Cotação atual, histórico e gráfico do papel: PORD11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,47% | 0,50 | 106,50 | 106,01 | 106,01 | 106,64 | 1K | 6 |
| 12/09/2019 | -0,93% | -1,00 | 106,00 | 107,00 | 106,00 | 107,00 | 21K | 23 |
| 11/09/2019 | 0,00% | 0,00 | 107,00 | 106,99 | 106,12 | 107,00 | 16K | 19 |
| 10/09/2019 | 0,00% | 0,00 | 107,00 | 107,00 | 106,02 | 107,19 | 58K | 35 |
| 09/09/2019 | -0,47% | -0,50 | 107,00 | 107,50 | 107,00 | 107,50 | 36K | 30 |
| 06/09/2019 | 0,00% | 0,00 | 107,50 | 107,48 | 107,05 | 107,50 | 27K | 32 |
| 05/09/2019 | 0,00% | 0,00 | 107,50 | 107,50 | 106,20 | 107,50 | 5K | 14 |
| 04/09/2019 | 0,00% | 0,00 | 107,50 | 107,50 | 106,02 | 107,50 | 12K | 26 |
| 03/09/2019 | 0,52% | 0,56 | 107,50 | 106,94 | 106,69 | 107,50 | 21K | 21 |
| 02/09/2019 | -0,52% | -0,56 | 106,94 | 107,49 | 106,02 | 107,49 | 7K | 15 |
| 30/08/2019 | 0,00% | 0,00 | 107,50 | 107,50 | 106,62 | 107,50 | 30K | 31 |
| 29/08/2019 | 1,42% | 1,50 | 107,50 | 107,50 | 105,73 | 107,50 | 42K | 44 |
| 28/08/2019 | 0,00% | 0,00 | 106,00 | 105,55 | 105,55 | 107,50 | 16K | 19 |
| 27/08/2019 | -0,38% | -0,40 | 106,00 | 106,00 | 105,32 | 107,15 | 22K | 37 |
| 26/08/2019 | 0,00% | 0,00 | 106,40 | 106,40 | 106,00 | 107,00 | 25K | 32 |
| 23/08/2019 | 0,76% | 0,80 | 106,40 | 105,60 | 105,60 | 106,50 | 9K | 21 |
| 22/08/2019 | 0,55% | 0,58 | 105,60 | 105,03 | 105,03 | 106,50 | 6K | 18 |
| 21/08/2019 | 0,50% | 0,52 | 105,02 | 104,50 | 104,06 | 107,00 | 24K | 27 |
| 20/08/2019 | 0,00% | 0,00 | 104,50 | 104,50 | 104,00 | 104,50 | 25K | 38 |
| 19/08/2019 | -0,05% | -0,05 | 104,50 | 105,00 | 104,21 | 105,00 | 27K | 29 |
| 16/08/2019 | 0,05% | 0,05 | 104,55 | 104,95 | 104,55 | 107,90 | 29K | 52 |
| 15/08/2019 | -1,79% | -1,90 | 104,50 | 106,40 | 104,10 | 107,89 | 95K | 60 |
| 14/08/2019 | -0,56% | -0,60 | 106,40 | 107,00 | 106,00 | 107,00 | 47K | 43 |
| 13/08/2019 | 1,42% | 1,50 | 107,00 | 105,52 | 105,51 | 107,50 | 33K | 36 |
| 12/08/2019 | -1,87% | -2,01 | 105,50 | 107,51 | 105,50 | 107,89 | 128K | 89 |
| 09/08/2019 | 1,41% | 1,50 | 107,51 | 106,01 | 106,01 | 107,51 | 18K | 24 |
| 08/08/2019 | -1,75% | -1,89 | 106,01 | 107,90 | 106,00 | 108,00 | 57K | 51 |
| 07/08/2019 | 0,37% | 0,40 | 107,90 | 107,50 | 107,50 | 107,98 | 19K | 22 |
| 06/08/2019 | 0,58% | 0,62 | 107,50 | 106,50 | 106,28 | 107,50 | 43K | 51 |
| 05/08/2019 | -0,11% | -0,12 | 106,88 | 106,98 | 106,08 | 106,99 | 19K | 28 |
| 02/08/2019 | 1,42% | 1,50 | 107,00 | 106,50 | 105,61 | 107,00 | 124K | 65 |
| 01/08/2019 | -0,76% | -0,81 | 105,50 | 106,00 | 105,50 | 106,94 | 52K | 71 |
| 31/07/2019 | -0,64% | -0,69 | 106,31 | 106,30 | 106,30 | 107,00 | 45K | 31 |
| 30/07/2019 | 0,01% | 0,01 | 107,00 | 106,99 | 106,00 | 107,00 | 18K | 21 |
| 29/07/2019 | 0,93% | 0,99 | 106,99 | 106,02 | 105,50 | 106,99 | 122K | 66 |
| 26/07/2019 | -0,93% | -0,99 | 106,00 | 106,98 | 106,00 | 106,99 | 110K | 92 |
| 25/07/2019 | 0,27% | 0,29 | 106,99 | 106,70 | 106,51 | 106,99 | 21K | 30 |
| 24/07/2019 | -0,14% | -0,15 | 106,70 | 106,85 | 104,77 | 106,99 | 71K | 65 |
| 23/07/2019 | -0,79% | -0,85 | 106,85 | 107,70 | 106,85 | 107,70 | 45K | 39 |
| 22/07/2019 | -0,17% | -0,18 | 107,70 | 107,91 | 105,20 | 107,94 | 41K | 46 |
| 19/07/2019 | 0,01% | 0,01 | 107,88 | 107,99 | 106,03 | 107,99 | 64K | 29 |
| 18/07/2019 | -0,01% | -0,01 | 107,87 | 108,00 | 105,16 | 108,00 | 60K | 47 |
| 17/07/2019 | -0,10% | -0,11 | 107,88 | 107,99 | 107,01 | 107,99 | 35K | 32 |
| 16/07/2019 | 0,45% | 0,48 | 107,99 | 107,51 | 107,51 | 108,00 | 81K | 55 |
| 15/07/2019 | -0,44% | -0,47 | 107,51 | 108,00 | 106,90 | 108,00 | 43K | 45 |
| 12/07/2019 | -0,01% | -0,01 | 107,98 | 108,00 | 107,98 | 108,00 | 18K | 20 |
| 11/07/2019 | -0,15% | -0,16 | 107,99 | 108,00 | 107,95 | 108,00 | 50K | 40 |
| 10/07/2019 | -0,60% | -0,65 | 108,15 | 108,87 | 107,00 | 108,87 | 58K | 54 |
| 08/07/2019 | 0,74% | 0,80 | 108,80 | 108,97 | 108,00 | 108,97 | 29K | 38 |
| 05/07/2019 | -0,83% | -0,90 | 108,00 | 108,95 | 108,00 | 109,00 | 44K | 40 |
| 04/07/2019 | -0,09% | -0,10 | 108,90 | 109,00 | 107,10 | 109,01 | 60K | 59 |
| 03/07/2019 | 2,75% | 2,92 | 109,00 | 106,50 | 106,10 | 109,00 | 87K | 66 |
| 02/07/2019 | 0,88% | 0,93 | 106,08 | 105,16 | 105,16 | 110,00 | 152K | 74 |
| 01/07/2019 | -6,12% | -6,85 | 105,15 | 107,66 | 105,10 | 108,00 | 116K | 110 |
| 28/06/2019 | -1,10% | -1,25 | 112,00 | 113,25 | 108,53 | 113,49 | 89K | 57 |
| 27/06/2019 | 0,69% | 0,78 | 113,25 | 111,00 | 111,00 | 113,97 | 36K | 26 |
| 26/06/2019 | 0,27% | 0,30 | 112,47 | 113,99 | 109,02 | 113,99 | 78K | 307 |
| 25/06/2019 | -1,17% | -1,33 | 112,17 | 114,00 | 110,00 | 114,00 | 48K | 98 |
| 24/06/2019 | -0,12% | -0,14 | 113,50 | 112,49 | 111,41 | 113,70 | 105K | 42 |
| 21/06/2019 | 2,10% | 2,34 | 113,64 | 111,30 | 111,25 | 113,70 | 27K | 19 |
| 19/06/2019 | 2,05% | 2,24 | 111,30 | 110,26 | 110,26 | 111,49 | 54K | 49 |
| 18/06/2019 | -3,91% | -4,44 | 109,06 | 113,75 | 109,02 | 113,89 | 91K | 152 |
| 17/06/2019 | -0,14% | -0,16 | 113,50 | 113,66 | 113,12 | 113,99 | 47K | 28 |
| 14/06/2019 | -0,31% | -0,35 | 113,66 | 113,21 | 112,00 | 113,67 | 17K | 18 |
| 13/06/2019 | 0,03% | 0,03 | 114,01 | 113,98 | 112,00 | 114,01 | 50K | 21 |
| 12/06/2019 | -0,02% | -0,02 | 113,98 | 113,82 | 113,29 | 113,98 | 17K | 15 |
| 11/06/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,00 | 114,01 | 78K | 50 |
| 10/06/2019 | 1,60% | 1,80 | 114,00 | 112,20 | 112,20 | 114,50 | 63K | 37 |
| 07/06/2019 | -2,42% | -2,78 | 112,20 | 114,98 | 109,00 | 114,98 | 55K | 48 |
| 06/06/2019 | 2,80% | 3,13 | 114,98 | 113,35 | 112,00 | 115,00 | 55K | 20 |
| 05/06/2019 | 1,92% | 2,11 | 111,85 | 110,94 | 109,84 | 114,00 | 56K | 19 |
| 04/06/2019 | 1,00% | 1,09 | 109,74 | 108,65 | 108,01 | 109,82 | 13K | 16 |
| 03/06/2019 | -4,69% | -5,35 | 108,65 | 110,00 | 108,45 | 113,00 | 53K | 55 |
| 31/05/2019 | 5,46% | 5,90 | 114,00 | 109,00 | 108,98 | 114,00 | 58K | 21 |
| 30/05/2019 | -0,83% | -0,90 | 108,10 | 108,99 | 108,10 | 109,00 | 52K | 24 |
| 29/05/2019 | 0,00% | 0,00 | 109,00 | 108,99 | 108,04 | 109,00 | 92K | 35 |
| 28/05/2019 | 2,89% | 3,06 | 109,00 | 105,94 | 105,72 | 109,00 | 108K | 30 |
| 27/05/2019 | -0,05% | -0,05 | 105,94 | 105,99 | 105,60 | 105,99 | 14K | 15 |
| 24/05/2019 | -0,02% | -0,02 | 105,99 | 106,01 | 103,39 | 106,01 | 105K | 32 |
| 23/05/2019 | 0,96% | 1,01 | 106,01 | 106,00 | 105,89 | 106,01 | 44K | 13 |
| 22/05/2019 | 0,00% | 0,00 | 105,00 | 106,01 | 105,00 | 106,50 | 308K | 60 |
| 21/05/2019 | -0,14% | -0,15 | 105,00 | 105,00 | 105,00 | 106,02 | 82K | 36 |
| 20/05/2019 | 0,14% | 0,15 | 105,15 | 105,00 | 103,27 | 105,56 | 100K | 36 |
| 17/05/2019 | 2,84% | 2,90 | 105,00 | 105,00 | 104,50 | 105,00 | 6K | 14 |
| 16/05/2019 | -1,46% | -1,51 | 102,10 | 103,90 | 102,10 | 105,68 | 67K | 53 |
| 15/05/2019 | -0,93% | -0,97 | 103,61 | 105,14 | 103,61 | 105,69 | 40K | 34 |
| 14/05/2019 | -0,97% | -1,02 | 104,58 | 105,69 | 104,58 | 105,69 | 9K | 21 |
| 13/05/2019 | -0,04% | -0,04 | 105,60 | 105,64 | 104,50 | 105,70 | 67K | 21 |
| 10/05/2019 | -0,08% | -0,08 | 105,64 | 105,69 | 105,64 | 105,70 | 88K | 23 |
| 09/05/2019 | 0,30% | 0,32 | 105,72 | 103,83 | 103,83 | 105,75 | 9K | 16 |
| 08/05/2019 | -0,19% | -0,20 | 105,40 | 105,90 | 103,56 | 105,94 | 27K | 46 |
| 07/05/2019 | -0,14% | -0,15 | 105,60 | 105,99 | 103,00 | 106,00 | 38K | 33 |
| 06/05/2019 | 2,67% | 2,75 | 105,75 | 103,37 | 103,37 | 105,80 | 35K | 34 |
| 03/05/2019 | 0,10% | 0,10 | 103,00 | 102,99 | 102,99 | 103,10 | 30K | 24 |
| 02/05/2019 | 0,00% | 0,00 | 102,90 | 102,99 | 102,90 | 102,99 | 24K | 29 |
| 30/04/2019 | -0,09% | -0,09 | 102,90 | 102,99 | 102,90 | 102,99 | 13K | 15 |
| 29/04/2019 | -0,16% | -0,16 | 102,99 | 103,14 | 100,01 | 103,15 | 29K | 37 |
| 26/04/2019 | 4,30% | 4,25 | 103,15 | 98,60 | 98,00 | 103,15 | 3M | 86 |
| 25/04/2019 | 0,92% | 0,90 | 98,90 | 98,90 | 98,01 | 98,91 | 21K | 19 |
| 24/04/2019 | -0,59% | -0,58 | 98,00 | 98,58 | 98,00 | 98,64 | 51K | 27 |
| 23/04/2019 | 0,65% | 0,64 | 98,58 | 97,93 | 97,93 | 98,58 | 35K | 31 |
Date,Open,High,Low,Close,Volume
13-Sep-19,106.01,106.64,106.01,106.50,1061
12-Sep-19,107.00,107.00,106.00,106.00,20595
11-Sep-19,106.99,107.00,106.12,107.00,16037
10-Sep-19,107.00,107.19,106.02,107.00,57698
09-Sep-19,107.50,107.50,107.00,107.00,36152
06-Sep-19,107.48,107.50,107.05,107.50,26648
05-Sep-19,107.50,107.50,106.20,107.50,4899
04-Sep-19,107.50,107.50,106.02,107.50,12460
03-Sep-19,106.94,107.50,106.69,107.50,21149
02-Sep-19,107.49,107.49,106.02,106.94,6632
30-Aug-19,107.50,107.50,106.62,107.50,29882
29-Aug-19,107.50,107.50,105.73,107.50,42155
28-Aug-19,105.55,107.50,105.55,106.00,16067
27-Aug-19,106.00,107.15,105.32,106.00,22408
26-Aug-19,106.40,107.00,106.00,106.40,25016
23-Aug-19,105.60,106.50,105.60,106.40,8828
22-Aug-19,105.03,106.50,105.03,105.60,5912
21-Aug-19,104.50,107.00,104.06,105.02,24084
20-Aug-19,104.50,104.50,104.00,104.50,25241
19-Aug-19,105.00,105.00,104.21,104.50,26752
16-Aug-19,104.95,107.90,104.55,104.55,28683
15-Aug-19,106.40,107.89,104.10,104.50,95006
14-Aug-19,107.00,107.00,106.00,106.40,46882
13-Aug-19,105.52,107.50,105.51,107.00,32900
12-Aug-19,107.51,107.89,105.50,105.50,127602
09-Aug-19,106.01,107.51,106.01,107.51,18144
08-Aug-19,107.90,108.00,106.00,106.01,57373
07-Aug-19,107.50,107.98,107.50,107.90,18505
06-Aug-19,106.50,107.50,106.28,107.50,42927
05-Aug-19,106.98,106.99,106.08,106.88,19181
02-Aug-19,106.50,107.00,105.61,107.00,124241
01-Aug-19,106.00,106.94,105.50,105.50,52415
31-Jul-19,106.30,107.00,106.30,106.31,45210
30-Jul-19,106.99,107.00,106.00,107.00,18398
29-Jul-19,106.02,106.99,105.50,106.99,121592
26-Jul-19,106.98,106.99,106.00,106.00,109741
25-Jul-19,106.70,106.99,106.51,106.99,21461
24-Jul-19,106.85,106.99,104.77,106.70,71402
23-Jul-19,107.70,107.70,106.85,106.85,45178
22-Jul-19,107.91,107.94,105.20,107.70,41474
19-Jul-19,107.99,107.99,106.03,107.88,64245
18-Jul-19,108.00,108.00,105.16,107.87,60293
17-Jul-19,107.99,107.99,107.01,107.88,34514
16-Jul-19,107.51,108.00,107.51,107.99,80562
15-Jul-19,108.00,108.00,106.90,107.51,43345
12-Jul-19,108.00,108.00,107.98,107.98,17927
11-Jul-19,108.00,108.00,107.95,107.99,49566
10-Jul-19,108.87,108.87,107.00,108.15,57710
08-Jul-19,108.97,108.97,108.00,108.80,29447
05-Jul-19,108.95,109.00,108.00,108.00,43671
04-Jul-19,109.00,109.01,107.10,108.90,60258
03-Jul-19,106.50,109.00,106.10,109.00,87495
02-Jul-19,105.16,110.00,105.16,106.08,152306
01-Jul-19,107.66,108.00,105.10,105.15,116037
28-Jun-19,113.25,113.49,108.53,112.00,88905
27-Jun-19,111.00,113.97,111.00,113.25,35624
26-Jun-19,113.99,113.99,109.02,112.47,78430
25-Jun-19,114.00,114.00,110.00,112.17,48428
24-Jun-19,112.49,113.70,111.41,113.50,104651
21-Jun-19,111.30,113.70,111.25,113.64,27284
19-Jun-19,110.26,111.49,110.26,111.30,54492
18-Jun-19,113.75,113.89,109.02,109.06,90532
17-Jun-19,113.66,113.99,113.12,113.50,47037
14-Jun-19,113.21,113.67,112.00,113.66,16617
13-Jun-19,113.98,114.01,112.00,114.01,50473
12-Jun-19,113.82,113.98,113.29,113.98,17384
11-Jun-19,114.00,114.01,113.00,114.00,77705
10-Jun-19,112.20,114.50,112.20,114.00,63304
07-Jun-19,114.98,114.98,109.00,112.20,55477
06-Jun-19,113.35,115.00,112.00,114.98,55092
05-Jun-19,110.94,114.00,109.84,111.85,56468
04-Jun-19,108.65,109.82,108.01,109.74,13375
03-Jun-19,110.00,113.00,108.45,108.65,53456
31-May-19,109.00,114.00,108.98,114.00,57699
30-May-19,108.99,109.00,108.10,108.10,52287
29-May-19,108.99,109.00,108.04,109.00,91875
28-May-19,105.94,109.00,105.72,109.00,108365
27-May-19,105.99,105.99,105.60,105.94,13985
24-May-19,106.01,106.01,103.39,105.99,105171
23-May-19,106.00,106.01,105.89,106.01,43544
22-May-19,106.01,106.50,105.00,105.00,307710
21-May-19,105.00,106.02,105.00,105.00,82225
20-May-19,105.00,105.56,103.27,105.15,100452
17-May-19,105.00,105.00,104.50,105.00,5973
16-May-19,103.90,105.68,102.10,102.10,66636
15-May-19,105.14,105.69,103.61,103.61,40218
14-May-19,105.69,105.69,104.58,104.58,9311
13-May-19,105.64,105.70,104.50,105.60,67349
10-May-19,105.69,105.70,105.64,105.64,87830
09-May-19,103.83,105.75,103.83,105.72,9300
08-May-19,105.90,105.94,103.56,105.40,27350
07-May-19,105.99,106.00,103.00,105.60,37796
06-May-19,103.37,105.80,103.37,105.75,34545
03-May-19,102.99,103.10,102.99,103.00,30076
02-May-19,102.99,102.99,102.90,102.90,23787
30-Apr-19,102.99,102.99,102.90,102.90,13182
29-Apr-19,103.14,103.15,100.01,102.99,28690
26-Apr-19,98.60,103.15,98.00,103.15,2635360
25-Apr-19,98.90,98.91,98.01,98.90,20830
24-Apr-19,98.58,98.64,98.00,98.00,50893
23-Apr-19,97.93,98.58,97.93,98.58,34842
22-Apr-19,98.68,98.68,97.21,97.94,34842
18-Apr-19,97.42,99.40,97.00,97.06,34842
17-Apr-19,97.98,102.59,96.90,102.59,34842
16-Apr-19,97.12,97.12,96.80,97.00,34842
15-Apr-19,99.34,99.34,97.01,97.10,34842
12-Apr-19,97.50,99.26,96.77,96.77,34842
11-Apr-19,97.40,99.27,97.40,99.27,34842
10-Apr-19,97.31,97.45,97.31,97.36,34842
09-Apr-19,97.30,97.50,97.15,97.45,34842
08-Apr-19,97.48,97.49,97.15,97.49,34842
05-Apr-19,97.73,97.73,97.20,97.45,34842
04-Apr-19,97.70,97.80,97.70,97.80,34842
03-Apr-19,97.83,97.83,97.75,97.80,34842
02-Apr-19,97.70,97.83,97.70,97.83,34842
01-Apr-19,97.83,97.83,97.30,97.83,34842
29-Mar-19,97.80,97.83,97.78,97.83,34842
28-Mar-19,97.80,97.89,97.30,97.80,34842
27-Mar-19,97.79,97.80,97.79,97.80,34842
26-Mar-19,97.59,97.95,97.54,97.61,34842
25-Mar-19,97.95,97.95,97.00,97.59,34842
22-Mar-19,97.60,97.95,97.50,97.95,34842
21-Mar-19,97.54,97.95,97.54,97.85,34842
20-Mar-19,97.54,97.55,97.54,97.55,34842
19-Mar-19,96.95,97.55,96.95,97.55,34842
18-Mar-19,97.54,97.55,96.76,97.55,34842
15-Mar-19,97.59,97.59,97.00,97.55,34842
14-Mar-19,97.58,97.60,97.57,97.60,34842
13-Mar-19,97.60,97.60,97.60,97.60,34842
12-Mar-19,97.64,97.64,97.60,97.60,34842
11-Mar-19,97.64,97.65,96.52,97.65,34842
08-Mar-19,96.53,97.94,96.53,97.64,34842
07-Mar-19,96.00,97.99,96.00,97.94,34842
06-Mar-19,97.49,97.49,96.00,96.00,34842
*exoneração de responsabilidade