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
21/09/2021	-0,76%	-0,72	93,93	94,65	93,75	94,92	521K	1.421
20/09/2021	0,07%	0,07	94,65	94,79	94,51	95,00	576K	316
17/09/2021	-0,87%	-0,83	94,58	95,50	94,01	95,80	588K	706
16/09/2021	-1,13%	-1,09	95,41	97,50	95,00	98,01	655K	1.278
15/09/2021	-0,31%	-0,30	96,50	96,80	96,50	97,49	328K	461
14/09/2021	0,31%	0,30	96,80	96,50	96,30	97,04	186K	130
13/09/2021	-1,50%	-1,47	96,50	97,91	96,05	97,91	408K	469
10/09/2021	4,41%	4,14	97,97	93,84	93,51	97,97	1M	1.257
09/09/2021	-0,94%	-0,89	93,83	94,73	93,11	95,02	731K	920
08/09/2021	0,49%	0,46	94,72	95,38	94,20	95,57	428K	717
06/09/2021	-0,83%	-0,79	94,26	95,00	93,77	95,39	232K	302

03/09/2021	0,87%	0,82	95,05	94,50	94,50	95,49	195K	258
02/09/2021	0,49%	0,46	94,23	94,78	93,91	95,20	287K	1.002
01/09/2021	-1,92%	-1,84	93,77	94,50	93,77	95,52	690K	1.780
31/08/2021	0,64%	0,61	95,61	95,76	95,45	96,78	568K	835
30/08/2021	0,36%	0,34	95,00	95,29	94,64	95,80	897K	2.198
27/08/2021	-0,04%	-0,04	94,66	94,90	93,75	94,91	1M	2.379
26/08/2021	1,01%	0,95	94,70	94,32	94,20	95,00	1M	2.904
25/08/2021	-0,60%	-0,57	93,75	94,65	93,75	94,98	1M	1.505
24/08/2021	0,65%	0,61	94,32	93,55	93,55	94,65	771K	917
23/08/2021	-0,31%	-0,29	93,71	94,56	93,53	95,53	694K	860
20/08/2021	0,36%	0,34	94,00	94,59	93,80	94,59	639K	850
19/08/2021	-3,79%	-3,69	93,66	97,02	93,12	97,63	3M	3.660
18/08/2021	0,81%	0,78	97,35	96,94	96,52	97,57	216K	259
17/08/2021	-1,58%	-1,55	96,57	98,12	96,51	99,35	1M	2.687
16/08/2021	1,05%	1,02	98,12	97,17	97,13	98,12	623K	1.658
13/08/2021	0,52%	0,50	97,10	96,74	96,35	97,85	494K	640
12/08/2021	0,62%	0,60	96,60	94,10	94,10	96,60	2M	330
11/08/2021	-0,62%	-0,60	96,00	96,72	93,01	97,46	1M	2.496
10/08/2021	-1,62%	-1,59	96,60	98,63	96,50	98,83	1M	3.068
09/08/2021	-0,60%	-0,59	98,19	98,78	98,16	99,50	770K	393
06/08/2021	-0,22%	-0,22	98,78	99,00	98,57	99,75	618K	1.586
05/08/2021	-0,39%	-0,39	99,00	98,50	98,20	99,37	491K	582
04/08/2021	0,03%	0,03	99,39	99,36	98,44	99,82	1M	2.543
03/08/2021	0,29%	0,29	99,36	99,01	98,21	99,47	1M	3.661
02/08/2021	-0,45%	-0,45	99,07	99,00	98,39	99,38	717K	804
30/07/2021	-0,42%	-0,42	99,52	100,29	99,14	100,48	1M	1.284
29/07/2021	-0,17%	-0,17	99,94	100,11	99,56	100,29	932K	1.889
28/07/2021	0,34%	0,34	100,11	100,08	99,77	100,48	588K	1.476
27/07/2021	-0,33%	-0,33	99,77	100,10	99,75	100,42	599K	804
26/07/2021	0,11%	0,11	100,10	100,20	100,02	100,80	432K	389
23/07/2021	-0,05%	-0,05	99,99	100,07	99,80	100,72	623K	533
22/07/2021	0,07%	0,07	100,04	100,00	99,80	100,15	475K	216
21/07/2021	-0,16%	-0,16	99,97	100,47	99,51	100,47	585K	471
20/07/2021	0,36%	0,36	100,13	99,78	99,70	100,56	1M	660
19/07/2021	-0,02%	-0,02	99,77	99,77	99,71	101,00	1M	1.091
16/07/2021	-0,21%	-0,21	99,79	100,14	99,47	100,15	1M	1.039
15/07/2021	0,02%	0,02	100,00	100,00	99,76	100,00	718K	1.121
14/07/2021	-0,16%	-0,16	99,98	100,13	99,50	100,13	779K	433
13/07/2021	0,54%	0,54	100,14	99,60	99,60	100,24	878K	863
12/07/2021	1,25%	1,23	99,60	98,53	97,56	99,60	1M	835
08/07/2021	-0,13%	-0,13	98,37	98,50	98,37	99,06	504K	574
07/07/2021	-0,29%	-0,29	98,50	98,80	97,91	99,20	922K	953
06/07/2021	-0,61%	-0,61	98,79	99,40	98,24	99,59	3M	2.184
05/07/2021	-0,48%	-0,48	99,40	99,98	99,34	100,00	3M	297
02/07/2021	-0,95%	-0,96	99,88	100,80	99,35	100,80	839K	1.692
01/07/2021	-1,62%	-1,66	100,84	101,40	100,30	101,40	206K	212
30/06/2021	1,49%	1,50	102,50	101,00	101,00	102,99	291K	287
29/06/2021	1,22%	1,22	101,00	99,80	99,00	103,18	271K	324
28/06/2021	-0,62%	-0,62	99,78	100,01	98,69	100,40	510K	465
25/06/2021	-2,10%	-2,15	100,40	103,96	100,23	103,96	687K	815
24/06/2021	0,04%	0,04	102,55	102,51	102,11	103,39	327K	286
23/06/2021	-0,48%	-0,49	102,51	103,50	102,16	104,00	266K	210
22/06/2021	0,20%	0,21	103,00	103,03	102,25	103,63	309K	223
21/06/2021	0,09%	0,09	102,79	103,03	102,20	103,21	231K	213
18/06/2021	-0,17%	-0,17	102,70	102,60	102,02	103,50	380K	649
17/06/2021	1,19%	1,21	102,87	101,90	101,90	102,90	395K	383
16/06/2021	-1,16%	-1,19	101,66	102,51	101,55	102,83	690K	374
15/06/2021	1,55%	1,57	102,85	101,35	101,05	103,02	752K	456
14/06/2021	-0,22%	-0,22	101,28	101,95	100,99	101,95	600K	673
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	-	-	103,22	102,79	102,50	103,27	128K	119

Date,Open,High,Low,Close,Volume
21-Sep-21,94.65,94.92,93.75,93.93,520606
20-Sep-21,94.79,95.00,94.51,94.65,576428
17-Sep-21,95.50,95.80,94.01,94.58,588048
16-Sep-21,97.50,98.01,95.00,95.41,655375
15-Sep-21,96.80,97.49,96.50,96.50,328437
14-Sep-21,96.50,97.04,96.30,96.80,185536
13-Sep-21,97.91,97.91,96.05,96.50,408151
10-Sep-21,93.84,97.97,93.51,97.97,1329630
09-Sep-21,94.73,95.02,93.11,93.83,731370
08-Sep-21,95.38,95.57,94.20,94.72,427714
06-Sep-21,95.00,95.39,93.77,94.26,232027
03-Sep-21,94.50,95.49,94.50,95.05,195224
02-Sep-21,94.78,95.20,93.91,94.23,286648
01-Sep-21,94.50,95.52,93.77,93.77,690481
31-Aug-21,95.76,96.78,95.45,95.61,567799
30-Aug-21,95.29,95.80,94.64,95.00,897034
27-Aug-21,94.90,94.91,93.75,94.66,1126942
26-Aug-21,94.32,95.00,94.20,94.70,1123695
25-Aug-21,94.65,94.98,93.75,93.75,1258769
24-Aug-21,93.55,94.65,93.55,94.32,771007
23-Aug-21,94.56,95.53,93.53,93.71,693925
20-Aug-21,94.59,94.59,93.80,94.00,638720
19-Aug-21,97.02,97.63,93.12,93.66,2569553
18-Aug-21,96.94,97.57,96.52,97.35,216457
17-Aug-21,98.12,99.35,96.51,96.57,1015979
16-Aug-21,97.17,98.12,97.13,98.12,622913
13-Aug-21,96.74,97.85,96.35,97.10,493681
12-Aug-21,94.10,96.60,94.10,96.60,2176929
11-Aug-21,96.72,97.46,93.01,96.00,1496027
10-Aug-21,98.63,98.83,96.50,96.60,1334860
09-Aug-21,98.78,99.50,98.16,98.19,770402
06-Aug-21,99.00,99.75,98.57,98.78,618336
05-Aug-21,98.50,99.37,98.20,99.00,490734
04-Aug-21,99.36,99.82,98.44,99.39,1067162
03-Aug-21,99.01,99.47,98.21,99.36,1135828
02-Aug-21,99.00,99.38,98.39,99.07,716725
30-Jul-21,100.29,100.48,99.14,99.52,1488829
29-Jul-21,100.11,100.29,99.56,99.94,932382
28-Jul-21,100.08,100.48,99.77,100.11,587883
27-Jul-21,100.10,100.42,99.75,99.77,599301
26-Jul-21,100.20,100.80,100.02,100.10,431545
23-Jul-21,100.07,100.72,99.80,99.99,623314
22-Jul-21,100.00,100.15,99.80,100.04,474960
21-Jul-21,100.47,100.47,99.51,99.97,585249
20-Jul-21,99.78,100.56,99.70,100.13,1234122
19-Jul-21,99.77,101.00,99.71,99.77,1191053
16-Jul-21,100.14,100.15,99.47,99.79,1129161
15-Jul-21,100.00,100.00,99.76,100.00,718143
14-Jul-21,100.13,100.13,99.50,99.98,778798
13-Jul-21,99.60,100.24,99.60,100.14,877894
12-Jul-21,98.53,99.60,97.56,99.60,1441545
08-Jul-21,98.50,99.06,98.37,98.37,503716
07-Jul-21,98.80,99.20,97.91,98.50,922378
06-Jul-21,99.40,99.59,98.24,98.79,3146999
05-Jul-21,99.98,100.00,99.34,99.40,2536260
02-Jul-21,100.80,100.80,99.35,99.88,838955
01-Jul-21,101.40,101.40,100.30,100.84,205620
30-Jun-21,101.00,102.99,101.00,102.50,290831
29-Jun-21,99.80,103.18,99.00,101.00,271466
28-Jun-21,100.01,100.40,98.69,99.78,510469
25-Jun-21,103.96,103.96,100.23,100.40,686761
24-Jun-21,102.51,103.39,102.11,102.55,326712
23-Jun-21,103.50,104.00,102.16,102.51,265500
22-Jun-21,103.03,103.63,102.25,103.00,309182
21-Jun-21,103.03,103.21,102.20,102.79,230588
18-Jun-21,102.60,103.50,102.02,102.70,379733
17-Jun-21,101.90,102.90,101.90,102.87,395224
16-Jun-21,102.51,102.83,101.55,101.66,689526
15-Jun-21,101.35,103.02,101.05,102.85,752323
14-Jun-21,101.95,101.95,100.99,101.28,599666
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PORD11

cotações, gráficos e mais...