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
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	-0,19%	-0,19	99,36	99,55	99,35	100,01	142K	64
21/09/2020	-0,14%	-0,14	99,55	99,69	99,21	99,99	165K	80
18/09/2020	-0,02%	-0,02	99,69	99,50	99,17	99,87	125K	80
17/09/2020	-0,19%	-0,19	99,71	99,90	99,70	99,90	139K	872
16/09/2020	0,74%	0,73	99,90	99,17	99,17	99,92	54K	65
15/09/2020	-0,03%	-0,03	99,17	99,31	99,10	100,38	118K	283
14/09/2020	-0,55%	-0,55	99,20	99,60	99,11	99,90	250K	128
11/09/2020	0,25%	0,25	99,75	99,50	99,11	99,90	80K	91

10/09/2020	-0,50%	-0,50	99,50	100,00	99,01	100,00	248K	821
09/09/2020	0,00%	0,00	100,00	101,38	99,97	101,38	111K	109
08/09/2020	0,50%	0,50	100,00	99,99	99,90	101,38	200K	342
04/09/2020	-0,50%	-0,50	99,50	100,00	99,01	100,43	1M	766
03/09/2020	0,10%	0,10	100,00	100,49	99,90	100,50	60K	293
02/09/2020	-0,09%	-0,09	99,90	99,99	99,90	100,50	102K	88
01/09/2020	-0,41%	-0,41	99,99	99,70	99,01	100,50	84K	85
31/08/2020	0,26%	0,26	100,40	100,13	99,97	100,52	350K	114
28/08/2020	0,44%	0,44	100,14	100,19	100,00	100,50	245K	197
27/08/2020	-0,05%	-0,05	99,70	99,75	99,46	99,75	171K	108
26/08/2020	-0,20%	-0,20	99,75	99,95	99,50	99,97	229K	109
25/08/2020	-1,14%	-1,15	99,95	101,05	99,53	101,05	289K	1.131
24/08/2020	1,74%	1,73	101,10	101,43	100,00	101,43	141K	120
21/08/2020	-0,13%	-0,13	99,37	100,49	99,01	101,74	312K	117
20/08/2020	0,81%	0,80	99,50	98,72	98,70	101,95	603K	1.856
19/08/2020	-0,47%	-0,47	98,70	99,17	98,55	99,59	236K	943
18/08/2020	0,12%	0,12	99,17	99,05	98,93	99,58	208K	790
17/08/2020	0,97%	0,95	99,05	98,94	98,50	99,65	168K	125
14/08/2020	-0,70%	-0,69	98,10	98,69	97,35	98,95	103K	131
13/08/2020	0,75%	0,74	98,79	98,10	98,10	98,90	44K	69
12/08/2020	1,88%	1,81	98,05	97,99	97,00	98,87	250K	180
11/08/2020	-3,71%	-3,71	96,24	99,94	96,04	99,94	703K	1.216
10/08/2020	1,59%	1,56	99,95	98,50	98,50	99,95	108K	98
07/08/2020	1,85%	1,79	98,39	98,86	96,86	98,86	43K	55
06/08/2020	-0,51%	-0,50	96,60	97,21	96,02	99,00	407K	1.899
05/08/2020	1,15%	1,10	97,10	98,04	96,23	98,04	60K	85
04/08/2020	-3,90%	-3,90	96,00	99,89	94,00	99,99	513K	3.084
03/08/2020	0,86%	0,85	99,90	99,04	99,04	100,50	55K	76
31/07/2020	-1,44%	-1,45	99,05	101,18	99,05	101,18	199K	187
30/07/2020	0,00%	0,00	100,50	100,68	99,00	101,36	249K	219
29/07/2020	0,54%	0,54	100,50	99,85	99,75	100,50	341K	585
28/07/2020	-0,04%	-0,04	99,96	100,00	99,95	100,01	109K	68
27/07/2020	-0,47%	-0,47	100,00	100,47	99,66	100,49	316K	688
24/07/2020	0,07%	0,07	100,47	100,48	98,90	100,48	252K	506
23/07/2020	0,56%	0,56	100,40	99,84	99,74	100,49	456K	1.215
22/07/2020	0,86%	0,85	99,84	99,00	98,79	99,90	537K	562
21/07/2020	0,69%	0,68	98,99	98,32	98,31	99,00	316K	250
20/07/2020	-1,15%	-1,14	98,31	99,44	98,31	99,98	124K	143
17/07/2020	1,49%	1,46	99,45	98,39	97,97	99,47	241K	289
16/07/2020	-0,01%	-0,01	97,99	98,19	97,90	98,50	399K	218
15/07/2020	-0,20%	-0,20	98,00	98,24	97,98	98,30	395K	172
14/07/2020	0,20%	0,20	98,20	98,24	97,90	98,24	204K	64
13/07/2020	-0,25%	-0,25	98,00	98,24	97,98	98,25	196K	156
10/07/2020	0,91%	0,89	98,25	98,00	97,99	98,25	232K	267
09/07/2020	-0,65%	-0,64	97,36	98,47	95,22	98,47	389K	1.229
08/07/2020	0,77%	0,75	98,00	97,39	97,20	98,77	332K	296
07/07/2020	0,37%	0,36	97,25	96,90	95,83	97,39	413K	1.241
06/07/2020	2,86%	2,69	96,89	94,31	94,31	97,40	230K	194
03/07/2020	1,89%	1,75	94,20	92,83	92,83	94,20	127K	102
02/07/2020	0,48%	0,44	92,45	92,90	91,71	93,49	167K	758
01/07/2020	-0,31%	-0,29	92,01	92,63	91,53	93,98	224K	533
30/06/2020	0,33%	0,30	92,30	92,51	91,25	93,50	156K	144
29/06/2020	-1,01%	-0,94	92,00	93,20	91,03	93,20	193K	101
26/06/2020	-0,39%	-0,36	92,94	93,30	92,86	93,30	46K	46
25/06/2020	1,41%	1,30	93,30	92,69	92,45	93,30	63K	42
24/06/2020	-0,09%	-0,08	92,00	92,40	90,99	92,77	151K	106
23/06/2020	0,09%	0,08	92,08	93,33	91,00	93,44	1M	702
22/06/2020	-0,99%	-0,92	92,00	92,95	91,99	93,99	369K	702
19/06/2020	-0,28%	-0,26	92,92	93,19	92,08	93,74	331K	559
18/06/2020	-0,86%	-0,81	93,18	93,95	93,11	94,74	302K	767
17/06/2020	0,79%	0,74	93,99	94,15	93,05	94,88	281K	182
16/06/2020	-1,18%	-1,11	93,25	94,87	93,03	94,87	120K	929
15/06/2020	-0,67%	-0,64	94,36	95,00	93,89	95,00	71K	71
12/06/2020	1,06%	1,00	95,00	94,00	93,00	95,10	47K	68
10/06/2020	-1,83%	-1,75	94,00	95,80	93,99	95,90	154K	1.055
09/06/2020	0,37%	0,35	95,75	95,00	95,00	95,75	30K	28
08/06/2020	0,56%	0,53	95,40	95,00	94,99	95,50	104K	64
05/06/2020	0,33%	0,31	94,87	95,55	94,01	96,46	113K	157
04/06/2020	-1,48%	-1,42	94,56	95,98	94,00	95,98	76K	98
03/06/2020	1,84%	1,73	95,98	93,02	93,02	95,99	49K	66
02/06/2020	1,37%	1,27	94,25	93,05	92,98	94,89	76K	104
01/06/2020	-2,38%	-2,27	92,98	95,87	92,02	95,87	227K	179
29/05/2020	0,58%	0,55	95,25	94,70	94,21	95,98	62K	39
28/05/2020	-0,68%	-0,65	94,70	95,35	94,10	96,00	172K	275
27/05/2020	0,38%	0,36	95,35	95,48	95,05	95,80	84K	22
26/05/2020	-0,53%	-0,51	94,99	95,50	94,31	95,50	130K	36
25/05/2020	-0,16%	-0,15	95,50	95,67	94,00	95,67	61K	42
22/05/2020	0,37%	0,35	95,65	95,30	94,10	96,00	33K	33
21/05/2020	0,32%	0,30	95,30	94,81	94,00	95,48	52K	42
20/05/2020	0,68%	0,64	95,00	94,86	94,03	95,05	15K	26
19/05/2020	-1,19%	-1,14	94,36	95,11	94,00	96,01	147K	290
18/05/2020	-0,52%	-0,50	95,50	94,88	94,00	96,28	39K	52
15/05/2020	0,52%	0,50	96,00	95,83	95,00	96,28	35K	29
14/05/2020	-0,34%	-0,33	95,50	93,00	93,00	95,50	34K	28
13/05/2020	-0,18%	-0,17	95,83	96,01	93,50	96,01	83K	582
12/05/2020	0,89%	0,85	96,00	96,30	95,17	96,30	14K	23
11/05/2020	-0,89%	-0,85	95,15	96,00	94,05	96,49	125K	66
08/05/2020	-0,47%	-0,45	96,00	96,96	94,03	96,96	29K	16
07/05/2020	0,31%	0,30	96,45	96,15	93,50	97,00	41K	39
06/05/2020	-0,05%	-0,05	96,15	96,94	95,92	96,94	38K	32
05/05/2020	-0,31%	-0,30	96,20	96,50	96,00	96,99	39K	32
04/05/2020	-1,32%	-1,29	96,50	96,85	95,75	98,98	26K	33
30/04/2020	0,81%	0,79	97,79	97,00	96,00	98,84	205K	90
29/04/2020	-1,62%	-1,60	97,00	98,85	96,01	98,90	185K	76
28/04/2020	-0,25%	-0,25	98,60	98,60	97,02	98,60	113K	57
27/04/2020	1,16%	1,13	98,85	99,19	97,05	99,35	12K	27
24/04/2020	-0,99%	-0,98	97,72	99,41	95,00	99,41	65K	61
23/04/2020	0,92%	0,90	98,70	98,50	96,00	99,96	137K	49
22/04/2020	0,31%	0,30	97,80	95,00	95,00	98,50	107K	40
20/04/2020	0,00%	0,00	97,50	99,00	93,12	99,00	18K	29
17/04/2020	3,17%	3,00	97,50	94,50	92,10	97,50	70K	70
16/04/2020	2,06%	1,91	94,50	93,00	92,10	94,99	49K	44
15/04/2020	0,10%	0,09	92,59	92,99	91,25	92,99	40K	48
14/04/2020	1,65%	1,50	92,50	91,00	91,00	92,99	18K	36
13/04/2020	1,68%	1,50	91,00	89,53	89,53	91,88	13K	31
09/04/2020	1,26%	1,11	89,50	88,39	88,39	89,85	56K	40
08/04/2020	-1,13%	-1,01	88,39	89,48	86,21	89,48	206K	79
07/04/2020	-0,11%	-0,10	89,40	91,73	89,40	91,75	32K	44
06/04/2020	0,00%	0,00	89,50	91,80	89,50	91,87	103K	24
03/04/2020	-1,09%	-0,99	89,50	89,80	89,50	91,89	12K	18
02/04/2020	1,11%	0,99	90,49	89,49	88,00	90,49	20K	18
01/04/2020	-2,72%	-2,50	89,50	89,99	84,50	89,99	4K	9
31/03/2020	4,08%	3,61	92,00	88,39	88,10	93,00	33K	20
30/03/2020	-1,78%	-1,60	88,39	90,01	88,00	93,37	12K	22
27/03/2020	-2,71%	-2,51	89,99	91,99	87,72	91,99	4K	18
26/03/2020	5,04%	4,44	92,50	85,06	85,06	93,34	5K	13
25/03/2020	3,60%	3,06	88,06	87,02	87,01	95,29	5K	10
24/03/2020	1,13%	0,95	85,00	79,32	79,32	85,00	40K	62
23/03/2020	-3,78%	-3,30	84,05	87,00	77,70	87,00	25K	24
20/03/2020	9,19%	7,35	87,35	85,00	85,00	99,89	17K	19
19/03/2020	-3,61%	-3,00	80,00	83,00	67,08	83,00	100K	56
18/03/2020	-14,55%	-14,13	83,00	97,20	81,24	97,20	41K	56
17/03/2020	-	-	97,13	96,52	96,50	100,00	29K	24

Date,Open,High,Low,Close,Volume
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
21-Sep-20,99.69,99.99,99.21,99.55,164522
18-Sep-20,99.50,99.87,99.17,99.69,125070
17-Sep-20,99.90,99.90,99.70,99.71,139175
16-Sep-20,99.17,99.92,99.17,99.90,54111
15-Sep-20,99.31,100.38,99.10,99.17,118369
14-Sep-20,99.60,99.90,99.11,99.20,249557
11-Sep-20,99.50,99.90,99.11,99.75,80354
10-Sep-20,100.00,100.00,99.01,99.50,248290
09-Sep-20,101.38,101.38,99.97,100.00,111051
08-Sep-20,99.99,101.38,99.90,100.00,200333
04-Sep-20,100.00,100.43,99.01,99.50,1498500
03-Sep-20,100.49,100.50,99.90,100.00,59863
02-Sep-20,99.99,100.50,99.90,99.90,101829
01-Sep-20,99.70,100.50,99.01,99.99,83952
31-Aug-20,100.13,100.52,99.97,100.40,350370
28-Aug-20,100.19,100.50,100.00,100.14,244857
27-Aug-20,99.75,99.75,99.46,99.70,171415
26-Aug-20,99.95,99.97,99.50,99.75,228620
25-Aug-20,101.05,101.05,99.53,99.95,288854
24-Aug-20,101.43,101.43,100.00,101.10,140968
21-Aug-20,100.49,101.74,99.01,99.37,312166
20-Aug-20,98.72,101.95,98.70,99.50,602536
19-Aug-20,99.17,99.59,98.55,98.70,236322
18-Aug-20,99.05,99.58,98.93,99.17,208099
17-Aug-20,98.94,99.65,98.50,99.05,168406
14-Aug-20,98.69,98.95,97.35,98.10,102530
13-Aug-20,98.10,98.90,98.10,98.79,43536
12-Aug-20,97.99,98.87,97.00,98.05,249741
11-Aug-20,99.94,99.94,96.04,96.24,702941
10-Aug-20,98.50,99.95,98.50,99.95,108276
07-Aug-20,98.86,98.86,96.86,98.39,42574
06-Aug-20,97.21,99.00,96.02,96.60,407406
05-Aug-20,98.04,98.04,96.23,97.10,59986
04-Aug-20,99.89,99.99,94.00,96.00,513249
03-Aug-20,99.04,100.50,99.04,99.90,54896
31-Jul-20,101.18,101.18,99.05,99.05,199128
30-Jul-20,100.68,101.36,99.00,100.50,249282
29-Jul-20,99.85,100.50,99.75,100.50,341015
28-Jul-20,100.00,100.01,99.95,99.96,109177
27-Jul-20,100.47,100.49,99.66,100.00,315580
24-Jul-20,100.48,100.48,98.90,100.47,251884
23-Jul-20,99.84,100.49,99.74,100.40,456142
22-Jul-20,99.00,99.90,98.79,99.84,536541
21-Jul-20,98.32,99.00,98.31,98.99,315805
20-Jul-20,99.44,99.98,98.31,98.31,123932
17-Jul-20,98.39,99.47,97.97,99.45,240640
16-Jul-20,98.19,98.50,97.90,97.99,399133
15-Jul-20,98.24,98.30,97.98,98.00,395250
14-Jul-20,98.24,98.24,97.90,98.20,204463
13-Jul-20,98.24,98.25,97.98,98.00,195610
10-Jul-20,98.00,98.25,97.99,98.25,231909
09-Jul-20,98.47,98.47,95.22,97.36,388681
08-Jul-20,97.39,98.77,97.20,98.00,331797
07-Jul-20,96.90,97.39,95.83,97.25,413403
06-Jul-20,94.31,97.40,94.31,96.89,230119
03-Jul-20,92.83,94.20,92.83,94.20,127013
02-Jul-20,92.90,93.49,91.71,92.45,167236
01-Jul-20,92.63,93.98,91.53,92.01,223838
30-Jun-20,92.51,93.50,91.25,92.30,156430
29-Jun-20,93.20,93.20,91.03,92.00,192748
26-Jun-20,93.30,93.30,92.86,92.94,45647
25-Jun-20,92.69,93.30,92.45,93.30,63184
24-Jun-20,92.40,92.77,90.99,92.00,151294
23-Jun-20,93.33,93.44,91.00,92.08,1388968
22-Jun-20,92.95,93.99,91.99,92.00,368971
19-Jun-20,93.19,93.74,92.08,92.92,331485
18-Jun-20,93.95,94.74,93.11,93.18,302266
17-Jun-20,94.15,94.88,93.05,93.99,281012
16-Jun-20,94.87,94.87,93.03,93.25,120284
15-Jun-20,95.00,95.00,93.89,94.36,71148
12-Jun-20,94.00,95.10,93.00,95.00,46695
10-Jun-20,95.80,95.90,93.99,94.00,154390
09-Jun-20,95.00,95.75,95.00,95.75,30401
08-Jun-20,95.00,95.50,94.99,95.40,104437
05-Jun-20,95.55,96.46,94.01,94.87,113050
04-Jun-20,95.98,95.98,94.00,94.56,75855
03-Jun-20,93.02,95.99,93.02,95.98,48898
02-Jun-20,93.05,94.89,92.98,94.25,75948
01-Jun-20,95.87,95.87,92.02,92.98,226960
29-May-20,94.70,95.98,94.21,95.25,62001
28-May-20,95.35,96.00,94.10,94.70,171567
27-May-20,95.48,95.80,95.05,95.35,83828
26-May-20,95.50,95.50,94.31,94.99,130181
25-May-20,95.67,95.67,94.00,95.50,61292
22-May-20,95.30,96.00,94.10,95.65,32933
21-May-20,94.81,95.48,94.00,95.30,51767
20-May-20,94.86,95.05,94.03,95.00,14690
19-May-20,95.11,96.01,94.00,94.36,147075
18-May-20,94.88,96.28,94.00,95.50,39160
15-May-20,95.83,96.28,95.00,96.00,34852
14-May-20,93.00,95.50,93.00,95.50,34076
13-May-20,96.01,96.01,93.50,95.83,83202
12-May-20,96.30,96.30,95.17,96.00,14090
11-May-20,96.00,96.49,94.05,95.15,124608
08-May-20,96.96,96.96,94.03,96.00,28533
07-May-20,96.15,97.00,93.50,96.45,41282
06-May-20,96.94,96.94,95.92,96.15,37909
05-May-20,96.50,96.99,96.00,96.20,39493
04-May-20,96.85,98.98,95.75,96.50,26097
30-Apr-20,97.00,98.84,96.00,97.79,205293
29-Apr-20,98.85,98.90,96.01,97.00,185143
28-Apr-20,98.60,98.60,97.02,98.60,113306
27-Apr-20,99.19,99.35,97.05,98.85,11647
24-Apr-20,99.41,99.41,95.00,97.72,64512
23-Apr-20,98.50,99.96,96.00,98.70,136841
22-Apr-20,95.00,98.50,95.00,97.80,106689
20-Apr-20,99.00,99.00,93.12,97.50,18416
17-Apr-20,94.50,97.50,92.10,97.50,70379
16-Apr-20,93.00,94.99,92.10,94.50,49037
15-Apr-20,92.99,92.99,91.25,92.59,40326
14-Apr-20,91.00,92.99,91.00,92.50,18064
13-Apr-20,89.53,91.88,89.53,91.00,13379
09-Apr-20,88.39,89.85,88.39,89.50,56092
08-Apr-20,89.48,89.48,86.21,88.39,205673
07-Apr-20,91.73,91.75,89.40,89.40,31841
06-Apr-20,91.80,91.87,89.50,89.50,102861
03-Apr-20,89.80,91.89,89.50,89.50,11571
02-Apr-20,89.49,90.49,88.00,90.49,19694
01-Apr-20,89.99,89.99,84.50,89.50,3779
31-Mar-20,88.39,93.00,88.10,92.00,33281
30-Mar-20,90.01,93.37,88.00,88.39,12188
27-Mar-20,91.99,91.99,87.72,89.99,4307
26-Mar-20,85.06,93.34,85.06,92.50,4916
25-Mar-20,87.02,95.29,87.01,88.06,5277
24-Mar-20,79.32,85.00,79.32,85.00,40006
23-Mar-20,87.00,87.00,77.70,84.05,24961
20-Mar-20,85.00,99.89,85.00,87.35,16564
19-Mar-20,83.00,83.00,67.08,80.00,99652
18-Mar-20,97.20,97.20,81.24,83.00,40859
17-Mar-20,96.52,100.00,96.50,97.13,29043

*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
cotação moedas / Bitcoin
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...