Cotação atual, histórico e gráfico do papel: PPEI11

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 PPEI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,08%	0,07	88,07	88,16	88,06	90,74	229K	132
27/08/2025	-2,94%	-2,67	88,00	88,17	88,00	90,00	252K	1.124
26/08/2025	1,21%	1,08	90,67	89,55	88,14	90,71	271K	523
25/08/2025	1,74%	1,53	89,59	88,55	88,00	89,99	290K	125
22/08/2025	-4,28%	-3,94	88,06	88,07	88,06	91,84	61K	37
21/08/2025	4,55%	4,00	92,00	89,30	88,51	92,00	676K	187
20/08/2025	0,03%	0,03	88,00	89,35	87,94	89,35	34K	42

19/08/2025	-1,14%	-1,01	87,97	89,00	87,79	89,19	6K	10
18/08/2025	-0,02%	-0,02	88,98	88,99	87,71	88,99	17K	8
15/08/2025	0,00%	0,00	89,00	87,57	87,57	89,67	56K	296
14/08/2025	1,71%	1,50	89,00	87,52	87,51	89,01	196K	314
13/08/2025	-1,69%	-1,50	87,50	87,57	87,50	88,88	347K	213
12/08/2025	0,90%	0,79	89,00	87,60	87,50	89,80	430K	766
08/08/2025	0,00%	0,00	88,21	89,01	88,21	89,93	59K	72
07/08/2025	-3,04%	-2,77	88,21	90,97	88,21	90,98	97K	82
06/08/2025	1,09%	0,98	90,98	89,99	89,09	90,98	302K	64
05/08/2025	0,00%	0,00	90,00	89,90	88,26	90,00	1M	82
04/08/2025	2,10%	1,85	90,00	88,16	88,15	90,94	39K	49
01/08/2025	-2,06%	-1,85	88,15	88,00	88,00	88,22	63K	110
31/07/2025	2,39%	2,10	90,00	89,96	89,02	90,98	141K	275
30/07/2025	0,05%	0,04	87,90	87,91	87,90	90,25	25K	26
29/07/2025	-1,29%	-1,15	87,86	87,81	87,76	90,36	13K	67
28/07/2025	-1,84%	-1,67	89,01	87,64	87,64	89,01	751K	832
25/07/2025	1,89%	1,68	90,68	88,10	87,50	90,68	386K	359
24/07/2025	1,44%	1,26	89,00	87,71	87,51	89,95	242K	147
23/07/2025	-0,65%	-0,57	87,74	88,31	87,66	88,50	58K	103
22/07/2025	-2,62%	-2,38	88,31	88,03	88,03	90,79	47K	101
21/07/2025	3,65%	3,19	90,69	88,73	88,73	90,69	278K	126
18/07/2025	-0,21%	-0,18	87,50	87,71	87,50	87,75	117K	400
17/07/2025	-0,52%	-0,46	87,68	90,49	87,68	90,49	97K	342
16/07/2025	-2,55%	-2,31	88,14	90,43	88,14	90,60	266K	317
15/07/2025	1,17%	1,05	90,45	87,81	87,81	90,45	301K	348
14/07/2025	-0,61%	-0,55	89,40	87,65	87,65	89,50	22K	15
11/07/2025	2,80%	2,45	89,95	88,00	88,00	89,96	573K	17
10/07/2025	0,00%	0,00	87,50	88,88	87,50	90,01	444K	1.013
09/07/2025	-0,26%	-0,23	87,50	88,99	87,50	88,99	12K	18
08/07/2025	-1,98%	-1,77	87,73	89,00	87,72	89,00	298K	3
07/07/2025	-0,78%	-0,70	89,50	90,19	89,00	90,19	9K	14
04/07/2025	0,11%	0,10	90,20	90,24	87,50	90,24	279K	1.236
03/07/2025	2,97%	2,60	90,10	87,56	87,50	90,15	47K	45
02/07/2025	-3,26%	-2,95	87,50	87,70	86,70	89,01	184K	484
01/07/2025	1,52%	1,35	90,45	87,11	87,00	90,45	172K	63
27/06/2025	1,67%	1,46	89,10	88,00	88,00	89,10	246K	16
26/06/2025	-0,42%	-0,37	87,64	88,00	87,64	88,00	303K	101
25/06/2025	-0,02%	-0,02	88,01	89,00	88,00	89,00	378K	289
24/06/2025	0,45%	0,39	88,03	88,01	88,01	89,97	214K	586
23/06/2025	0,00%	0,00	87,64	87,65	87,64	89,93	199K	100
20/06/2025	0,00%	0,00	87,64	87,64	87,64	89,99	27K	38
18/06/2025	-1,83%	-1,63	87,64	87,55	87,55	97,74	49K	39
17/06/2025	0,19%	0,17	89,27	89,15	89,15	90,99	10K	14
16/06/2025	0,11%	0,10	89,10	89,00	89,00	91,00	111K	80
13/06/2025	0,85%	0,75	89,00	88,25	88,25	89,55	36K	71
12/06/2025	0,82%	0,72	88,25	88,00	88,00	88,25	11K	13
11/06/2025	-5,78%	-5,37	87,53	93,03	87,53	93,03	373K	719
10/06/2025	4,97%	4,40	92,90	89,01	89,01	92,90	72K	29
09/06/2025	0,57%	0,50	88,50	87,80	87,80	91,49	220K	41
06/06/2025	-2,55%	-2,30	88,00	90,40	87,11	90,40	52K	143
05/06/2025	0,00%	0,00	90,30	90,31	90,30	90,35	121K	13
04/06/2025	-0,75%	-0,68	90,30	90,00	90,00	90,70	57K	13
03/06/2025	2,79%	2,47	90,98	87,46	86,52	90,99	378K	60
02/06/2025	1,20%	1,05	88,51	87,47	87,47	89,40	214K	924
30/05/2025	1,09%	0,94	87,46	87,00	87,00	87,54	213K	275
29/05/2025	0,01%	0,01	86,52	87,60	86,04	87,89	42K	14
28/05/2025	0,19%	0,16	86,51	86,21	86,00	87,74	153K	823
27/05/2025	0,17%	0,15	86,35	86,21	86,20	86,35	161K	782
26/05/2025	0,23%	0,20	86,20	85,96	85,95	86,36	231K	798
23/05/2025	-0,08%	-0,07	86,00	86,08	85,94	86,98	258K	904
22/05/2025	-0,15%	-0,13	86,07	88,87	85,95	88,88	1M	700
21/05/2025	0,22%	0,19	86,20	88,10	86,20	89,20	44K	46
20/05/2025	-0,06%	-0,05	86,01	86,00	86,00	88,14	564K	1.156
19/05/2025	0,07%	0,06	86,06	85,91	85,90	88,18	76K	338
16/05/2025	0,39%	0,33	86,00	85,03	85,00	86,30	103K	66
15/05/2025	0,75%	0,64	85,67	85,51	85,51	88,57	24K	33
14/05/2025	-4,57%	-4,07	85,03	88,80	85,03	89,21	64K	32
13/05/2025	2,41%	2,10	89,10	87,00	86,55	89,10	51K	58
12/05/2025	-1,14%	-1,00	87,00	88,00	87,00	88,00	19K	4
09/05/2025	3,41%	2,90	88,00	87,99	87,99	88,01	62K	6
08/05/2025	-3,30%	-2,90	85,10	85,02	85,00	87,98	540K	37
07/05/2025	-2,90%	-2,63	88,00	83,50	83,21	88,00	245K	136
06/05/2025	6,61%	5,62	90,63	88,50	83,16	90,63	101K	18
05/05/2025	1,44%	1,21	85,01	85,00	82,23	89,31	158K	972
02/05/2025	0,90%	0,75	83,80	83,47	82,22	85,96	176K	107
30/04/2025	0,06%	0,05	83,05	82,50	82,24	83,49	180K	450
29/04/2025	0,95%	0,78	83,00	82,23	82,23	83,99	148K	587
28/04/2025	0,51%	0,42	82,22	81,75	81,75	84,49	24K	218
25/04/2025	-4,65%	-3,99	81,80	85,36	81,50	85,36	328K	120
24/04/2025	2,74%	2,29	85,79	85,92	81,00	85,92	378K	183
23/04/2025	0,00%	0,00	83,50	83,52	83,50	83,52	6K	8
22/04/2025	-1,42%	-1,20	83,50	84,50	83,50	85,96	536K	272
17/04/2025	0,00%	0,00	84,70	84,70	84,70	84,70	423	1
16/04/2025	0,83%	0,70	84,70	85,01	84,70	85,96	34K	3
15/04/2025	1,20%	1,00	84,00	83,00	83,00	84,99	52K	3
14/04/2025	0,00%	0,00	83,00	83,01	83,00	85,00	12K	5
11/04/2025	3,49%	2,80	83,00	81,84	80,40	84,99	467K	217
10/04/2025	0,12%	0,10	80,20	81,84	80,20	81,84	4K	4
09/04/2025	-0,48%	-0,39	80,10	80,50	80,00	81,10	372K	233
08/04/2025	-0,01%	-0,01	80,49	80,49	80,49	80,49	42K	5
07/04/2025	0,00%	0,00	80,50	80,50	80,50	80,50	7K	2
04/04/2025	0,62%	0,50	80,50	80,00	80,00	80,50	280K	66
03/04/2025	1,09%	0,86	80,00	80,98	79,05	80,98	692K	206
02/04/2025	-1,59%	-1,28	79,14	80,07	79,02	81,65	379K	109
01/04/2025	1,80%	1,42	80,42	79,02	79,00	80,42	115K	75
31/03/2025	-1,25%	-1,00	79,00	79,60	79,00	79,99	506K	1.140
28/03/2025	-2,12%	-1,73	80,00	81,65	79,01	81,65	117K	367
27/03/2025	3,63%	2,86	81,73	78,88	78,72	81,73	281K	100
26/03/2025	-3,64%	-2,98	78,87	78,95	78,62	81,79	80K	499
25/03/2025	2,58%	2,06	81,85	80,31	78,36	81,85	460K	1.153
24/03/2025	0,97%	0,77	79,79	79,98	79,02	80,31	225K	946
21/03/2025	1,31%	1,02	79,02	78,01	78,00	79,91	166K	288
20/03/2025	0,40%	0,31	78,00	77,70	76,51	79,87	531K	1.975
19/03/2025	-1,09%	-0,86	77,69	77,56	76,41	79,98	368K	246
18/03/2025	0,96%	0,75	78,55	77,70	77,52	78,69	304K	115
17/03/2025	-0,51%	-0,40	77,80	78,20	77,61	78,69	280K	703
14/03/2025	0,66%	0,51	78,20	77,63	77,61	80,33	59K	42
13/03/2025	-0,86%	-0,67	77,69	78,36	77,69	81,28	133K	78
12/03/2025	-0,84%	-0,66	78,36	79,03	78,35	81,28	67K	34
11/03/2025	-1,63%	-1,31	79,02	79,03	79,02	81,28	259K	72
10/03/2025	0,43%	0,34	80,33	80,00	79,02	80,33	211K	194
07/03/2025	-0,63%	-0,51	79,99	80,00	78,03	80,00	46K	14
06/03/2025	1,90%	1,50	80,50	81,00	78,00	81,00	10K	14
05/03/2025	0,00%	0,00	79,00	79,00	79,00	79,00	4K	2
28/02/2025	-1,37%	-1,10	79,00	79,90	77,60	79,92	80K	28
27/02/2025	3,09%	2,40	80,10	81,70	77,35	81,70	591K	120
26/02/2025	0,52%	0,40	77,70	78,00	77,32	79,66	180K	50
25/02/2025	0,00%	0,00	77,30	77,31	77,30	79,80	366K	48
24/02/2025	-5,21%	-4,25	77,30	80,95	77,13	81,76	26K	317
21/02/2025	3,53%	2,78	81,55	78,77	78,77	81,55	39K	493
20/02/2025	-3,80%	-3,11	78,77	76,50	76,50	79,99	581K	729
19/02/2025	4,45%	3,49	81,88	78,34	78,34	81,88	411K	358
18/02/2025	0,37%	0,29	78,39	78,00	76,00	78,48	149K	105
17/02/2025	0,13%	0,10	78,10	78,49	76,08	78,49	263K	96
14/02/2025	2,50%	1,90	78,00	75,76	75,60	78,00	135K	63
13/02/2025	-0,78%	-0,60	76,10	78,49	76,10	78,49	48K	19
12/02/2025	-	-	76,70	77,00	76,00	78,98	133K	34

Date,Open,High,Low,Close,Volume
28-Aug-25,88.16,90.74,88.06,88.07,229319
27-Aug-25,88.17,90.00,88.00,88.00,252292
26-Aug-25,89.55,90.71,88.14,90.67,270567
25-Aug-25,88.55,89.99,88.00,89.59,290306
22-Aug-25,88.07,91.84,88.06,88.06,60547
21-Aug-25,89.30,92.00,88.51,92.00,676084
20-Aug-25,89.35,89.35,87.94,88.00,34499
19-Aug-25,89.00,89.19,87.79,87.97,6317
18-Aug-25,88.99,88.99,87.71,88.98,16638
15-Aug-25,87.57,89.67,87.57,89.00,56128
14-Aug-25,87.52,89.01,87.51,89.00,195765
13-Aug-25,87.57,88.88,87.50,87.50,347097
12-Aug-25,87.60,89.80,87.50,89.00,429989
08-Aug-25,89.01,89.93,88.21,88.21,59391
07-Aug-25,90.97,90.98,88.21,88.21,96537
06-Aug-25,89.99,90.98,89.09,90.98,302060
05-Aug-25,89.90,90.00,88.26,90.00,1409683
04-Aug-25,88.16,90.94,88.15,90.00,38717
01-Aug-25,88.00,88.22,88.00,88.15,62660
31-Jul-25,89.96,90.98,89.02,90.00,140509
30-Jul-25,87.91,90.25,87.90,87.90,25145
29-Jul-25,87.81,90.36,87.76,87.86,13377
28-Jul-25,87.64,89.01,87.64,89.01,751030
25-Jul-25,88.10,90.68,87.50,90.68,386282
24-Jul-25,87.71,89.95,87.51,89.00,242396
23-Jul-25,88.31,88.50,87.66,87.74,58466
22-Jul-25,88.03,90.79,88.03,88.31,47173
21-Jul-25,88.73,90.69,88.73,90.69,277798
18-Jul-25,87.71,87.75,87.50,87.50,116681
17-Jul-25,90.49,90.49,87.68,87.68,97099
16-Jul-25,90.43,90.60,88.14,88.14,266374
15-Jul-25,87.81,90.45,87.81,90.45,300589
14-Jul-25,87.65,89.50,87.65,89.40,21821
11-Jul-25,88.00,89.96,88.00,89.95,573275
10-Jul-25,88.88,90.01,87.50,87.50,444440
09-Jul-25,88.99,88.99,87.50,87.50,11560
08-Jul-25,89.00,89.00,87.72,87.73,297880
07-Jul-25,90.19,90.19,89.00,89.50,9260
04-Jul-25,90.24,90.24,87.50,90.20,278670
03-Jul-25,87.56,90.15,87.50,90.10,47492
02-Jul-25,87.70,89.01,86.70,87.50,184439
01-Jul-25,87.11,90.45,87.00,90.45,172359
27-Jun-25,88.00,89.10,88.00,89.10,246481
26-Jun-25,88.00,88.00,87.64,87.64,303160
25-Jun-25,89.00,89.00,88.00,88.01,377764
24-Jun-25,88.01,89.97,88.01,88.03,214025
23-Jun-25,87.65,89.93,87.64,87.64,199168
20-Jun-25,87.64,89.99,87.64,87.64,26622
18-Jun-25,87.55,97.74,87.55,87.64,49484
17-Jun-25,89.15,90.99,89.15,89.27,9733
16-Jun-25,89.00,91.00,89.00,89.10,110574
13-Jun-25,88.25,89.55,88.25,89.00,36074
12-Jun-25,88.00,88.25,88.00,88.25,11104
11-Jun-25,93.03,93.03,87.53,87.53,372896
10-Jun-25,89.01,92.90,89.01,92.90,71944
09-Jun-25,87.80,91.49,87.80,88.50,219576
06-Jun-25,90.40,90.40,87.11,88.00,51917
05-Jun-25,90.31,90.35,90.30,90.30,121004
04-Jun-25,90.00,90.70,90.00,90.30,57031
03-Jun-25,87.46,90.99,86.52,90.98,378082
02-Jun-25,87.47,89.40,87.47,88.51,214216
30-May-25,87.00,87.54,87.00,87.46,213460
29-May-25,87.60,87.89,86.04,86.52,42179
28-May-25,86.21,87.74,86.00,86.51,153363
27-May-25,86.21,86.35,86.20,86.35,160797
26-May-25,85.96,86.36,85.95,86.20,230982
23-May-25,86.08,86.98,85.94,86.00,257771
22-May-25,88.87,88.88,85.95,86.07,1068459
21-May-25,88.10,89.20,86.20,86.20,44421
20-May-25,86.00,88.14,86.00,86.01,563679
19-May-25,85.91,88.18,85.90,86.06,75654
16-May-25,85.03,86.30,85.00,86.00,103360
15-May-25,85.51,88.57,85.51,85.67,23689
14-May-25,88.80,89.21,85.03,85.03,64021
13-May-25,87.00,89.10,86.55,89.10,51241
12-May-25,88.00,88.00,87.00,87.00,18617
09-May-25,87.99,88.01,87.99,88.00,61951
08-May-25,85.02,87.98,85.00,85.10,540361
07-May-25,83.50,88.00,83.21,88.00,245356
06-May-25,88.50,90.63,83.16,90.63,100974
05-May-25,85.00,89.31,82.23,85.01,157583
02-May-25,83.47,85.96,82.22,83.80,176043
30-Apr-25,82.50,83.49,82.24,83.05,180223
29-Apr-25,82.23,83.99,82.23,83.00,148255
28-Apr-25,81.75,84.49,81.75,82.22,23719
25-Apr-25,85.36,85.36,81.50,81.80,327608
24-Apr-25,85.92,85.92,81.00,85.79,378243
23-Apr-25,83.52,83.52,83.50,83.50,6263
22-Apr-25,84.50,85.96,83.50,83.50,535973
17-Apr-25,84.70,84.70,84.70,84.70,423
16-Apr-25,85.01,85.96,84.70,84.70,33942
15-Apr-25,83.00,84.99,83.00,84.00,51594
14-Apr-25,83.01,85.00,83.00,83.00,11871
11-Apr-25,81.84,84.99,80.40,83.00,467204
10-Apr-25,81.84,81.84,80.20,80.20,3548
09-Apr-25,80.50,81.10,80.00,80.10,371660
08-Apr-25,80.49,80.49,80.49,80.49,41854
07-Apr-25,80.50,80.50,80.50,80.50,6520
04-Apr-25,80.00,80.50,80.00,80.50,280273
03-Apr-25,80.98,80.98,79.05,80.00,692029
02-Apr-25,80.07,81.65,79.02,79.14,378930
01-Apr-25,79.02,80.42,79.00,80.42,115031
31-Mar-25,79.60,79.99,79.00,79.00,506323
28-Mar-25,81.65,81.65,79.01,80.00,117002
27-Mar-25,78.88,81.73,78.72,81.73,280673
26-Mar-25,78.95,81.79,78.62,78.87,80309
25-Mar-25,80.31,81.85,78.36,81.85,459714
24-Mar-25,79.98,80.31,79.02,79.79,224778
21-Mar-25,78.01,79.91,78.00,79.02,165741
20-Mar-25,77.70,79.87,76.51,78.00,531153
19-Mar-25,77.56,79.98,76.41,77.69,367825
18-Mar-25,77.70,78.69,77.52,78.55,303819
17-Mar-25,78.20,78.69,77.61,77.80,280255
14-Mar-25,77.63,80.33,77.61,78.20,59481
13-Mar-25,78.36,81.28,77.69,77.69,133335
12-Mar-25,79.03,81.28,78.35,78.36,66782
11-Mar-25,79.03,81.28,79.02,79.02,258786
10-Mar-25,80.00,80.33,79.02,80.33,211450
07-Mar-25,80.00,80.00,78.03,79.99,45834
06-Mar-25,81.00,81.00,78.00,80.50,9783
05-Mar-25,79.00,79.00,79.00,79.00,4029
28-Feb-25,79.90,79.92,77.60,79.00,80199
27-Feb-25,81.70,81.70,77.35,80.10,590747
26-Feb-25,78.00,79.66,77.32,77.70,180291
25-Feb-25,77.31,79.80,77.30,77.30,365723
24-Feb-25,80.95,81.76,77.13,77.30,25764
21-Feb-25,78.77,81.55,78.77,81.55,38838
20-Feb-25,76.50,79.99,76.50,78.77,580770
19-Feb-25,78.34,81.88,78.34,81.88,410920
18-Feb-25,78.00,78.48,76.00,78.39,149124
17-Feb-25,78.49,78.49,76.08,78.10,263065
14-Feb-25,75.76,78.00,75.60,78.00,134692
13-Feb-25,78.49,78.49,76.10,76.10,47681
12-Feb-25,77.00,78.98,76.00,76.70,132616

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PPEI11