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
04/12/2025	-1,56%	-1,28	80,52	81,84	80,10	82,72	856K	1.185
03/12/2025	1,50%	1,21	81,80	80,48	79,21	82,44	2M	3.561
02/12/2025	-2,10%	-1,73	80,59	82,32	80,36	82,32	394K	2.559
01/12/2025	2,26%	1,82	82,32	80,61	79,02	83,00	660K	1.217
28/11/2025	1,58%	1,25	80,50	79,70	79,25	80,77	480K	913
27/11/2025	0,32%	0,25	79,25	79,00	78,43	79,81	501K	277
26/11/2025	-1,23%	-0,98	79,00	78,52	78,52	79,98	262K	297

25/11/2025	2,67%	2,08	79,98	79,22	77,25	80,01	2M	2.252
24/11/2025	-0,28%	-0,22	77,90	78,30	77,50	79,28	343K	383
21/11/2025	-3,88%	-3,15	78,12	80,92	78,00	81,25	2M	1.487
19/11/2025	-3,27%	-2,75	81,27	83,08	80,88	83,80	577K	349
18/11/2025	0,37%	0,31	84,02	83,77	82,27	86,50	326K	246
17/11/2025	-0,17%	-0,14	83,71	83,82	82,04	83,82	456K	3.620
14/11/2025	1,78%	1,47	83,85	82,88	80,61	84,00	1M	440
13/11/2025	0,49%	0,40	82,38	82,49	80,74	82,49	302K	290
12/11/2025	-0,02%	-0,02	81,98	81,88	80,54	83,87	857K	951
11/11/2025	1,06%	0,86	82,00	81,47	80,02	82,00	257K	343
10/11/2025	-0,77%	-0,63	81,14	81,88	79,10	81,90	478K	3.369
07/11/2025	-0,15%	-0,12	81,77	81,89	81,00	81,89	68K	100
06/11/2025	0,87%	0,71	81,89	81,38	80,49	81,89	718K	520
05/11/2025	1,35%	1,08	81,18	80,96	80,01	81,20	147K	42
04/11/2025	-0,02%	-0,02	80,10	81,39	80,00	81,39	256K	570
03/11/2025	-1,50%	-1,22	80,12	81,26	80,12	81,29	161K	168
31/10/2025	0,99%	0,80	81,34	80,88	80,16	81,39	902K	1.431
30/10/2025	0,71%	0,57	80,54	78,80	78,80	80,89	579K	477
29/10/2025	-0,04%	-0,03	79,97	79,14	78,73	79,98	59K	67
28/10/2025	2,30%	1,80	80,00	79,79	78,02	80,00	757K	722
27/10/2025	-1,55%	-1,23	78,20	79,00	78,01	79,94	369K	1.243
24/10/2025	1,65%	1,29	79,43	78,15	78,01	79,50	620K	2.276
23/10/2025	-1,06%	-0,84	78,14	78,89	78,10	78,99	435K	2.958
22/10/2025	1,71%	1,33	78,98	79,96	77,71	80,72	796K	2.746
21/10/2025	-3,78%	-3,05	77,65	80,81	76,01	81,99	2M	4.084
20/10/2025	-4,89%	-4,15	80,70	84,00	80,70	84,00	2M	3.428
17/10/2025	-0,95%	-0,81	84,85	85,56	81,63	86,45	4M	2.702
16/10/2025	-2,55%	-2,24	85,66	87,05	85,21	87,05	1M	2.453
15/10/2025	0,46%	0,40	87,90	87,53	87,05	87,99	252K	1.290
14/10/2025	-0,88%	-0,78	87,50	87,37	87,37	88,18	331K	900
13/10/2025	-0,12%	-0,11	88,28	87,93	87,41	88,29	92K	34
10/10/2025	-0,16%	-0,14	88,39	87,96	87,36	88,48	168K	118
09/10/2025	1,29%	1,13	88,53	88,31	87,51	88,54	147K	175
08/10/2025	-0,10%	-0,09	87,40	88,00	87,30	88,02	416K	554
07/10/2025	-2,08%	-1,86	87,49	88,02	87,49	88,23	655K	1.438
06/10/2025	0,34%	0,30	89,35	89,06	87,92	90,01	343K	1.159
03/10/2025	-1,37%	-1,24	89,05	89,15	89,00	90,33	606K	1.155
02/10/2025	-0,73%	-0,66	90,29	89,00	89,00	90,67	548K	62
01/10/2025	3,06%	2,70	90,95	88,30	88,21	90,99	2M	126
30/09/2025	-2,92%	-2,65	88,25	88,90	88,23	90,60	169K	1.433
29/09/2025	2,79%	2,47	90,90	87,56	87,02	91,00	1M	1.190
26/09/2025	0,83%	0,73	88,43	88,55	87,20	88,55	256K	2.264
25/09/2025	-1,46%	-1,30	87,70	88,23	87,50	88,35	896K	1.708
24/09/2025	0,71%	0,63	89,00	88,40	88,21	89,00	1M	1.662
23/09/2025	-1,26%	-1,13	88,37	88,90	88,37	89,00	898K	1.129
22/09/2025	-1,00%	-0,90	89,50	89,10	88,77	90,20	46K	14
19/09/2025	-0,66%	-0,60	90,40	90,90	88,63	90,98	162K	114
18/09/2025	2,82%	2,50	91,00	88,39	88,39	91,10	276K	103
17/09/2025	-0,81%	-0,72	88,50	89,22	88,31	90,17	187K	569
16/09/2025	-1,60%	-1,45	89,22	90,67	89,10	91,09	206K	92
15/09/2025	0,74%	0,67	90,67	90,00	90,00	90,67	5K	3
12/09/2025	-0,74%	-0,67	90,00	90,67	89,01	90,67	36K	9
11/09/2025	2,86%	2,52	90,67	88,55	88,55	90,67	104K	9
10/09/2025	-0,22%	-0,19	88,15	88,35	88,15	90,62	94K	73
09/09/2025	0,05%	0,04	88,34	88,39	88,34	90,68	64K	97
08/09/2025	-2,61%	-2,37	88,30	90,67	88,21	91,22	61K	31
05/09/2025	1,31%	1,17	90,67	89,49	88,50	91,22	179K	34
04/09/2025	1,49%	1,31	89,50	89,50	89,50	89,50	447	1
03/09/2025	-3,30%	-3,01	88,19	91,20	88,19	91,20	124K	31
02/09/2025	3,60%	3,17	91,20	89,19	89,18	91,20	637K	877
01/09/2025	-3,64%	-3,33	88,03	88,24	88,03	91,30	162K	119
29/08/2025	3,74%	3,29	91,36	88,07	88,00	91,36	760K	506
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	-	-	86,35	86,21	86,20	86,35	161K	782

Date,Open,High,Low,Close,Volume
04-Dec-25,81.84,82.72,80.10,80.52,856219
03-Dec-25,80.48,82.44,79.21,81.80,1637783
02-Dec-25,82.32,82.32,80.36,80.59,394290
01-Dec-25,80.61,83.00,79.02,82.32,659626
28-Nov-25,79.70,80.77,79.25,80.50,480278
27-Nov-25,79.00,79.81,78.43,79.25,500901
26-Nov-25,78.52,79.98,78.52,79.00,261945
25-Nov-25,79.22,80.01,77.25,79.98,1741889
24-Nov-25,78.30,79.28,77.50,77.90,342703
21-Nov-25,80.92,81.25,78.00,78.12,1930190
19-Nov-25,83.08,83.80,80.88,81.27,577175
18-Nov-25,83.77,86.50,82.27,84.02,326050
17-Nov-25,83.82,83.82,82.04,83.71,455618
14-Nov-25,82.88,84.00,80.61,83.85,1087900
13-Nov-25,82.49,82.49,80.74,82.38,301732
12-Nov-25,81.88,83.87,80.54,81.98,856761
11-Nov-25,81.47,82.00,80.02,82.00,256810
10-Nov-25,81.88,81.90,79.10,81.14,477515
07-Nov-25,81.89,81.89,81.00,81.77,67610
06-Nov-25,81.38,81.89,80.49,81.89,718117
05-Nov-25,80.96,81.20,80.01,81.18,146733
04-Nov-25,81.39,81.39,80.00,80.10,256313
03-Nov-25,81.26,81.29,80.12,80.12,160864
31-Oct-25,80.88,81.39,80.16,81.34,901771
30-Oct-25,78.80,80.89,78.80,80.54,578936
29-Oct-25,79.14,79.98,78.73,79.97,58545
28-Oct-25,79.79,80.00,78.02,80.00,756667
27-Oct-25,79.00,79.94,78.01,78.20,369048
24-Oct-25,78.15,79.50,78.01,79.43,620472
23-Oct-25,78.89,78.99,78.10,78.14,434604
22-Oct-25,79.96,80.72,77.71,78.98,795714
21-Oct-25,80.81,81.99,76.01,77.65,1544551
20-Oct-25,84.00,84.00,80.70,80.70,1523498
17-Oct-25,85.56,86.45,81.63,84.85,3733445
16-Oct-25,87.05,87.05,85.21,85.66,1233966
15-Oct-25,87.53,87.99,87.05,87.90,251704
14-Oct-25,87.37,88.18,87.37,87.50,330524
13-Oct-25,87.93,88.29,87.41,88.28,92498
10-Oct-25,87.96,88.48,87.36,88.39,167734
09-Oct-25,88.31,88.54,87.51,88.53,147458
08-Oct-25,88.00,88.02,87.30,87.40,415611
07-Oct-25,88.02,88.23,87.49,87.49,654989
06-Oct-25,89.06,90.01,87.92,89.35,342724
03-Oct-25,89.15,90.33,89.00,89.05,606391
02-Oct-25,89.00,90.67,89.00,90.29,547680
01-Oct-25,88.30,90.99,88.21,90.95,1504328
30-Sep-25,88.90,90.60,88.23,88.25,168770
29-Sep-25,87.56,91.00,87.02,90.90,1196423
26-Sep-25,88.55,88.55,87.20,88.43,255522
25-Sep-25,88.23,88.35,87.50,87.70,895605
24-Sep-25,88.40,89.00,88.21,89.00,1291503
23-Sep-25,88.90,89.00,88.37,88.37,897992
22-Sep-25,89.10,90.20,88.77,89.50,45703
19-Sep-25,90.90,90.98,88.63,90.40,162349
18-Sep-25,88.39,91.10,88.39,91.00,276278
17-Sep-25,89.22,90.17,88.31,88.50,187352
16-Sep-25,90.67,91.09,89.10,89.22,206416
15-Sep-25,90.00,90.67,90.00,90.67,4600
12-Sep-25,90.67,90.67,89.01,90.00,35958
11-Sep-25,88.55,90.67,88.55,90.67,104138
10-Sep-25,88.35,90.62,88.15,88.15,94189
09-Sep-25,88.39,90.68,88.34,88.34,63924
08-Sep-25,90.67,91.22,88.21,88.30,60929
05-Sep-25,89.49,91.22,88.50,90.67,178962
04-Sep-25,89.50,89.50,89.50,89.50,447
03-Sep-25,91.20,91.20,88.19,88.19,124492
02-Sep-25,89.19,91.20,89.18,91.20,637086
01-Sep-25,88.24,91.30,88.03,88.03,162240
29-Aug-25,88.07,91.36,88.00,91.36,759961
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

*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