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
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	-2,89%	-2,28	76,70	77,00	76,00	78,98	133K	34
11/02/2025	2,31%	1,78	78,98	77,00	77,00	78,99	85K	29
10/02/2025	0,26%	0,20	77,20	76,54	76,54	77,26	3M	30
07/02/2025	0,00%	0,00	77,00	77,01	77,00	77,76	46K	16
06/02/2025	0,00%	0,00	77,00	77,01	77,00	77,80	197K	68
05/02/2025	0,00%	0,00	77,00	76,71	76,53	78,79	153K	301
04/02/2025	-0,01%	-0,01	77,00	77,11	77,00	77,30	135K	635
03/02/2025	0,65%	0,50	77,01	77,00	77,00	78,99	133K	277
31/01/2025	-0,64%	-0,49	76,51	78,10	76,51	78,10	170K	741
30/01/2025	-1,37%	-1,07	77,00	77,01	77,00	79,49	78K	40
29/01/2025	1,39%	1,07	78,07	79,56	77,01	79,56	31K	11
28/01/2025	-0,26%	-0,20	77,00	77,20	77,00	78,00	76K	23
27/01/2025	-0,73%	-0,57	77,20	77,77	77,20	79,78	114K	53
24/01/2025	-0,06%	-0,05	77,77	77,70	76,00	77,80	2M	84
23/01/2025	3,02%	2,28	77,82	75,60	75,60	79,85	140K	97
22/01/2025	-0,93%	-0,71	75,54	79,85	75,54	79,85	231K	298
21/01/2025	1,37%	1,03	76,25	75,51	75,51	78,98	81K	138
20/01/2025	-2,31%	-1,78	75,22	75,83	75,21	75,83	2K	5
17/01/2025	1,18%	0,90	77,00	75,87	75,80	77,00	74K	41
16/01/2025	0,13%	0,10	76,10	76,00	76,00	77,81	9K	8
15/01/2025	0,00%	0,00	76,00	77,00	76,00	77,00	326K	1.021
14/01/2025	0,00%	0,00	76,00	76,99	76,00	77,80	168K	48
13/01/2025	-3,71%	-2,93	76,00	78,96	75,01	78,96	727K	2.263
10/01/2025	0,55%	0,43	78,93	78,03	77,50	78,94	219K	1.115
09/01/2025	-0,63%	-0,50	78,50	79,85	78,50	79,85	294K	759
08/01/2025	0,00%	0,00	79,00	79,00	79,00	79,89	128K	512
07/01/2025	-2,43%	-1,97	79,00	79,00	78,50	81,00	362K	1.341
06/01/2025	6,54%	4,97	80,97	76,50	76,50	81,00	112K	57
03/01/2025	-1,30%	-1,00	76,00	81,97	75,04	81,97	61K	480
02/01/2025	-0,67%	-0,52	77,00	81,97	76,00	82,00	206K	249
30/12/2024	-5,03%	-4,11	77,52	81,63	76,00	81,63	169K	812
27/12/2024	4,61%	3,60	81,63	77,00	76,01	82,34	204K	1.268
26/12/2024	1,34%	1,03	78,03	83,16	77,00	83,48	729K	2.037
23/12/2024	-2,53%	-2,00	77,00	79,49	72,02	84,60	1M	2.192
20/12/2024	0,51%	0,40	79,00	75,12	72,01	79,49	75K	59
19/12/2024	1,03%	0,80	78,60	81,93	78,21	82,00	90K	43
18/12/2024	0,96%	0,74	77,80	78,01	77,04	79,99	57K	45
17/12/2024	-2,46%	-1,94	77,06	79,00	77,06	81,98	390K	116
16/12/2024	-0,03%	-0,02	79,00	80,01	78,80	82,70	613K	399
13/12/2024	-6,49%	-5,48	79,02	84,48	79,02	84,50	501K	1.446
12/12/2024	-0,19%	-0,16	84,50	84,48	82,51	84,50	134K	38
11/12/2024	1,11%	0,93	84,66	84,65	83,76	84,66	70K	340
10/12/2024	-0,33%	-0,28	83,73	84,04	83,73	85,00	341K	72
09/12/2024	-2,91%	-2,52	84,01	85,10	84,01	86,61	389K	1.040
06/12/2024	-0,02%	-0,02	86,53	86,55	85,07	86,55	82K	65
05/12/2024	0,00%	0,00	86,55	86,55	84,15	86,55	454K	956
04/12/2024	-1,32%	-1,16	86,55	87,73	86,55	87,73	159K	121
03/12/2024	0,00%	0,00	87,71	87,53	87,24	89,93	165K	123
02/12/2024	0,00%	0,00	87,71	89,99	87,71	90,00	231K	690
29/11/2024	-2,73%	-2,46	87,71	90,00	87,54	90,00	76K	401
28/11/2024	1,89%	1,67	90,17	89,11	89,00	90,17	238K	132
27/11/2024	-	-	88,50	90,02	88,50	90,50	1M	384

Date,Open,High,Low,Close,Volume
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
11-Feb-25,77.00,78.99,77.00,78.98,85251
10-Feb-25,76.54,77.26,76.54,77.20,3204421
07-Feb-25,77.01,77.76,77.00,77.00,46277
06-Feb-25,77.01,77.80,77.00,77.00,197354
05-Feb-25,76.71,78.79,76.53,77.00,152740
04-Feb-25,77.11,77.30,77.00,77.00,135403
03-Feb-25,77.00,78.99,77.00,77.01,132694
31-Jan-25,78.10,78.10,76.51,76.51,169786
30-Jan-25,77.01,79.49,77.00,77.00,78486
29-Jan-25,79.56,79.56,77.01,78.07,31387
28-Jan-25,77.20,78.00,77.00,77.00,76077
27-Jan-25,77.77,79.78,77.20,77.20,113545
24-Jan-25,77.70,77.80,76.00,77.77,2000074
23-Jan-25,75.60,79.85,75.60,77.82,139791
22-Jan-25,79.85,79.85,75.54,75.54,231014
21-Jan-25,75.51,78.98,75.51,76.25,81178
20-Jan-25,75.83,75.83,75.21,75.22,2186
17-Jan-25,75.87,77.00,75.80,77.00,74160
16-Jan-25,76.00,77.81,76.00,76.10,8765
15-Jan-25,77.00,77.00,76.00,76.00,325872
14-Jan-25,76.99,77.80,76.00,76.00,168127
13-Jan-25,78.96,78.96,75.01,76.00,726664
10-Jan-25,78.03,78.94,77.50,78.93,219243
09-Jan-25,79.85,79.85,78.50,78.50,294243
08-Jan-25,79.00,79.89,79.00,79.00,128109
07-Jan-25,79.00,81.00,78.50,79.00,362017
06-Jan-25,76.50,81.00,76.50,80.97,111847
03-Jan-25,81.97,81.97,75.04,76.00,60629
02-Jan-25,81.97,82.00,76.00,77.00,205902
30-Dec-24,81.63,81.63,76.00,77.52,168873
27-Dec-24,77.00,82.34,76.01,81.63,203659
26-Dec-24,83.16,83.48,77.00,78.03,729248
23-Dec-24,79.49,84.60,72.02,77.00,1055792
20-Dec-24,75.12,79.49,72.01,79.00,74921
19-Dec-24,81.93,82.00,78.21,78.60,89594
18-Dec-24,78.01,79.99,77.04,77.80,57380
17-Dec-24,79.00,81.98,77.06,77.06,389738
16-Dec-24,80.01,82.70,78.80,79.00,612864
13-Dec-24,84.48,84.50,79.02,79.02,500955
12-Dec-24,84.48,84.50,82.51,84.50,134419
11-Dec-24,84.65,84.66,83.76,84.66,70032
10-Dec-24,84.04,85.00,83.73,83.73,341182
09-Dec-24,85.10,86.61,84.01,84.01,389318
06-Dec-24,86.55,86.55,85.07,86.53,82207
05-Dec-24,86.55,86.55,84.15,86.55,453653
04-Dec-24,87.73,87.73,86.55,86.55,159239
03-Dec-24,87.53,89.93,87.24,87.71,165346
02-Dec-24,89.99,90.00,87.71,87.71,231349
29-Nov-24,90.00,90.00,87.54,87.71,75814
28-Nov-24,89.11,90.17,89.00,90.17,237618
27-Nov-24,90.02,90.50,88.50,88.50,1109855

*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