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
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	0,45%	0,46	103,22	102,79	102,50	103,27	128K	119
10/03/2021	0,01%	0,01	102,76	102,50	102,00	102,99	153K	138
09/03/2021	0,83%	0,85	102,75	101,93	101,92	102,94	82K	111
08/03/2021	-0,21%	-0,21	101,90	102,16	101,85	102,70	254K	226
05/03/2021	0,06%	0,06	102,11	102,05	102,00	102,70	162K	161
04/03/2021	0,05%	0,05	102,05	102,01	101,85	102,50	398K	208
03/03/2021	-0,78%	-0,80	102,00	102,80	101,82	103,28	323K	350
02/03/2021	0,13%	0,13	102,80	102,67	102,00	103,38	375K	208
01/03/2021	-0,80%	-0,83	102,67	102,99	102,65	103,35	261K	244
26/02/2021	0,04%	0,04	103,50	103,41	103,20	103,50	345K	224
25/02/2021	-0,02%	-0,02	103,46	103,48	103,18	103,50	236K	294
24/02/2021	0,01%	0,01	103,48	103,47	103,30	103,50	203K	214
23/02/2021	0,26%	0,27	103,47	103,39	103,18	103,47	250K	163
22/02/2021	-0,26%	-0,27	103,20	103,47	102,50	103,47	644K	617
19/02/2021	0,02%	0,02	103,47	103,46	103,40	103,50	180K	225
18/02/2021	0,00%	0,00	103,45	103,45	103,45	104,39	368K	324
17/02/2021	0,44%	0,45	103,45	103,05	103,00	104,00	267K	221
12/02/2021	-0,43%	-0,45	103,00	103,45	102,59	103,75	365K	344
11/02/2021	-0,04%	-0,04	103,45	103,50	103,08	103,51	201K	196
10/02/2021	0,13%	0,13	103,49	103,35	103,12	103,52	254K	235
09/02/2021	-0,11%	-0,11	103,36	103,49	102,84	103,84	816K	775
08/02/2021	0,90%	0,92	103,47	102,55	102,55	104,31	653K	465
05/02/2021	0,14%	0,14	102,55	102,41	102,00	102,84	436K	301
04/02/2021	-0,29%	-0,30	102,41	102,69	101,92	102,70	418K	225
03/02/2021	0,33%	0,34	102,71	102,59	102,37	102,90	225K	126
02/02/2021	0,17%	0,17	102,37	102,59	102,00	102,59	245K	180
01/02/2021	-1,23%	-1,27	102,20	102,60	102,20	102,69	623K	340
29/01/2021	-0,03%	-0,03	103,47	103,45	103,45	103,88	834K	1.325
28/01/2021	0,00%	0,00	103,50	103,50	103,43	103,60	590K	657
27/01/2021	0,00%	0,00	103,50	103,50	103,11	103,89	701K	1.503
26/01/2021	0,01%	0,01	103,50	103,49	102,86	103,98	760K	899
22/01/2021	0,37%	0,38	103,49	103,47	102,99	103,50	265K	189
21/01/2021	-0,36%	-0,37	103,11	103,50	102,97	103,50	941K	545
20/01/2021	-0,02%	-0,02	103,48	103,50	103,47	104,00	376K	701
19/01/2021	0,00%	0,00	103,50	103,50	103,42	104,53	562K	877
18/01/2021	0,00%	0,00	103,50	103,50	103,29	103,61	385K	675
15/01/2021	0,07%	0,07	103,50	103,50	103,11	104,62	512K	573
14/01/2021	-0,05%	-0,05	103,43	103,48	103,40	104,60	226K	408
13/01/2021	-0,02%	-0,02	103,48	103,50	103,35	104,60	395K	683
12/01/2021	0,00%	0,00	103,50	103,50	103,30	104,60	353K	622
11/01/2021	0,00%	0,00	103,50	103,51	103,06	104,98	452K	684
08/01/2021	0,30%	0,31	103,50	103,48	103,30	104,00	666K	409
07/01/2021	0,15%	0,15	103,19	103,10	102,40	103,50	338K	204
06/01/2021	0,04%	0,04	103,04	102,86	102,86	103,50	749K	415
05/01/2021	-0,48%	-0,50	103,00	103,86	102,15	104,00	270K	263
04/01/2021	-0,85%	-0,89	103,50	104,38	103,50	104,38	481K	257
30/12/2020	0,97%	1,00	104,39	103,44	103,20	104,40	151K	137
29/12/2020	0,38%	0,39	103,39	103,00	102,99	103,45	473K	196
28/12/2020	0,57%	0,58	103,00	102,42	102,42	103,05	645K	457
23/12/2020	0,55%	0,56	102,42	101,87	101,87	102,44	351K	166
22/12/2020	-0,05%	-0,05	101,86	102,00	101,86	102,07	371K	141
21/12/2020	0,23%	0,23	101,91	101,99	101,32	102,16	579K	301
18/12/2020	0,18%	0,18	101,68	101,50	101,31	101,97	445K	284
17/12/2020	0,50%	0,50	101,50	101,50	101,34	101,88	91K	108
16/12/2020	-0,15%	-0,15	101,00	101,15	101,00	101,99	511K	222
15/12/2020	0,50%	0,50	101,15	101,07	100,50	101,28	478K	226
14/12/2020	0,05%	0,05	100,65	100,60	100,55	101,99	426K	445
11/12/2020	-0,40%	-0,40	100,60	100,50	100,28	100,99	648K	337
10/12/2020	-1,46%	-1,50	101,00	102,68	100,80	102,68	735K	410
09/12/2020	0,50%	0,51	102,50	101,76	101,76	102,99	536K	377
08/12/2020	0,48%	0,49	101,99	101,90	101,61	102,00	108K	107
07/12/2020	0,50%	0,50	101,50	101,11	100,95	102,00	378K	242
04/12/2020	-0,99%	-1,01	101,00	102,50	100,51	102,50	2M	963
03/12/2020	-0,81%	-0,83	102,01	102,84	102,01	102,90	496K	1.616
02/12/2020	0,82%	0,84	102,84	102,01	102,01	102,98	128K	100
01/12/2020	-0,97%	-1,00	102,00	101,99	100,01	102,18	243K	207
30/11/2020	0,01%	0,01	103,00	103,00	102,89	103,05	305K	499
27/11/2020	-0,01%	-0,01	102,99	103,00	102,86	103,05	385K	606
26/11/2020	0,05%	0,05	103,00	102,95	102,95	103,05	187K	299
25/11/2020	-0,05%	-0,05	102,95	103,05	102,80	103,05	189K	280
24/11/2020	1,80%	1,82	103,00	101,20	101,20	103,40	531K	234
23/11/2020	0,29%	0,29	101,18	100,89	100,80	101,50	242K	1.593
20/11/2020	0,31%	0,31	100,89	100,88	100,40	101,50	359K	1.622
19/11/2020	0,43%	0,43	100,58	100,49	100,00	100,97	563K	1.586
18/11/2020	0,07%	0,07	100,15	100,09	100,08	100,20	350K	175
17/11/2020	0,08%	0,08	100,08	100,05	100,05	100,97	494K	1.623
16/11/2020	0,00%	0,00	100,00	99,99	99,90	100,05	985K	661
13/11/2020	0,06%	0,06	100,00	100,00	99,86	100,00	406K	257
12/11/2020	-0,06%	-0,06	99,94	100,00	99,94	100,00	305K	228
11/11/2020	0,01%	0,01	100,00	100,00	99,97	100,00	368K	252
10/11/2020	-0,01%	-0,01	99,99	100,50	99,93	100,95	345K	380
09/11/2020	-0,44%	-0,44	100,00	100,45	100,00	100,59	495K	206
06/11/2020	-0,53%	-0,54	100,44	100,60	100,02	100,60	916K	78
05/11/2020	1,11%	1,11	100,98	99,87	99,85	100,98	322K	143
04/11/2020	0,37%	0,37	99,87	99,56	99,50	99,89	309K	128
03/11/2020	-0,44%	-0,44	99,50	99,90	99,39	99,97	225K	348
30/10/2020	0,19%	0,19	99,94	99,76	99,76	100,00	403K	254
29/10/2020	-0,14%	-0,14	99,75	99,98	99,40	99,98	457K	239
28/10/2020	-0,11%	-0,11	99,89	99,98	99,68	99,99	343K	222
27/10/2020	0,00%	0,00	100,00	99,99	99,98	100,00	339K	233
26/10/2020	0,01%	0,01	100,00	99,98	99,88	100,00	493K	435
23/10/2020	0,02%	0,02	99,99	100,00	99,95	100,00	237K	153
22/10/2020	-0,02%	-0,02	99,97	99,79	99,78	100,00	382K	120
21/10/2020	0,68%	0,68	99,99	99,91	99,65	100,00	459K	429
20/10/2020	-0,53%	-0,53	99,31	99,85	99,20	100,00	824K	547
19/10/2020	-0,16%	-0,16	99,84	100,64	99,50	100,85	726K	332
16/10/2020	0,15%	0,15	100,00	99,99	99,85	100,01	235K	215
15/10/2020	-0,05%	-0,05	99,85	99,96	99,85	100,53	492K	416
14/10/2020	0,10%	0,10	99,90	99,83	99,81	100,00	343K	584
13/10/2020	-0,10%	-0,10	99,80	99,98	99,75	99,99	236K	183
09/10/2020	0,13%	0,13	99,90	99,77	99,75	99,99	278K	197
08/10/2020	-0,13%	-0,13	99,77	99,80	99,75	99,80	109K	114
07/10/2020	0,10%	0,10	99,90	99,80	99,76	100,00	179K	98
06/10/2020	-0,19%	-0,19	99,80	100,00	99,75	100,00	475K	190
05/10/2020	-0,01%	-0,01	99,99	99,99	99,75	100,00	305K	138
02/10/2020	0,30%	0,30	100,00	99,98	99,75	100,00	251K	123
01/10/2020	-0,10%	-0,10	99,70	99,89	99,40	100,50	97K	64
30/09/2020	-0,45%	-0,45	99,80	100,29	99,79	100,35	198K	154
29/09/2020	0,31%	0,31	100,25	99,99	99,72	100,28	129K	89
28/09/2020	0,34%	0,34	99,94	100,00	99,58	100,00	87K	62
25/09/2020	-0,05%	-0,05	99,60	99,65	99,60	99,89	59K	74
24/09/2020	0,29%	0,29	99,65	99,51	99,43	99,88	74K	53
23/09/2020	0,00%	0,00	99,36	99,36	99,30	99,93	126K	70
22/09/2020	-	-	99,36	99,55	99,35	100,01	142K	64

Date,Open,High,Low,Close,Volume
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
10-Mar-21,102.50,102.99,102.00,102.76,152518
09-Mar-21,101.93,102.94,101.92,102.75,81988
08-Mar-21,102.16,102.70,101.85,101.90,254225
05-Mar-21,102.05,102.70,102.00,102.11,162341
04-Mar-21,102.01,102.50,101.85,102.05,397902
03-Mar-21,102.80,103.28,101.82,102.00,323008
02-Mar-21,102.67,103.38,102.00,102.80,375420
01-Mar-21,102.99,103.35,102.65,102.67,261282
26-Feb-21,103.41,103.50,103.20,103.50,344558
25-Feb-21,103.48,103.50,103.18,103.46,235738
24-Feb-21,103.47,103.50,103.30,103.48,202592
23-Feb-21,103.39,103.47,103.18,103.47,249625
22-Feb-21,103.47,103.47,102.50,103.20,644132
19-Feb-21,103.46,103.50,103.40,103.47,180156
18-Feb-21,103.45,104.39,103.45,103.45,368398
17-Feb-21,103.05,104.00,103.00,103.45,267469
12-Feb-21,103.45,103.75,102.59,103.00,365357
11-Feb-21,103.50,103.51,103.08,103.45,201019
10-Feb-21,103.35,103.52,103.12,103.49,253839
09-Feb-21,103.49,103.84,102.84,103.36,815839
08-Feb-21,102.55,104.31,102.55,103.47,652538
05-Feb-21,102.41,102.84,102.00,102.55,435962
04-Feb-21,102.69,102.70,101.92,102.41,417927
03-Feb-21,102.59,102.90,102.37,102.71,225201
02-Feb-21,102.59,102.59,102.00,102.37,245325
01-Feb-21,102.60,102.69,102.20,102.20,622945
29-Jan-21,103.45,103.88,103.45,103.47,833710
28-Jan-21,103.50,103.60,103.43,103.50,589740
27-Jan-21,103.50,103.89,103.11,103.50,701303
26-Jan-21,103.49,103.98,102.86,103.50,760360
22-Jan-21,103.47,103.50,102.99,103.49,264666
21-Jan-21,103.50,103.50,102.97,103.11,940970
20-Jan-21,103.50,104.00,103.47,103.48,376444
19-Jan-21,103.50,104.53,103.42,103.50,561637
18-Jan-21,103.50,103.61,103.29,103.50,384664
15-Jan-21,103.50,104.62,103.11,103.50,512004
14-Jan-21,103.48,104.60,103.40,103.43,226452
13-Jan-21,103.50,104.60,103.35,103.48,395308
12-Jan-21,103.50,104.60,103.30,103.50,353339
11-Jan-21,103.51,104.98,103.06,103.50,451825
08-Jan-21,103.48,104.00,103.30,103.50,665931
07-Jan-21,103.10,103.50,102.40,103.19,338486
06-Jan-21,102.86,103.50,102.86,103.04,749260
05-Jan-21,103.86,104.00,102.15,103.00,269986
04-Jan-21,104.38,104.38,103.50,103.50,481420
30-Dec-20,103.44,104.40,103.20,104.39,151388
29-Dec-20,103.00,103.45,102.99,103.39,472897
28-Dec-20,102.42,103.05,102.42,103.00,644668
23-Dec-20,101.87,102.44,101.87,102.42,351494
22-Dec-20,102.00,102.07,101.86,101.86,370835
21-Dec-20,101.99,102.16,101.32,101.91,579249
18-Dec-20,101.50,101.97,101.31,101.68,445194
17-Dec-20,101.50,101.88,101.34,101.50,91216
16-Dec-20,101.15,101.99,101.00,101.00,510797
15-Dec-20,101.07,101.28,100.50,101.15,478280
14-Dec-20,100.60,101.99,100.55,100.65,426279
11-Dec-20,100.50,100.99,100.28,100.60,647637
10-Dec-20,102.68,102.68,100.80,101.00,735386
09-Dec-20,101.76,102.99,101.76,102.50,536466
08-Dec-20,101.90,102.00,101.61,101.99,107572
07-Dec-20,101.11,102.00,100.95,101.50,377752
04-Dec-20,102.50,102.50,100.51,101.00,1949896
03-Dec-20,102.84,102.90,102.01,102.01,495790
02-Dec-20,102.01,102.98,102.01,102.84,127650
01-Dec-20,101.99,102.18,100.01,102.00,242870
30-Nov-20,103.00,103.05,102.89,103.00,305451
27-Nov-20,103.00,103.05,102.86,102.99,384704
26-Nov-20,102.95,103.05,102.95,103.00,186727
25-Nov-20,103.05,103.05,102.80,102.95,188667
24-Nov-20,101.20,103.40,101.20,103.00,530744
23-Nov-20,100.89,101.50,100.80,101.18,242082
20-Nov-20,100.88,101.50,100.40,100.89,359129
19-Nov-20,100.49,100.97,100.00,100.58,563335
18-Nov-20,100.09,100.20,100.08,100.15,350433
17-Nov-20,100.05,100.97,100.05,100.08,493598
16-Nov-20,99.99,100.05,99.90,100.00,984729
13-Nov-20,100.00,100.00,99.86,100.00,406390
12-Nov-20,100.00,100.00,99.94,99.94,304573
11-Nov-20,100.00,100.00,99.97,100.00,368478
10-Nov-20,100.50,100.95,99.93,99.99,345312
09-Nov-20,100.45,100.59,100.00,100.00,495318
06-Nov-20,100.60,100.60,100.02,100.44,915566
05-Nov-20,99.87,100.98,99.85,100.98,321574
04-Nov-20,99.56,99.89,99.50,99.87,309039
03-Nov-20,99.90,99.97,99.39,99.50,225453
30-Oct-20,99.76,100.00,99.76,99.94,403250
29-Oct-20,99.98,99.98,99.40,99.75,457497
28-Oct-20,99.98,99.99,99.68,99.89,342955
27-Oct-20,99.99,100.00,99.98,100.00,338872
26-Oct-20,99.98,100.00,99.88,100.00,492769
23-Oct-20,100.00,100.00,99.95,99.99,237077
22-Oct-20,99.79,100.00,99.78,99.97,381562
21-Oct-20,99.91,100.00,99.65,99.99,458623
20-Oct-20,99.85,100.00,99.20,99.31,823836
19-Oct-20,100.64,100.85,99.50,99.84,726373
16-Oct-20,99.99,100.01,99.85,100.00,235246
15-Oct-20,99.96,100.53,99.85,99.85,491828
14-Oct-20,99.83,100.00,99.81,99.90,343386
13-Oct-20,99.98,99.99,99.75,99.80,235699
09-Oct-20,99.77,99.99,99.75,99.90,277893
08-Oct-20,99.80,99.80,99.75,99.77,108562
07-Oct-20,99.80,100.00,99.76,99.90,179167
06-Oct-20,100.00,100.00,99.75,99.80,475407
05-Oct-20,99.99,100.00,99.75,99.99,304881
02-Oct-20,99.98,100.00,99.75,100.00,251254
01-Oct-20,99.89,100.50,99.40,99.70,96615
30-Sep-20,100.29,100.35,99.79,99.80,198045
29-Sep-20,99.99,100.28,99.72,100.25,128950
28-Sep-20,100.00,100.00,99.58,99.94,87168
25-Sep-20,99.65,99.89,99.60,99.60,59091
24-Sep-20,99.51,99.88,99.43,99.65,74415
23-Sep-20,99.36,99.93,99.30,99.36,126145
22-Sep-20,99.55,100.01,99.35,99.36,142303

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

Cotação atual, histórico e gráfico do papel: PORD11

cotações, gráficos e mais...