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 |
| 14/11/2019 | 0,65% | 0,70 | 108,75 | 108,75 | 108,06 | 108,75 | 20K | 25 |
| 13/11/2019 | 1,84% | 1,95 | 108,05 | 108,90 | 106,61 | 108,98 | 40K | 50 |
| 12/11/2019 | -1,85% | -2,00 | 106,10 | 109,00 | 106,00 | 109,00 | 4M | 90 |
| 11/11/2019 | -0,83% | -0,90 | 108,10 | 108,20 | 108,02 | 109,00 | 18K | 18 |
| 08/11/2019 | 1,24% | 1,33 | 109,00 | 108,00 | 108,00 | 109,00 | 5K | 14 |
| 07/11/2019 | -1,22% | -1,33 | 107,67 | 109,00 | 107,50 | 109,00 | 7K | 19 |
| 06/11/2019 | 0,46% | 0,50 | 109,00 | 109,00 | 106,59 | 109,00 | 53K | 22 |
| 05/11/2019 | -0,37% | -0,40 | 108,50 | 109,00 | 108,15 | 109,00 | 25K | 24 |
| 04/11/2019 | -0,09% | -0,10 | 108,90 | 109,00 | 106,61 | 109,00 | 48K | 43 |
| 01/11/2019 | 0,93% | 1,00 | 109,00 | 108,00 | 108,00 | 109,00 | 40K | 28 |
| 31/10/2019 | 0,09% | 0,10 | 108,00 | 107,00 | 106,60 | 108,50 | 35K | 28 |
| 30/10/2019 | -0,09% | -0,10 | 107,90 | 108,00 | 106,82 | 108,00 | 10K | 9 |
| 29/10/2019 | 1,30% | 1,39 | 108,00 | 107,50 | 106,80 | 108,00 | 16K | 25 |
| 28/10/2019 | 0,18% | 0,19 | 106,61 | 106,51 | 106,50 | 107,49 | 16K | 31 |
| 25/10/2019 | 0,16% | 0,17 | 106,42 | 106,98 | 106,34 | 108,00 | 22K | 30 |
| 24/10/2019 | -1,62% | -1,75 | 106,25 | 106,50 | 106,00 | 107,92 | 65K | 50 |
| 23/10/2019 | 1,50% | 1,60 | 108,00 | 108,00 | 106,50 | 108,00 | 27K | 28 |
| 22/10/2019 | 0,19% | 0,20 | 106,40 | 106,06 | 106,06 | 108,00 | 7K | 17 |
| 21/10/2019 | -0,28% | -0,30 | 106,20 | 106,50 | 106,11 | 107,99 | 8K | 14 |
| 18/10/2019 | -1,37% | -1,48 | 106,50 | 107,91 | 106,02 | 108,00 | 8K | 18 |
| 17/10/2019 | 0,54% | 0,58 | 107,98 | 107,40 | 107,40 | 108,00 | 22K | 22 |
| 16/10/2019 | 0,00% | 0,00 | 107,40 | 107,00 | 105,15 | 107,42 | 56K | 26 |
| 15/10/2019 | 0,37% | 0,40 | 107,40 | 107,00 | 107,00 | 107,50 | 20K | 34 |
| 14/10/2019 | 1,28% | 1,35 | 107,00 | 106,00 | 106,00 | 107,46 | 13K | 15 |
| 11/10/2019 | 0,71% | 0,75 | 105,65 | 104,91 | 104,91 | 107,50 | 24K | 28 |
| 10/10/2019 | -0,10% | -0,10 | 104,90 | 105,00 | 104,90 | 107,00 | 89K | 33 |
| 09/10/2019 | 0,18% | 0,19 | 105,00 | 105,40 | 104,90 | 105,40 | 105K | 59 |
| 08/10/2019 | -0,75% | -0,79 | 104,81 | 105,61 | 104,81 | 106,00 | 191K | 38 |
| 07/10/2019 | -1,66% | -1,78 | 105,60 | 107,50 | 105,60 | 107,50 | 42K | 27 |
| 04/10/2019 | 1,59% | 1,68 | 107,38 | 105,70 | 105,55 | 107,38 | 4K | 10 |
| 03/10/2019 | -0,75% | -0,80 | 105,70 | 106,49 | 105,10 | 107,50 | 26K | 30 |
| 02/10/2019 | 1,36% | 1,43 | 106,50 | 106,00 | 105,91 | 106,50 | 207K | 35 |
| 01/10/2019 | -0,50% | -0,53 | 105,07 | 105,66 | 105,07 | 106,00 | 16K | 25 |
| 30/09/2019 | 0,00% | 0,00 | 105,60 | 105,35 | 105,30 | 106,00 | 38K | 34 |
| 27/09/2019 | 0,00% | 0,00 | 105,60 | 105,60 | 105,35 | 106,00 | 41K | 42 |
| 26/09/2019 | -0,38% | -0,40 | 105,60 | 106,00 | 105,60 | 106,00 | 51K | 30 |
| 25/09/2019 | 0,00% | 0,00 | 106,00 | 105,99 | 105,72 | 106,00 | 10K | 21 |
| 24/09/2019 | 0,00% | 0,00 | 106,00 | 106,00 | 105,71 | 106,00 | 24K | 20 |
| 23/09/2019 | 0,36% | 0,38 | 106,00 | 105,63 | 105,63 | 106,00 | 23K | 25 |
| 20/09/2019 | -0,31% | -0,33 | 105,62 | 105,70 | 105,62 | 106,00 | 46K | 32 |
| 19/09/2019 | 0,04% | 0,04 | 105,95 | 106,00 | 105,61 | 106,00 | 23K | 26 |
| 18/09/2019 | 0,01% | 0,01 | 105,91 | 106,00 | 105,91 | 106,00 | 2M | 31 |
| 17/09/2019 | 0,05% | 0,05 | 105,90 | 105,94 | 105,32 | 105,98 | 37K | 31 |
| 16/09/2019 | -0,61% | -0,65 | 105,85 | 105,90 | 105,62 | 105,99 | 28K | 17 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,108.75,108.75,108.06,108.75,20408
13-Nov-19,108.90,108.98,106.61,108.05,39849
12-Nov-19,109.00,109.00,106.00,106.10,3687435
11-Nov-19,108.20,109.00,108.02,108.10,18294
08-Nov-19,108.00,109.00,108.00,109.00,4576
07-Nov-19,109.00,109.00,107.50,107.67,7470
06-Nov-19,109.00,109.00,106.59,109.00,53127
05-Nov-19,109.00,109.00,108.15,108.50,24627
04-Nov-19,109.00,109.00,106.61,108.90,48190
01-Nov-19,108.00,109.00,108.00,109.00,40399
31-Oct-19,107.00,108.50,106.60,108.00,35040
30-Oct-19,108.00,108.00,106.82,107.90,10205
29-Oct-19,107.50,108.00,106.80,108.00,16187
28-Oct-19,106.51,107.49,106.50,106.61,16331
25-Oct-19,106.98,108.00,106.34,106.42,22428
24-Oct-19,106.50,107.92,106.00,106.25,64606
23-Oct-19,108.00,108.00,106.50,108.00,26524
22-Oct-19,106.06,108.00,106.06,106.40,7086
21-Oct-19,106.50,107.99,106.11,106.20,8417
18-Oct-19,107.91,108.00,106.02,106.50,8285
17-Oct-19,107.40,108.00,107.40,107.98,22344
16-Oct-19,107.00,107.42,105.15,107.40,55899
15-Oct-19,107.00,107.50,107.00,107.40,20412
14-Oct-19,106.00,107.46,106.00,107.00,12527
11-Oct-19,104.91,107.50,104.91,105.65,23921
10-Oct-19,105.00,107.00,104.90,104.90,89072
09-Oct-19,105.40,105.40,104.90,105.00,104893
08-Oct-19,105.61,106.00,104.81,104.81,191216
07-Oct-19,107.50,107.50,105.60,105.60,41682
04-Oct-19,105.70,107.38,105.55,107.38,3815
03-Oct-19,106.49,107.50,105.10,105.70,26126
02-Oct-19,106.00,106.50,105.91,106.50,207494
01-Oct-19,105.66,106.00,105.07,105.07,16466
30-Sep-19,105.35,106.00,105.30,105.60,38423
27-Sep-19,105.60,106.00,105.35,105.60,40956
26-Sep-19,106.00,106.00,105.60,105.60,51128
25-Sep-19,105.99,106.00,105.72,106.00,10382
24-Sep-19,106.00,106.00,105.71,106.00,23743
23-Sep-19,105.63,106.00,105.63,106.00,23425
20-Sep-19,105.70,106.00,105.62,105.62,46388
19-Sep-19,106.00,106.00,105.61,105.95,22573
18-Sep-19,106.00,106.00,105.91,105.91,2079187
17-Sep-19,105.94,105.98,105.32,105.90,37146
16-Sep-19,105.90,105.99,105.62,105.85,28267
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-19,114.00,114.00,110.00,112.17,78430
24-Jun-19,112.49,113.70,111.41,113.50,78430
21-Jun-19,111.30,113.70,111.25,113.64,78430
19-Jun-19,110.26,111.49,110.26,111.30,78430
18-Jun-19,113.75,113.89,109.02,109.06,78430
17-Jun-19,113.66,113.99,113.12,113.50,78430
14-Jun-19,113.21,113.67,112.00,113.66,78430
13-Jun-19,113.98,114.01,112.00,114.01,78430
12-Jun-19,113.82,113.98,113.29,113.98,78430
11-Jun-19,114.00,114.01,113.00,114.00,78430
10-Jun-19,112.20,114.50,112.20,114.00,78430
07-Jun-19,114.98,114.98,109.00,112.20,78430
06-Jun-19,113.35,115.00,112.00,114.98,78430
05-Jun-19,110.94,114.00,109.84,111.85,78430
04-Jun-19,108.65,109.82,108.01,109.74,78430
03-Jun-19,110.00,113.00,108.45,108.65,78430
31-May-19,109.00,114.00,108.98,114.00,78430
30-May-19,108.99,109.00,108.10,108.10,78430
29-May-19,108.99,109.00,108.04,109.00,78430
28-May-19,105.94,109.00,105.72,109.00,78430
27-May-19,105.99,105.99,105.60,105.94,78430
24-May-19,106.01,106.01,103.39,105.99,78430
23-May-19,106.00,106.01,105.89,106.01,78430
22-May-19,106.01,106.50,105.00,105.00,78430
21-May-19,105.00,106.02,105.00,105.00,78430
20-May-19,105.00,105.56,103.27,105.15,78430
17-May-19,105.00,105.00,104.50,105.00,78430
16-May-19,103.90,105.68,102.10,102.10,78430
15-May-19,105.14,105.69,103.61,103.61,78430
14-May-19,105.69,105.69,104.58,104.58,78430
13-May-19,105.64,105.70,104.50,105.60,78430
10-May-19,105.69,105.70,105.64,105.64,78430
09-May-19,103.83,105.75,103.83,105.72,78430
*exoneração de responsabilidade