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
18/04/2024	0,32%	0,03	9,42	9,40	9,31	9,44	557K	2.972
17/04/2024	-0,11%	-0,01	9,39	9,41	9,32	9,41	236K	7.042
16/04/2024	-0,11%	-0,01	9,40	9,45	9,35	9,45	371K	4.119
15/04/2024	-0,11%	-0,01	9,41	9,44	9,39	9,45	368K	2.976
12/04/2024	0,32%	0,03	9,42	9,42	9,40	9,48	408K	1.745
11/04/2024	-0,63%	-0,06	9,39	9,47	9,37	9,50	427K	12.203
10/04/2024	0,85%	0,08	9,45	9,36	9,33	9,50	778K	1.551
09/04/2024	0,97%	0,09	9,37	9,30	9,25	9,46	562K	2.109
08/04/2024	0,11%	0,01	9,28	9,26	9,20	9,28	632K	2.015
05/04/2024	-89,88%	-82,33	9,27	9,30	9,19	9,30	430K	1.711
04/04/2024	0,11%	0,10	91,60	91,55	91,27	91,60	523K	351

03/04/2024	-0,16%	-0,15	91,50	91,64	91,23	91,64	495K	319
02/04/2024	0,05%	0,05	91,65	91,60	91,32	91,65	393K	402
01/04/2024	-1,03%	-0,95	91,60	91,50	91,08	91,70	596K	1.157
28/03/2024	1,00%	0,92	92,55	91,63	91,63	92,70	707K	704
27/03/2024	0,00%	0,00	91,63	91,65	91,00	91,74	867K	1.635
26/03/2024	0,09%	0,08	91,63	91,55	91,02	91,65	349K	850
25/03/2024	0,01%	0,01	91,55	91,54	91,50	91,74	387K	320
22/03/2024	0,88%	0,80	91,54	90,75	90,65	91,55	506K	2.034
21/03/2024	-0,07%	-0,06	90,74	90,80	90,56	91,30	596K	1.954
20/03/2024	0,43%	0,39	90,80	90,60	90,10	90,99	356K	475
19/03/2024	-0,01%	-0,01	90,41	90,57	89,81	90,97	559K	837
18/03/2024	0,24%	0,22	90,42	90,20	90,20	91,00	502K	348
15/03/2024	-0,07%	-0,06	90,20	90,26	90,00	90,73	351K	1.337
14/03/2024	-0,46%	-0,42	90,26	90,70	90,00	90,77	412K	1.041
13/03/2024	0,52%	0,47	90,68	90,38	90,21	90,77	444K	608
12/03/2024	0,13%	0,12	90,21	90,23	89,60	90,72	611K	597
11/03/2024	-0,91%	-0,83	90,09	90,90	89,70	90,90	791K	744
08/03/2024	-0,53%	-0,48	90,92	91,40	90,04	91,50	730K	1.113
07/03/2024	0,33%	0,30	91,40	91,10	91,01	91,74	414K	410
06/03/2024	-0,03%	-0,03	91,10	91,13	90,81	91,29	440K	619
05/03/2024	-0,08%	-0,07	91,13	91,20	91,03	91,39	400K	540
04/03/2024	-0,38%	-0,35	91,20	91,54	91,05	91,54	571K	529
01/03/2024	-0,78%	-0,72	91,55	91,35	91,34	91,82	803K	1.040
29/02/2024	-0,06%	-0,06	92,27	92,34	92,27	92,50	443K	622
28/02/2024	0,10%	0,09	92,33	92,24	92,10	92,38	666K	976
27/02/2024	0,12%	0,11	92,24	92,12	92,00	92,28	505K	567
26/02/2024	-0,23%	-0,21	92,13	92,34	91,80	92,36	752K	826
23/02/2024	0,10%	0,09	92,34	92,20	92,20	92,75	651K	1.166
22/02/2024	0,11%	0,10	92,25	92,15	92,15	92,47	291K	325
21/02/2024	0,16%	0,15	92,15	92,00	91,71	92,33	483K	778
20/02/2024	-0,37%	-0,34	92,00	92,34	92,00	92,73	696K	767
19/02/2024	0,05%	0,05	92,34	92,29	92,12	92,50	536K	1.365
16/02/2024	0,26%	0,24	92,29	92,15	92,03	92,36	549K	1.446
15/02/2024	0,13%	0,12	92,05	91,93	91,90	92,36	375K	654
14/02/2024	0,03%	0,03	91,93	91,90	91,80	92,36	358K	525
09/02/2024	0,49%	0,45	91,90	91,45	91,42	92,10	551K	845
08/02/2024	0,41%	0,37	91,45	91,08	91,06	91,56	386K	394
07/02/2024	0,22%	0,20	91,08	90,92	90,70	91,40	858K	1.995
06/02/2024	0,10%	0,09	90,88	90,79	90,49	91,00	693K	795
05/02/2024	0,31%	0,28	90,79	90,45	90,35	90,94	370K	553
02/02/2024	0,54%	0,49	90,51	90,65	90,26	90,95	404K	1.175
01/02/2024	-2,23%	-2,05	90,02	91,08	89,97	91,78	656K	1.479
31/01/2024	0,07%	0,06	92,07	91,54	91,54	92,39	577K	1.056
30/01/2024	-0,22%	-0,20	92,01	92,21	91,50	92,42	739K	563
29/01/2024	0,32%	0,29	92,21	91,92	91,92	92,47	627K	783
26/01/2024	0,45%	0,41	91,92	91,53	91,53	92,09	777K	1.568
25/01/2024	-0,22%	-0,20	91,51	91,72	91,51	92,20	439K	742
24/01/2024	0,22%	0,20	91,71	91,51	91,38	91,83	344K	427
23/01/2024	-0,16%	-0,15	91,51	91,66	91,35	91,85	360K	1.161
22/01/2024	0,17%	0,16	91,66	91,50	91,20	91,90	325K	473
19/01/2024	-0,54%	-0,50	91,50	92,00	91,15	92,23	656K	2.711
18/01/2024	0,00%	0,00	92,00	92,01	91,81	92,48	476K	632
17/01/2024	-0,39%	-0,36	92,00	92,35	91,99	92,67	383K	613
16/01/2024	0,39%	0,36	92,36	92,00	91,71	92,40	379K	506
15/01/2024	0,09%	0,08	92,00	91,92	91,78	92,00	452K	1.676
12/01/2024	0,11%	0,10	91,92	91,82	91,50	92,00	444K	589
11/01/2024	-0,09%	-0,08	91,82	91,90	91,30	92,00	468K	630
10/01/2024	0,11%	0,10	91,90	91,80	91,42	92,00	558K	1.005
09/01/2024	-0,11%	-0,10	91,80	91,90	91,22	92,47	709K	1.199
08/01/2024	0,75%	0,68	91,90	90,41	90,41	91,90	518K	1.495
05/01/2024	0,25%	0,23	91,22	90,99	90,64	91,36	354K	549
04/01/2024	-0,83%	-0,76	90,99	90,99	90,60	91,50	390K	451
03/01/2024	2,06%	1,85	91,75	89,90	89,90	91,75	522K	707
02/01/2024	-1,01%	-0,92	89,90	90,04	89,60	90,04	424K	468
28/12/2023	0,74%	0,67	90,82	90,20	90,20	90,82	754K	1.088
27/12/2023	0,73%	0,65	90,15	89,50	89,50	90,48	485K	545
26/12/2023	0,38%	0,34	89,50	89,00	89,00	89,99	964K	933
22/12/2023	0,24%	0,21	89,16	88,95	88,26	89,24	543K	1.272
21/12/2023	0,28%	0,25	88,95	88,75	87,86	88,95	930K	5.199
20/12/2023	0,08%	0,07	88,70	88,63	88,52	88,91	457K	654
19/12/2023	0,34%	0,30	88,63	88,33	88,22	88,68	489K	1.522
18/12/2023	0,20%	0,18	88,33	88,15	87,90	88,34	769K	1.041
15/12/2023	0,28%	0,25	88,15	87,99	87,63	88,15	250K	422
14/12/2023	0,03%	0,03	87,90	87,87	87,50	87,99	564K	692
13/12/2023	0,08%	0,07	87,87	87,68	87,52	87,90	369K	864
12/12/2023	0,24%	0,21	87,80	87,59	87,50	88,00	5M	456
11/12/2023	0,11%	0,10	87,59	87,49	87,47	87,91	459K	787
08/12/2023	-0,15%	-0,13	87,49	87,92	87,01	87,92	601K	1.200
07/12/2023	0,48%	0,42	87,62	87,20	87,20	87,70	493K	692
06/12/2023	0,37%	0,32	87,20	87,00	86,74	87,48	570K	454
05/12/2023	-0,08%	-0,07	86,88	87,00	86,72	87,48	308K	898
04/12/2023	-0,15%	-0,13	86,95	87,08	86,72	87,50	337K	893
01/12/2023	-1,21%	-1,07	87,08	86,97	86,50	87,65	556K	2.751
30/11/2023	0,23%	0,20	88,15	87,99	87,55	88,41	579K	1.033
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	-	-	89,77	89,25	89,25	90,00	378K	1.127

Date,Open,High,Low,Close,Volume
18-Apr-24,9.40,9.44,9.31,9.42,557485
17-Apr-24,9.41,9.41,9.32,9.39,235715
16-Apr-24,9.45,9.45,9.35,9.40,370502
15-Apr-24,9.44,9.45,9.39,9.41,367581
12-Apr-24,9.42,9.48,9.40,9.42,408271
11-Apr-24,9.47,9.50,9.37,9.39,427114
10-Apr-24,9.36,9.50,9.33,9.45,777617
09-Apr-24,9.30,9.46,9.25,9.37,562161
08-Apr-24,9.26,9.28,9.20,9.28,631549
05-Apr-24,9.30,9.30,9.19,9.27,430473
04-Apr-24,91.55,91.60,91.27,91.60,522575
03-Apr-24,91.64,91.64,91.23,91.50,495133
02-Apr-24,91.60,91.65,91.32,91.65,392781
01-Apr-24,91.50,91.70,91.08,91.60,595661
28-Mar-24,91.63,92.70,91.63,92.55,706638
27-Mar-24,91.65,91.74,91.00,91.63,867396
26-Mar-24,91.55,91.65,91.02,91.63,348823
25-Mar-24,91.54,91.74,91.50,91.55,387071
22-Mar-24,90.75,91.55,90.65,91.54,506207
21-Mar-24,90.80,91.30,90.56,90.74,595726
20-Mar-24,90.60,90.99,90.10,90.80,356478
19-Mar-24,90.57,90.97,89.81,90.41,559458
18-Mar-24,90.20,91.00,90.20,90.42,501927
15-Mar-24,90.26,90.73,90.00,90.20,351013
14-Mar-24,90.70,90.77,90.00,90.26,412298
13-Mar-24,90.38,90.77,90.21,90.68,443616
12-Mar-24,90.23,90.72,89.60,90.21,610688
11-Mar-24,90.90,90.90,89.70,90.09,791450
08-Mar-24,91.40,91.50,90.04,90.92,730245
07-Mar-24,91.10,91.74,91.01,91.40,414085
06-Mar-24,91.13,91.29,90.81,91.10,440353
05-Mar-24,91.20,91.39,91.03,91.13,400495
04-Mar-24,91.54,91.54,91.05,91.20,571274
01-Mar-24,91.35,91.82,91.34,91.55,803393
29-Feb-24,92.34,92.50,92.27,92.27,442902
28-Feb-24,92.24,92.38,92.10,92.33,666374
27-Feb-24,92.12,92.28,92.00,92.24,504643
26-Feb-24,92.34,92.36,91.80,92.13,752049
23-Feb-24,92.20,92.75,92.20,92.34,650855
22-Feb-24,92.15,92.47,92.15,92.25,290881
21-Feb-24,92.00,92.33,91.71,92.15,483059
20-Feb-24,92.34,92.73,92.00,92.00,695765
19-Feb-24,92.29,92.50,92.12,92.34,535996
16-Feb-24,92.15,92.36,92.03,92.29,549307
15-Feb-24,91.93,92.36,91.90,92.05,375122
14-Feb-24,91.90,92.36,91.80,91.93,358172
09-Feb-24,91.45,92.10,91.42,91.90,550961
08-Feb-24,91.08,91.56,91.06,91.45,386396
07-Feb-24,90.92,91.40,90.70,91.08,857607
06-Feb-24,90.79,91.00,90.49,90.88,693020
05-Feb-24,90.45,90.94,90.35,90.79,369861
02-Feb-24,90.65,90.95,90.26,90.51,403510
01-Feb-24,91.08,91.78,89.97,90.02,655720
31-Jan-24,91.54,92.39,91.54,92.07,577202
30-Jan-24,92.21,92.42,91.50,92.01,738747
29-Jan-24,91.92,92.47,91.92,92.21,626681
26-Jan-24,91.53,92.09,91.53,91.92,776698
25-Jan-24,91.72,92.20,91.51,91.51,438747
24-Jan-24,91.51,91.83,91.38,91.71,343992
23-Jan-24,91.66,91.85,91.35,91.51,360190
22-Jan-24,91.50,91.90,91.20,91.66,324852
19-Jan-24,92.00,92.23,91.15,91.50,655602
18-Jan-24,92.01,92.48,91.81,92.00,476316
17-Jan-24,92.35,92.67,91.99,92.00,383103
16-Jan-24,92.00,92.40,91.71,92.36,378615
15-Jan-24,91.92,92.00,91.78,92.00,452017
12-Jan-24,91.82,92.00,91.50,91.92,444276
11-Jan-24,91.90,92.00,91.30,91.82,468347
10-Jan-24,91.80,92.00,91.42,91.90,557746
09-Jan-24,91.90,92.47,91.22,91.80,708625
08-Jan-24,90.41,91.90,90.41,91.90,517635
05-Jan-24,90.99,91.36,90.64,91.22,354179
04-Jan-24,90.99,91.50,90.60,90.99,389634
03-Jan-24,89.90,91.75,89.90,91.75,522364
02-Jan-24,90.04,90.04,89.60,89.90,423561
28-Dec-23,90.20,90.82,90.20,90.82,753532
27-Dec-23,89.50,90.48,89.50,90.15,484740
26-Dec-23,89.00,89.99,89.00,89.50,964400
22-Dec-23,88.95,89.24,88.26,89.16,542630
21-Dec-23,88.75,88.95,87.86,88.95,929581
20-Dec-23,88.63,88.91,88.52,88.70,457326
19-Dec-23,88.33,88.68,88.22,88.63,489209
18-Dec-23,88.15,88.34,87.90,88.33,769332
15-Dec-23,87.99,88.15,87.63,88.15,250292
14-Dec-23,87.87,87.99,87.50,87.90,564102
13-Dec-23,87.68,87.90,87.52,87.87,369100
12-Dec-23,87.59,88.00,87.50,87.80,5419262
11-Dec-23,87.49,87.91,87.47,87.59,459303
08-Dec-23,87.92,87.92,87.01,87.49,601128
07-Dec-23,87.20,87.70,87.20,87.62,493101
06-Dec-23,87.00,87.48,86.74,87.20,570316
05-Dec-23,87.00,87.48,86.72,86.88,307819
04-Dec-23,87.08,87.50,86.72,86.95,337010
01-Dec-23,86.97,87.65,86.50,87.08,555948
30-Nov-23,87.99,88.41,87.55,88.15,578827
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

*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