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
24/04/2024	0,29%	0,28	97,50	97,22	95,17	97,50	170K	252
23/04/2024	1,72%	1,64	97,22	95,43	95,43	97,22	224K	224
22/04/2024	0,44%	0,42	95,58	95,56	95,30	97,50	841K	800
19/04/2024	-0,15%	-0,14	95,16	95,30	94,29	97,50	2M	1.664
18/04/2024	1,15%	1,08	95,30	94,17	94,16	95,30	1M	774
17/04/2024	-1,55%	-1,48	94,22	96,11	94,22	97,39	998K	1.259
16/04/2024	-0,55%	-0,53	95,70	97,00	95,51	97,40	199K	493
15/04/2024	1,28%	1,22	96,23	96,30	95,02	97,40	709K	1.973
12/04/2024	-1,74%	-1,68	95,01	95,16	95,01	96,58	342K	878
11/04/2024	-0,26%	-0,25	96,69	97,34	95,16	97,58	709K	642
10/04/2024	0,81%	0,78	96,94	96,15	96,08	97,00	226K	1.841
09/04/2024	1,06%	1,01	96,16	97,69	95,16	97,69	244K	1.098
08/04/2024	-0,91%	-0,87	95,15	96,70	94,69	97,84	674K	441
05/04/2024	1,55%	1,47	96,02	94,95	94,95	96,41	251K	194
04/04/2024	-1,30%	-1,25	94,55	95,00	94,50	95,90	326K	860
03/04/2024	0,68%	0,65	95,80	95,37	94,61	95,83	173K	207
02/04/2024	0,16%	0,15	95,15	95,39	94,50	95,79	292K	535
01/04/2024	-1,03%	-0,99	95,00	95,58	94,61	95,58	223K	124
28/03/2024	1,27%	1,20	95,99	94,78	94,02	95,99	384K	2.541
27/03/2024	-0,22%	-0,21	94,79	95,00	94,78	95,98	138K	225
26/03/2024	0,41%	0,39	95,00	94,21	94,21	96,00	273K	195
25/03/2024	-0,41%	-0,39	94,61	94,65	94,50	96,75	199K	419
22/03/2024	-1,40%	-1,35	95,00	96,17	95,00	96,17	192K	46
21/03/2024	-1,53%	-1,50	96,35	96,75	96,15	96,75	114K	36
20/03/2024	1,92%	1,84	97,85	96,67	96,04	98,20	2M	1.637
19/03/2024	-1,84%	-1,80	96,01	97,70	96,01	97,70	250K	52
18/03/2024	0,23%	0,22	97,81	98,00	97,80	98,38	248K	195
15/03/2024	-0,42%	-0,41	97,59	97,89	97,21	98,00	105K	312
14/03/2024	0,31%	0,30	98,00	98,00	97,02	98,38	106K	379
13/03/2024	0,85%	0,82	97,70	97,42	97,01	97,70	89K	130
12/03/2024	0,39%	0,38	96,88	97,75	96,00	98,00	349K	55
11/03/2024	0,25%	0,24	96,50	96,64	96,49	96,88	90K	15
08/03/2024	-0,76%	-0,74	96,26	97,00	96,24	97,00	122K	20
07/03/2024	1,04%	1,00	97,00	95,80	95,70	97,00	268K	35
06/03/2024	1,36%	1,29	96,00	96,07	95,69	96,07	54K	14
05/03/2024	-1,36%	-1,31	94,71	96,26	94,11	96,64	1M	4.603
04/03/2024	-0,49%	-0,47	96,02	96,44	94,01	96,75	320K	62
01/03/2024	3,19%	2,98	96,49	93,85	93,85	96,96	274K	54
29/02/2024	0,00%	0,00	93,51	93,51	93,50	93,85	181K	248
28/02/2024	0,01%	0,01	93,51	93,51	93,50	93,85	115K	255
27/02/2024	-0,06%	-0,06	93,50	93,50	93,50	93,84	192K	270
26/02/2024	0,19%	0,18	93,56	92,59	90,87	93,84	626K	324
23/02/2024	0,11%	0,10	93,38	92,87	92,58	93,75	702K	1.814
22/02/2024	-0,36%	-0,34	93,28	93,26	92,91	93,60	300K	260
21/02/2024	0,40%	0,37	93,62	93,26	93,25	93,80	82K	235
20/02/2024	-0,48%	-0,45	93,25	93,26	93,25	93,51	71K	276
19/02/2024	0,05%	0,05	93,70	93,62	92,86	93,70	205K	257
16/02/2024	0,24%	0,22	93,65	92,87	92,86	93,90	106K	257
15/02/2024	0,06%	0,06	93,43	92,88	92,82	93,50	193K	409
14/02/2024	-0,25%	-0,23	93,37	93,45	92,61	93,45	33K	293
09/02/2024	0,59%	0,55	93,60	92,75	92,49	93,60	1M	1.332
08/02/2024	-0,21%	-0,20	93,05	93,20	92,50	93,83	1M	1.226
07/02/2024	0,59%	0,55	93,25	93,07	92,52	93,25	176K	435
06/02/2024	0,22%	0,20	92,70	92,54	92,54	93,24	284K	242
05/02/2024	-1,07%	-1,00	92,50	93,55	92,50	93,87	1M	3.489
02/02/2024	-0,72%	-0,68	93,50	94,01	93,50	94,03	219K	929
01/02/2024	0,31%	0,29	94,18	94,99	92,50	94,99	144K	614
31/01/2024	-1,12%	-1,06	93,89	94,60	93,73	94,65	105K	22
30/01/2024	0,96%	0,90	94,95	94,03	93,70	94,99	145K	100
29/01/2024	0,05%	0,05	94,05	94,00	93,63	94,26	130K	484
26/01/2024	1,03%	0,96	94,00	92,35	92,05	94,00	212K	1.119
25/01/2024	0,10%	0,09	93,04	92,57	92,40	94,00	211K	562
24/01/2024	-0,05%	-0,05	92,95	93,00	92,63	94,27	419K	1.449
23/01/2024	0,00%	0,00	93,00	92,99	91,65	93,29	398K	1.037
22/01/2024	-1,27%	-1,20	93,00	94,98	92,15	94,99	1M	1.718
19/01/2024	-0,82%	-0,78	94,20	94,80	94,08	94,96	287K	517
18/01/2024	0,90%	0,85	94,98	94,13	94,06	94,99	187K	902
17/01/2024	-0,79%	-0,75	94,13	94,85	92,12	95,00	432K	370
16/01/2024	3,13%	2,88	94,88	93,90	92,02	95,31	483K	1.073
15/01/2024	-3,06%	-2,90	92,00	94,98	92,00	95,00	733K	1.142
12/01/2024	-0,03%	-0,03	94,90	94,90	90,54	94,94	597K	777
11/01/2024	3,05%	2,81	94,93	94,47	92,13	95,34	536K	431
10/01/2024	-3,30%	-3,14	92,12	94,88	92,12	95,24	543K	549
09/01/2024	0,93%	0,88	95,26	95,30	93,46	95,30	364K	719
08/01/2024	1,01%	0,94	94,38	94,77	93,37	95,29	241K	557
05/01/2024	-0,80%	-0,75	93,44	94,19	93,37	94,95	231K	576
04/01/2024	0,66%	0,62	94,19	93,57	92,26	94,97	407K	665
03/01/2024	4,61%	4,12	93,57	92,48	92,12	94,99	353K	596
02/01/2024	-0,50%	-0,45	89,45	90,00	88,89	90,15	204K	624
28/12/2023	-0,81%	-0,73	89,90	91,00	89,90	95,38	156K	575
27/12/2023	1,50%	1,34	90,63	89,97	87,51	90,99	954K	672
26/12/2023	-0,69%	-0,62	89,29	90,98	87,28	90,98	444K	1.504
22/12/2023	2,58%	2,26	89,91	89,23	86,63	89,91	349K	1.333
21/12/2023	-0,11%	-0,10	87,65	88,04	87,50	89,23	307K	94
20/12/2023	-3,45%	-3,14	87,75	87,58	87,55	90,05	267K	152
19/12/2023	2,79%	2,47	90,89	89,93	89,63	91,00	308K	409
18/12/2023	0,39%	0,34	88,42	88,01	88,01	89,94	427K	1.767
15/12/2023	-0,20%	-0,18	88,08	88,26	88,08	89,87	373K	1.098
14/12/2023	-0,48%	-0,43	88,26	89,94	88,26	89,94	368K	213
13/12/2023	0,27%	0,24	88,69	89,91	88,12	89,92	390K	254
12/12/2023	-0,52%	-0,46	88,45	89,93	88,01	89,93	599K	330
11/12/2023	-1,16%	-1,04	88,91	89,94	88,61	89,94	172K	110
08/12/2023	2,22%	1,95	89,95	89,95	88,03	89,95	205K	482
07/12/2023	-0,22%	-0,19	88,00	88,28	88,00	89,00	429K	1.622
06/12/2023	0,43%	0,38	88,19	89,99	87,80	89,99	227K	101
05/12/2023	-0,23%	-0,20	87,81	90,41	87,55	90,41	384K	387
04/12/2023	-2,37%	-2,14	88,01	90,49	87,19	90,79	774K	1.401
01/12/2023	-0,29%	-0,26	90,15	90,96	87,03	90,98	701K	2.825
30/11/2023	-0,03%	-0,03	90,41	90,54	86,52	90,97	635K	2.903
29/11/2023	5,00%	4,31	90,44	87,00	86,10	90,45	1M	2.676
28/11/2023	-0,67%	-0,58	86,13	86,71	86,13	88,95	679K	1.454
27/11/2023	-0,90%	-0,79	86,71	87,50	86,70	87,85	283K	1.477
24/11/2023	-0,57%	-0,50	87,50	87,01	86,70	88,38	706K	2.138
23/11/2023	0,96%	0,84	88,00	87,00	86,54	88,99	99K	406
22/11/2023	0,18%	0,16	87,16	87,00	86,45	88,96	506K	446
21/11/2023	0,14%	0,12	87,00	86,54	86,54	88,99	215K	440
20/11/2023	-0,40%	-0,35	86,88	86,25	86,23	88,96	91K	405
17/11/2023	0,73%	0,63	87,23	86,51	86,15	87,23	137K	384
16/11/2023	0,01%	0,01	86,60	86,60	86,10	86,80	178K	411
14/11/2023	-0,84%	-0,73	86,59	87,31	86,58	87,35	312K	706
13/11/2023	0,72%	0,62	87,32	86,71	86,70	87,72	243K	395
10/11/2023	0,22%	0,19	86,70	86,78	86,53	88,45	2M	419
09/11/2023	-0,03%	-0,03	86,51	86,57	86,51	86,78	351K	441
08/11/2023	-0,28%	-0,24	86,54	86,77	86,51	86,78	180K	388
07/11/2023	0,36%	0,31	86,78	86,47	86,46	86,78	246K	381
06/11/2023	-0,05%	-0,04	86,47	86,52	86,46	87,37	278K	492
03/11/2023	0,06%	0,05	86,51	86,47	86,46	87,40	419K	1.646
01/11/2023	0,24%	0,21	86,46	86,26	86,25	88,79	1M	3.673
31/10/2023	-1,10%	-0,96	86,25	87,22	86,10	89,00	496K	2.161
30/10/2023	0,07%	0,06	87,21	87,15	86,80	87,73	675K	89
27/10/2023	-0,26%	-0,23	87,15	87,40	87,15	87,40	245K	348
26/10/2023	-0,32%	-0,28	87,38	87,70	87,38	87,70	170K	1.167
25/10/2023	-0,10%	-0,09	87,66	88,01	87,66	89,35	226K	382
24/10/2023	-0,68%	-0,60	87,75	88,35	87,75	88,91	376K	101
23/10/2023	-1,14%	-1,02	88,35	89,11	88,10	89,11	158K	26
20/10/2023	1,76%	1,55	89,37	88,08	88,08	89,65	293K	129
19/10/2023	-0,96%	-0,85	87,82	88,93	87,82	89,60	198K	964
18/10/2023	0,88%	0,77	88,67	88,00	88,00	89,69	239K	111
17/10/2023	0,86%	0,75	87,90	87,41	87,41	88,42	67K	41
16/10/2023	0,40%	0,35	87,15	86,81	86,81	88,43	608K	557
13/10/2023	-1,37%	-1,21	86,80	88,01	86,80	88,01	462K	96
11/10/2023	-0,22%	-0,19	88,01	88,46	88,00	88,76	162K	73
10/10/2023	-0,34%	-0,30	88,20	88,76	88,00	89,00	353K	111
09/10/2023	-	-	88,50	88,96	88,08	90,45	255K	47

Date,Open,High,Low,Close,Volume
24-Apr-24,97.22,97.50,95.17,97.50,169861
23-Apr-24,95.43,97.22,95.43,97.22,224407
22-Apr-24,95.56,97.50,95.30,95.58,841112
19-Apr-24,95.30,97.50,94.29,95.16,1544872
18-Apr-24,94.17,95.30,94.16,95.30,1058487
17-Apr-24,96.11,97.39,94.22,94.22,997720
16-Apr-24,97.00,97.40,95.51,95.70,199369
15-Apr-24,96.30,97.40,95.02,96.23,709066
12-Apr-24,95.16,96.58,95.01,95.01,341897
11-Apr-24,97.34,97.58,95.16,96.69,708649
10-Apr-24,96.15,97.00,96.08,96.94,225581
09-Apr-24,97.69,97.69,95.16,96.16,243519
08-Apr-24,96.70,97.84,94.69,95.15,673776
05-Apr-24,94.95,96.41,94.95,96.02,251369
04-Apr-24,95.00,95.90,94.50,94.55,326303
03-Apr-24,95.37,95.83,94.61,95.80,172603
02-Apr-24,95.39,95.79,94.50,95.15,291684
01-Apr-24,95.58,95.58,94.61,95.00,222584
28-Mar-24,94.78,95.99,94.02,95.99,384413
27-Mar-24,95.00,95.98,94.78,94.79,137592
26-Mar-24,94.21,96.00,94.21,95.00,273365
25-Mar-24,94.65,96.75,94.50,94.61,198531
22-Mar-24,96.17,96.17,95.00,95.00,191638
21-Mar-24,96.75,96.75,96.15,96.35,114272
20-Mar-24,96.67,98.20,96.04,97.85,1658124
19-Mar-24,97.70,97.70,96.01,96.01,250314
18-Mar-24,98.00,98.38,97.80,97.81,248010
15-Mar-24,97.89,98.00,97.21,97.59,105294
14-Mar-24,98.00,98.38,97.02,98.00,105993
13-Mar-24,97.42,97.70,97.01,97.70,88508
12-Mar-24,97.75,98.00,96.00,96.88,349428
11-Mar-24,96.64,96.88,96.49,96.50,90191
08-Mar-24,97.00,97.00,96.24,96.26,122458
07-Mar-24,95.80,97.00,95.70,97.00,267522
06-Mar-24,96.07,96.07,95.69,96.00,53855
05-Mar-24,96.26,96.64,94.11,94.71,1228686
04-Mar-24,96.44,96.75,94.01,96.02,319524
01-Mar-24,93.85,96.96,93.85,96.49,273898
29-Feb-24,93.51,93.85,93.50,93.51,180550
28-Feb-24,93.51,93.85,93.50,93.51,115017
27-Feb-24,93.50,93.84,93.50,93.50,191817
26-Feb-24,92.59,93.84,90.87,93.56,626305
23-Feb-24,92.87,93.75,92.58,93.38,701965
22-Feb-24,93.26,93.60,92.91,93.28,300204
21-Feb-24,93.26,93.80,93.25,93.62,81721
20-Feb-24,93.26,93.51,93.25,93.25,71311
19-Feb-24,93.62,93.70,92.86,93.70,204597
16-Feb-24,92.87,93.90,92.86,93.65,106202
15-Feb-24,92.88,93.50,92.82,93.43,193443
14-Feb-24,93.45,93.45,92.61,93.37,33393
09-Feb-24,92.75,93.60,92.49,93.60,1027092
08-Feb-24,93.20,93.83,92.50,93.05,1285540
07-Feb-24,93.07,93.25,92.52,93.25,176092
06-Feb-24,92.54,93.24,92.54,92.70,283854
05-Feb-24,93.55,93.87,92.50,92.50,1176979
02-Feb-24,94.01,94.03,93.50,93.50,219180
01-Feb-24,94.99,94.99,92.50,94.18,143656
31-Jan-24,94.60,94.65,93.73,93.89,104521
30-Jan-24,94.03,94.99,93.70,94.95,144727
29-Jan-24,94.00,94.26,93.63,94.05,130054
26-Jan-24,92.35,94.00,92.05,94.00,211765
25-Jan-24,92.57,94.00,92.40,93.04,211231
24-Jan-24,93.00,94.27,92.63,92.95,419206
23-Jan-24,92.99,93.29,91.65,93.00,397576
22-Jan-24,94.98,94.99,92.15,93.00,1263078
19-Jan-24,94.80,94.96,94.08,94.20,286934
18-Jan-24,94.13,94.99,94.06,94.98,186915
17-Jan-24,94.85,95.00,92.12,94.13,432170
16-Jan-24,93.90,95.31,92.02,94.88,483027
15-Jan-24,94.98,95.00,92.00,92.00,733122
12-Jan-24,94.90,94.94,90.54,94.90,596665
11-Jan-24,94.47,95.34,92.13,94.93,536373
10-Jan-24,94.88,95.24,92.12,92.12,543067
09-Jan-24,95.30,95.30,93.46,95.26,364434
08-Jan-24,94.77,95.29,93.37,94.38,241313
05-Jan-24,94.19,94.95,93.37,93.44,231255
04-Jan-24,93.57,94.97,92.26,94.19,406532
03-Jan-24,92.48,94.99,92.12,93.57,352617
02-Jan-24,90.00,90.15,88.89,89.45,203923
28-Dec-23,91.00,95.38,89.90,89.90,155549
27-Dec-23,89.97,90.99,87.51,90.63,954265
26-Dec-23,90.98,90.98,87.28,89.29,443875
22-Dec-23,89.23,89.91,86.63,89.91,348691
21-Dec-23,88.04,89.23,87.50,87.65,307233
20-Dec-23,87.58,90.05,87.55,87.75,267374
19-Dec-23,89.93,91.00,89.63,90.89,308235
18-Dec-23,88.01,89.94,88.01,88.42,426838
15-Dec-23,88.26,89.87,88.08,88.08,372511
14-Dec-23,89.94,89.94,88.26,88.26,368080
13-Dec-23,89.91,89.92,88.12,88.69,389918
12-Dec-23,89.93,89.93,88.01,88.45,598982
11-Dec-23,89.94,89.94,88.61,88.91,172065
08-Dec-23,89.95,89.95,88.03,89.95,204533
07-Dec-23,88.28,89.00,88.00,88.00,429192
06-Dec-23,89.99,89.99,87.80,88.19,226802
05-Dec-23,90.41,90.41,87.55,87.81,384126
04-Dec-23,90.49,90.79,87.19,88.01,774056
01-Dec-23,90.96,90.98,87.03,90.15,701403
30-Nov-23,90.54,90.97,86.52,90.41,634822
29-Nov-23,87.00,90.45,86.10,90.44,1331743
28-Nov-23,86.71,88.95,86.13,86.13,678712
27-Nov-23,87.50,87.85,86.70,86.71,282645
24-Nov-23,87.01,88.38,86.70,87.50,706319
23-Nov-23,87.00,88.99,86.54,88.00,99126
22-Nov-23,87.00,88.96,86.45,87.16,505579
21-Nov-23,86.54,88.99,86.54,87.00,215133
20-Nov-23,86.25,88.96,86.23,86.88,91118
17-Nov-23,86.51,87.23,86.15,87.23,137342
16-Nov-23,86.60,86.80,86.10,86.60,177692
14-Nov-23,87.31,87.35,86.58,86.59,311550
13-Nov-23,86.71,87.72,86.70,87.32,243341
10-Nov-23,86.78,88.45,86.53,86.70,1571951
09-Nov-23,86.57,86.78,86.51,86.51,351068
08-Nov-23,86.77,86.78,86.51,86.54,180087
07-Nov-23,86.47,86.78,86.46,86.78,245801
06-Nov-23,86.52,87.37,86.46,86.47,278187
03-Nov-23,86.47,87.40,86.46,86.51,418769
01-Nov-23,86.26,88.79,86.25,86.46,1132540
31-Oct-23,87.22,89.00,86.10,86.25,496400
30-Oct-23,87.15,87.73,86.80,87.21,674824
27-Oct-23,87.40,87.40,87.15,87.15,245197
26-Oct-23,87.70,87.70,87.38,87.38,169631
25-Oct-23,88.01,89.35,87.66,87.66,225579
24-Oct-23,88.35,88.91,87.75,87.75,375827
23-Oct-23,89.11,89.11,88.10,88.35,158015
20-Oct-23,88.08,89.65,88.08,89.37,293158
19-Oct-23,88.93,89.60,87.82,87.82,197702
18-Oct-23,88.00,89.69,88.00,88.67,238950
17-Oct-23,87.41,88.42,87.41,87.90,67040
16-Oct-23,86.81,88.43,86.81,87.15,607725
13-Oct-23,88.01,88.01,86.80,86.80,461846
11-Oct-23,88.46,88.76,88.00,88.01,161749
10-Oct-23,88.76,89.00,88.00,88.20,353212
09-Oct-23,88.96,90.45,88.08,88.50,255188

*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