,00	93,56	93,32	94,00	778K	506
19/05/2022	-0,47%	-0,44	93,56	94,00	93,25	94,10	303K	1.011
18/05/2022	0,01%	0,01	94,00	93,99	92,94	94,00	1M	1.360
17/05/2022	0,32%	0,30	93,99	93,67	93,41	93,99	483K	1.459
16/05/2022	0,15%	0,14	93,69	93,55	92,62	93,76	1M	4.387
13/05/2022	1,72%	1,58	93,55	92,20	91,98	93,77	555K	977
12/05/2022	-0,68%	-0,63	91,97	92,61	91,71	93,27	1M	4.372
11/05/2022	-0,39%	-0,36	92,60	93,49	92,50	93,66	569K	1.860
10/05/2022	0,01%	0,01	92,96	92,95	92,54	93,43	294K	861
09/05/2022	0,01%	0,01	92,95	92,95	92,70	93,22	481K	2.405
06/05/2022	-0,08%	-0,07	92,94	93,10	92,02	93,48	807K	2.616
05/05/2022	0,40%	0,37	93,01	92,70	92,54	93,47	856K	1.485
04/05/2022	-0,64%	-0,60	92,64	93,25	92,63	93,38	880K	2.538
03/05/2022	0,28%	0,26	93,24	93,38	92,82	93,45	815K	957
02/05/2022	-1,85%	-1,75	92,98	93,63	92,55	93,67	806K	1.656
29/04/2022	1,05%	0,98	94,73	94,43	93,51	94,73	1M	518
28/04/2022	0,03%	0,03	93,75	93,99	93,54	94,50	812K	1.545
27/04/2022	-0,17%	-0,16	93,72	93,90	93,61	95,10	918K	1.872
26/04/2022	-0,27%	-0,25	93,88	94,47	93,79	94,48	519K	341
25/04/2022	0,14%	0,13	94,13	93,99	93,87	94,47	655K	769
22/04/2022	0,00%	0,00	94,00	94,00	93,55	94,00	356K	474
20/04/2022	0,14%	0,13	94,00	93,99	93,80	94,00	662K	544
19/04/2022	0,23%	0,22	93,87	93,96	93,55	94,00	903K	1.689
18/04/2022	-0,29%	-0,27	93,65	93,98	93,53	93,99	827K	787
14/04/2022	-0,01%	-0,01	93,92	93,87	92,69	93,99	2M	6.067
13/04/2022	-0,09%	-0,08	93,93	94,00	93,54	94,44	807K	1.372
12/04/2022	0,34%	0,32	94,01	93,50	93,50	94,15	525K	276
11/04/2022	0,45%	0,42	93,69	93,35	93,06	94,16	822K	1.548
08/04/2022	-0,07%	-0,07	93,27	93,10	92,82	93,37	360K	550
07/04/2022	0,91%	0,84	93,34	92,74	92,58	93,42	737K	2.694
06/04/2022	-0,11%	-0,10	92,50	92,75	92,11	92,85	1M	3.173
05/04/2022	0,71%	0,65	92,60	92,19	92,00	92,85	802K	1.290
04/04/2022	-1,48%	-1,38	91,95	93,49	91,62	93,82	6M	4.910
01/04/2022	-1,61%	-1,53	93,33	93,73	93,00	93,73	1M	1.541
31/03/2022	1,36%	1,27	94,86	93,80	93,46	94,88	952K	1.775
30/03/2022	-0,69%	-0,65	93,59	94,17	93,32	94,40	1M	3.359
29/03/2022	1,05%	0,98	94,24	93,39	93,02	94,27	540K	661
28/03/2022	-0,33%	-0,31	93,26	93,57	92,90	93,70	1M	2.904
25/03/2022	0,53%	0,49	93,57	93,08	93,01	93,59	390K	610
24/03/2022	0,02%	0,02	93,08	92,76	92,76	93,39	634K	1.350
23/03/2022	0,08%	0,07	93,06	92,71	92,71	93,99	920K	2.921
22/03/2022	-0,32%	-0,30	92,99	93,18	92,33	93,28	1M	3.561
21/03/2022	0,31%	0,29	93,29	93,04	92,23	93,96	737K	1.751
18/03/2022	-0,05%	-0,05	93,00	93,50	92,12	93,85	1M	1.492
17/03/2022	-0,48%	-0,45	93,05	93,57	91,32	94,27	1M	1.341
16/03/2022	0,57%	0,53	93,50	93,50	92,82	93,80	796K	2.834
15/03/2022	-0,04%	-0,04	92,97	93,00	92,90	94,40	610K	1.162
14/03/2022	-1,05%	-0,99	93,01	94,00	92,82	95,16	838K	1.902
11/03/2022	-0,44%	-0,42	94,00	94,42	93,80	95,20	508K	987
10/03/2022	-0,72%	-0,68	94,42	94,99	93,58	94,99	361K	1.148
09/03/2022	2,24%	2,08	95,10	93,68	93,08	95,80	2M	1.357
08/03/2022	-0,79%	-0,74	93,02	93,77	93,02	94,73	413K	683
07/03/2022	-1,15%	-1,09	93,76	94,85	93,68	95,83	514K	585
04/03/2022	-0,37%	-0,35	94,85	95,21	94,50	95,30	2M	3.203
03/03/2022	2,33%	2,17	95,20	93,04	93,03	96,08	5M	2.719
02/03/2022	-1,23%	-1,16	93,03	93,00	91,80	93,86	2M	944
25/02/2022	2,32%	2,14	94,19	92,55	92,50	94,22	488K	901
24/02/2022	-1,35%	-1,26	92,05	93,27	91,69	93,61	856K	1.574
23/02/2022	-0,63%	-0,59	93,31	93,92	92,77	93,92	771K	2.313
22/02/2022	-0,63%	-0,60	93,90	94,53	92,72	94,77	2M	1.724
21/02/2022	-0,21%	-0,20	94,50	94,74	93,57	94,95	796K	2.085
18/02/2022	0,35%	0,33	94,70	94,36	94,15	94,87	592K	642
17/02/2022	0,66%	0,62	94,37	93,90	92,82	94,48	695K	1.850
16/02/2022	1,31%	1,21	93,75	92,54	92,54	93,80	416K	1.121
15/02/2022	-0,81%	-0,76	92,54	93,99	92,00	93,99	2M	1.492
14/02/2022	-1,06%	-1,00	93,30	93,31	93,30	94,90	937K	560
11/02/2022	1,25%	1,16	94,30	93,41	92,76	94,77	477K	1.587
10/02/2022	1,34%	1,23	93,14	92,37	92,25	93,14	450K	428
09/02/2022	-2,13%	-2,00	91,91	93,90	91,68	93,90	2M	2.897
08/02/2022	0,62%	0,58	93,91	93,40	92,52	93,91	467K	435
07/02/2022	0,69%	0,64	93,33	92,69	92,02	93,42	2M	1.441
04/02/2022	1,22%	1,12	92,69	92,00	91,58	92,69	581K	852
03/02/2022	-1,13%	-1,05	91,57	93,39	91,50	93,47	1M	2.272
02/02/2022	-0,93%	-0,87	92,62	94,10	92,60	94,39	829K	954
01/02/2022	-1,04%	-0,98	93,49	93,16	93,15	94,09	586K	803
31/01/2022	1,07%	1,00	94,47	93,47	93,38	94,50	1M	1.880
28/01/2022	0,17%	0,16	93,47	93,79	93,45	94,23	541K	2.102
27/01/2022	0,12%	0,11	93,31	93,21	93,21	94,44	476K	659
26/01/2022	-1,05%	-0,99	93,20	94,18	93,20	94,48	933K	696
25/01/2022	-0,16%	-0,15	94,19	94,88	94,02	94,94	605K	808
24/01/2022	0,03%	0,03	94,34	94,86	94,11	94,86	466K	486
21/01/2022	0,54%	0,51	94,31	93,80	93,80	94,96	808K	3.235
20/01/2022	0,21%	0,20	93,80	93,80	93,57	94,75	729K	1.090
19/01/2022	-0,54%	-0,51	93,60	93,63	93,40	94,99	2M	1.877
18/01/2022	0,51%	0,48	94,11	93,99	93,65	94,50	725K	1.672
17/01/2022	0,05%	0,05	93,63	93,96	93,60	94,21	706K	900
14/01/2022	-0,11%	-0,10	93,58	94,13	93,56	94,79	634K	3.494
13/01/2022	-0,52%	-0,49	93,68	94,18	93,58	94,52	721K	1.641
12/01/2022	-0,40%	-0,38	94,17	95,00	94,01	95,00	548K	952
11/01/2022	-0,16%	-0,15	94,55	95,01	94,02	95,44	801K	4.514
10/01/2022	-0,79%	-0,75	94,70	95,44	93,52	95,44	444K	1.690
07/01/2022	-0,28%	-0,27	95,45	95,72	94,56	95,90	433K	559
06/01/2022	0,80%	0,76	95,72	94,90	94,01	95,94	413K	457
05/01/2022	-0,46%	-0,44	94,96	95,35	93,50	95,80	764K	684
04/01/2022	1,09%	1,03	95,40	94,37	93,24	95,90	567K	1.843
03/01/2022	-1,70%	-1,63	94,37	94,70	93,02	95,80	492K	419
30/12/2021	0,57%	0,54	96,00	96,00	94,56	96,15	587K	504
29/12/2021	1,79%	1,68	95,46	93,80	93,63	95,50	473K	723
28/12/2021	1,38%	1,28	93,78	92,50	92,08	93,79	1M	1.059
27/12/2021	0,66%	0,61	92,50	91,88	91,80	92,89	762K	913
23/12/2021	-1,14%	-1,06	91,89	92,28	91,89	92,95	684K	1.191
22/12/2021	0,18%	0,17	92,95	92,75	91,04	93,05	474K	783
21/12/2021	2,44%	2,21	92,78	90,79	90,66	92,90	696K	1.055
20/12/2021	0,43%	0,39	90,57	90,78	90,26	91,41	721K	1.783
17/12/2021	-1,44%	-1,32	90,18	91,50	90,03	91,66	789K	1.762
16/12/2021	-	-	91,50	91,00	90,25	91,80	648K	883

Date,Open,High,Low,Close,Volume
30-Jun-22,96.98,97.49,96.30,97.47,796648
29-Jun-22,96.90,96.99,96.00,96.80,545406
28-Jun-22,96.29,96.99,96.00,96.90,558724
27-Jun-22,97.34,97.48,96.10,96.30,1199963
24-Jun-22,97.49,97.51,97.12,97.37,1498191
23-Jun-22,96.70,97.58,96.70,97.08,673693
22-Jun-22,97.69,97.70,96.55,97.58,698892
21-Jun-22,98.13,98.14,96.20,97.02,1089326
20-Jun-22,97.69,98.00,97.28,97.43,724064
17-Jun-22,97.41,97.69,95.40,97.60,1131153
15-Jun-22,96.78,97.49,96.02,97.00,923748
14-Jun-22,95.57,96.79,95.22,96.79,718008
13-Jun-22,95.70,95.87,95.14,95.58,879469
10-Jun-22,95.36,95.95,95.05,95.70,549996
09-Jun-22,95.01,95.46,94.75,95.09,884018
08-Jun-22,94.80,95.08,94.53,94.99,535485
07-Jun-22,94.61,95.19,94.00,94.80,541773
06-Jun-22,94.26,94.62,94.08,94.35,390484
03-Jun-22,93.91,94.40,93.76,94.08,535349
02-Jun-22,94.00,94.68,93.60,93.60,881572
01-Jun-22,95.00,95.95,93.63,93.85,2093219
31-May-22,96.75,96.75,96.00,96.52,916957
30-May-22,96.19,96.80,95.51,96.30,1136774
27-May-22,95.00,96.20,95.00,96.19,1060202
26-May-22,94.49,95.35,93.81,95.30,1018751
25-May-22,94.27,94.50,94.00,94.50,767902
24-May-22,94.10,94.30,93.85,94.27,643023
23-May-22,93.60,94.10,93.60,94.10,413222
20-May-22,93.56,94.00,93.32,94.00,777603
19-May-22,94.00,94.10,93.25,93.56,303095
18-May-22,93.99,94.00,92.94,94.00,1312637
17-May-22,93.67,93.99,93.41,93.99,483058
16-May-22,93.55,93.76,92.62,93.69,1193363
13-May-22,92.20,93.77,91.98,93.55,554613
12-May-22,92.61,93.27,91.71,91.97,1257871
11-May-22,93.49,93.66,92.50,92.60,568808
10-May-22,92.95,93.43,92.54,92.96,293992
09-May-22,92.95,93.22,92.70,92.95,481081
06-May-22,93.10,93.48,92.02,92.94,807121
05-May-22,92.70,93.47,92.54,93.01,855914
04-May-22,93.25,93.38,92.63,92.64,880217
03-May-22,93.38,93.45,92.82,93.24,814677
02-May-22,93.63,93.67,92.55,92.98,805955
29-Apr-22,94.43,94.73,93.51,94.73,1130231
28-Apr-22,93.99,94.50,93.54,93.75,812200
27-Apr-22,93.90,95.10,93.61,93.72,917689
26-Apr-22,94.47,94.48,93.79,93.88,518624
25-Apr-22,93.99,94.47,93.87,94.13,654670
22-Apr-22,94.00,94.00,93.55,94.00,355924
20-Apr-22,93.99,94.00,93.80,94.00,662038
19-Apr-22,93.96,94.00,93.55,93.87,903057
18-Apr-22,93.98,93.99,93.53,93.65,827459
14-Apr-22,93.87,93.99,92.69,93.92,1736412
13-Apr-22,94.00,94.44,93.54,93.93,807233
12-Apr-22,93.50,94.15,93.50,94.01,525175
11-Apr-22,93.35,94.16,93.06,93.69,821507
08-Apr-22,93.10,93.37,92.82,93.27,360232
07-Apr-22,92.74,93.42,92.58,93.34,737276
06-Apr-22,92.75,92.85,92.11,92.50,1184333
05-Apr-22,92.19,92.85,92.00,92.60,802201
04-Apr-22,93.49,93.82,91.62,91.95,5722993
01-Apr-22,93.73,93.73,93.00,93.33,1083030
31-Mar-22,93.80,94.88,93.46,94.86,952380
30-Mar-22,94.17,94.40,93.32,93.59,1112571
29-Mar-22,93.39,94.27,93.02,94.24,539520
28-Mar-22,93.57,93.70,92.90,93.26,1068904
25-Mar-22,93.08,93.59,93.01,93.57,389731
24-Mar-22,92.76,93.39,92.76,93.08,633602
23-Mar-22,92.71,93.99,92.71,93.06,920403
22-Mar-22,93.18,93.28,92.33,92.99,1131617
21-Mar-22,93.04,93.96,92.23,93.29,737252
18-Mar-22,93.50,93.85,92.12,93.00,1083974
17-Mar-22,93.57,94.27,91.32,93.05,1212232
16-Mar-22,93.50,93.80,92.82,93.50,796083
15-Mar-22,93.00,94.40,92.90,92.97,609922
14-Mar-22,94.00,95.16,92.82,93.01,838118
11-Mar-22,94.42,95.20,93.80,94.00,508196
10-Mar-22,94.99,94.99,93.58,94.42,360544
09-Mar-22,93.68,95.80,93.08,95.10,1721336
08-Mar-22,93.77,94.73,93.02,93.02,412765
07-Mar-22,94.85,95.83,93.68,93.76,514322
04-Mar-22,95.21,95.30,94.50,94.85,1926350
03-Mar-22,93.04,96.08,93.03,95.20,5344531
02-Mar-22,93.00,93.86,91.80,93.03,2400644
25-Feb-22,92.55,94.22,92.50,94.19,487650
24-Feb-22,93.27,93.61,91.69,92.05,856266
23-Feb-22,93.92,93.92,92.77,93.31,770818
22-Feb-22,94.53,94.77,92.72,93.90,1725269
21-Feb-22,94.74,94.95,93.57,94.50,795642
18-Feb-22,94.36,94.87,94.15,94.70,591932
17-Feb-22,93.90,94.48,92.82,94.37,695311
16-Feb-22,92.54,93.80,92.54,93.75,416436
15-Feb-22,93.99,93.99,92.00,92.54,1541485
14-Feb-22,93.31,94.90,93.30,93.30,936933
11-Feb-22,93.41,94.77,92.76,94.30,477111
10-Feb-22,92.37,93.14,92.25,93.14,449809
09-Feb-22,93.90,93.90,91.68,91.91,1642969
08-Feb-22,93.40,93.91,92.52,93.91,466869
07-Feb-22,92.69,93.42,92.02,93.33,1758214
04-Feb-22,92.00,92.69,91.58,92.69,581230
03-Feb-22,93.39,93.47,91.50,91.57,1470305
02-Feb-22,94.10,94.39,92.60,92.62,829297
01-Feb-22,93.16,94.09,93.15,93.49,585674
31-Jan-22,93.47,94.50,93.38,94.47,1167282
28-Jan-22,93.79,94.23,93.45,93.47,540532
27-Jan-22,93.21,94.44,93.21,93.31,475503
26-Jan-22,94.18,94.48,93.20,93.20,932569
25-Jan-22,94.88,94.94,94.02,94.19,604806
24-Jan-22,94.86,94.86,94.11,94.34,466379
21-Jan-22,93.80,94.96,93.80,94.31,807910
20-Jan-22,93.80,94.75,93.57,93.80,728901
19-Jan-22,93.63,94.99,93.40,93.60,1515101
18-Jan-22,93.99,94.50,93.65,94.11,724845
17-Jan-22,93.96,94.21,93.60,93.63,705976
14-Jan-22,94.13,94.79,93.56,93.58,633504
13-Jan-22,94.18,94.52,93.58,93.68,720536
12-Jan-22,95.00,95.00,94.01,94.17,548074
11-Jan-22,95.01,95.44,94.02,94.55,801412
10-Jan-22,95.44,95.44,93.52,94.70,443978
07-Jan-22,95.72,95.90,94.56,95.45,432956
06-Jan-22,94.90,95.94,94.01,95.72,413034
05-Jan-22,95.35,95.80,93.50,94.96,764011
04-Jan-22,94.37,95.90,93.24,95.40,566666
03-Jan-22,94.70,95.80,93.02,94.37,491843
30-Dec-21,96.00,96.15,94.56,96.00,586692
29-Dec-21,93.80,95.50,93.63,95.46,473229
28-Dec-21,92.50,93.79,92.08,93.78,1257544
27-Dec-21,91.88,92.89,91.80,92.50,761541
23-Dec-21,92.28,92.95,91.89,91.89,683500
22-Dec-21,92.75,93.05,91.04,92.95,474088
21-Dec-21,90.79,92.90,90.66,92.78,696480
20-Dec-21,90.78,91.41,90.26,90.57,721373
17-Dec-21,91.50,91.66,90.03,90.18,788731
16-Dec-21,91.00,91.80,90.25,91.50,648151

*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