Cotação atual, histórico e gráfico do papel: PQAG11

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 PQAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	0,05%	0,03	56,50	56,50	56,50	56,50	113	1
26/01/2022	-0,05%	-0,03	56,47	56,30	56,18	56,47	2K	7
25/01/2022	-1,89%	-1,09	56,50	56,41	56,41	57,59	2K	6
24/01/2022	1,04%	0,59	57,59	56,74	56,73	57,59	861	6
21/01/2022	-1,66%	-0,96	57,00	57,87	56,00	57,99	30K	26
20/01/2022	-0,03%	-0,02	57,96	57,97	57,96	57,97	231	2
19/01/2022	1,88%	1,07	57,98	56,98	56,00	58,00	102K	17
18/01/2022	-0,14%	-0,08	56,91	56,99	56,35	56,99	2K	14
17/01/2022	-1,30%	-0,75	56,99	58,49	56,99	58,49	402	4
14/01/2022	1,30%	0,74	57,74	57,00	57,00	57,74	8K	7
13/01/2022	-0,82%	-0,47	57,00	57,00	57,00	57,00	1K	3

12/01/2022	0,82%	0,47	57,47	57,47	57,47	57,47	747	5
11/01/2022	-0,87%	-0,50	57,00	57,50	56,00	58,70	116K	17
10/01/2022	-0,86%	-0,50	57,50	57,16	57,00	57,96	67K	15
07/01/2022	-1,53%	-0,90	58,00	58,80	58,00	58,80	2K	4
06/01/2022	0,00%	0,00	58,90	58,89	58,89	59,60	4K	5
05/01/2022	0,72%	0,42	58,90	58,45	58,45	58,97	1K	5
04/01/2022	0,65%	0,38	58,48	58,92	57,10	59,00	60K	12
03/01/2022	-0,67%	-0,39	58,10	57,60	57,00	59,84	250K	29
30/12/2021	-0,02%	-0,01	58,49	60,00	58,09	60,00	26K	18
29/12/2021	0,34%	0,20	58,50	58,50	58,49	58,50	994	6
28/12/2021	0,00%	0,00	58,30	58,33	58,30	58,74	759	4
27/12/2021	-1,19%	-0,70	58,30	59,00	58,30	59,00	294	5
23/12/2021	0,00%	0,00	59,00	59,20	57,99	59,98	10K	11
22/12/2021	0,00%	0,00	59,00	59,48	59,00	59,48	7K	6
21/12/2021	-1,65%	-0,99	59,00	59,24	57,99	59,49	15K	23
20/12/2021	1,95%	1,15	59,99	58,85	58,80	59,99	2K	8
17/12/2021	1,45%	0,84	58,84	58,69	58,68	58,84	587	3
16/12/2021	-1,69%	-1,00	58,00	59,49	57,99	59,49	6K	13
15/12/2021	-0,84%	-0,50	59,00	59,50	59,00	59,53	21K	9
14/12/2021	0,85%	0,50	59,50	59,00	59,00	59,99	7K	10
13/12/2021	0,00%	0,00	59,00	59,97	59,00	59,97	297	3
10/12/2021	-1,65%	-0,99	59,00	59,27	59,00	59,99	5K	12
09/12/2021	3,43%	1,99	59,99	59,99	59,99	59,99	119	2
08/12/2021	-3,33%	-2,00	58,00	61,50	58,00	64,01	209K	50
07/12/2021	0,00%	0,00	60,00	61,94	60,00	61,94	1K	8
06/12/2021	-3,15%	-1,95	60,00	60,01	58,00	62,00	91K	37
03/12/2021	-0,03%	-0,02	61,95	61,95	61,95	61,95	619	3
02/12/2021	0,03%	0,02	61,97	62,00	59,05	62,00	11K	15
01/12/2021	0,00%	0,00	61,95	62,00	58,12	62,00	5K	9
30/11/2021	0,02%	0,01	61,95	61,95	61,95	61,95	7K	6
29/11/2021	-0,03%	-0,02	61,94	61,96	58,98	61,96	4K	7
25/11/2021	-0,03%	-0,02	61,96	61,96	61,96	61,96	681	2
23/11/2021	1,61%	0,98	61,98	61,00	61,00	61,98	122	2
22/11/2021	0,00%	0,00	61,00	60,27	60,27	61,00	362	2
19/11/2021	0,00%	0,00	61,00	61,00	60,99	61,00	9K	9
18/11/2021	0,00%	0,00	61,00	61,00	61,00	61,93	2K	4
17/11/2021	0,81%	0,49	61,00	61,00	59,11	61,00	3K	9
16/11/2021	-2,32%	-1,44	60,51	61,90	59,01	61,90	16K	10
12/11/2021	-0,06%	-0,04	61,95	61,98	61,95	61,98	247	2
11/11/2021	0,80%	0,49	61,99	61,51	59,01	63,49	4K	11
10/11/2021	-0,77%	-0,48	61,50	61,98	57,05	61,99	242K	27
09/11/2021	-0,03%	-0,02	61,98	61,98	61,98	61,98	61	1
08/11/2021	0,02%	0,01	62,00	61,00	60,02	62,00	366	5
04/11/2021	-0,02%	-0,01	61,99	59,03	59,03	61,99	121	2
03/11/2021	-4,32%	-2,80	62,00	63,00	60,00	63,00	2K	15
29/10/2021	1,57%	1,00	64,80	63,60	62,81	64,80	23K	19
28/10/2021	0,17%	0,11	63,80	63,69	63,69	63,80	19K	9
27/10/2021	-0,02%	-0,01	63,69	63,69	63,69	63,69	63	1
26/10/2021	0,02%	0,01	63,70	62,96	62,20	63,70	566	4
25/10/2021	6,15%	3,69	63,69	60,00	60,00	63,69	365	4
22/10/2021	0,00%	0,00	60,00	60,01	60,00	61,97	241	4
21/10/2021	0,00%	0,00	60,00	60,01	60,00	60,02	2K	11
20/10/2021	-4,76%	-3,00	60,00	63,00	60,00	63,00	3K	13
19/10/2021	-1,11%	-0,71	63,00	63,72	63,00	63,72	2K	3
18/10/2021	3,63%	2,23	63,71	62,30	61,48	63,71	943	8
15/10/2021	-0,84%	-0,52	61,48	61,91	60,52	61,91	63K	19
14/10/2021	-2,70%	-1,72	62,00	63,72	60,00	63,72	6K	16
13/10/2021	-0,03%	-0,02	63,72	61,08	60,35	63,73	12K	16
11/10/2021	0,00%	0,00	63,74	61,08	61,08	63,74	937	5
08/10/2021	-0,02%	-0,01	63,74	61,07	61,07	63,74	185	2
07/10/2021	2,82%	1,75	63,75	63,75	63,75	63,75	446	2
06/10/2021	-2,73%	-1,74	62,00	60,56	60,00	62,99	50K	12
05/10/2021	0,30%	0,19	63,74	63,55	59,76	63,74	441	3
04/10/2021	-0,34%	-0,22	63,55	63,50	59,76	63,55	3K	8
30/09/2021	0,00%	0,00	63,77	60,00	59,40	63,77	1K	7
29/09/2021	-0,02%	-0,01	63,77	63,77	63,77	63,77	63	1
27/09/2021	-0,03%	-0,02	63,78	62,32	58,00	63,78	9K	24
24/09/2021	0,02%	0,01	63,80	63,79	63,79	63,80	191	3
23/09/2021	-0,02%	-0,01	63,79	63,78	63,78	63,79	637	3
21/09/2021	0,09%	0,06	63,80	59,04	59,00	63,80	5K	25
20/09/2021	-0,06%	-0,04	63,74	63,72	63,71	63,74	955	3
17/09/2021	0,00%	0,00	63,78	63,77	62,63	63,78	753	4
16/09/2021	-0,03%	-0,02	63,78	63,78	63,01	63,78	1K	4
15/09/2021	0,09%	0,06	63,80	63,80	62,02	63,80	5K	11
14/09/2021	0,00%	0,00	63,74	63,74	63,74	63,74	637	2
13/09/2021	-0,02%	-0,01	63,74	63,75	63,74	63,75	1K	4
10/09/2021	-0,08%	-0,05	63,75	59,19	59,19	63,77	186	3
09/09/2021	0,47%	0,30	63,80	63,80	63,80	63,80	255	3
06/09/2021	0,06%	0,04	63,50	63,80	62,00	63,80	2K	11
03/09/2021	-0,53%	-0,34	63,46	63,80	62,80	63,80	5K	15
02/09/2021	0,00%	0,00	63,80	63,80	63,80	63,80	127	2
01/09/2021	-4,62%	-3,09	63,80	66,52	63,80	66,52	321	3
31/08/2021	2,96%	1,92	66,89	62,03	62,03	66,89	1K	11
30/08/2021	0,12%	0,08	64,97	64,89	64,89	64,97	324	2
27/08/2021	3,00%	1,89	64,89	63,99	62,01	64,89	31K	8
26/08/2021	-0,76%	-0,48	63,00	64,24	62,75	64,24	4K	6
25/08/2021	0,05%	0,03	63,48	63,43	62,03	63,49	315	4
24/08/2021	1,54%	0,96	63,45	62,88	62,88	63,48	1K	7
23/08/2021	-0,73%	-0,46	62,49	62,00	59,75	62,49	26K	15
20/08/2021	-0,02%	-0,01	62,95	61,96	59,61	62,95	1K	12
19/08/2021	0,00%	0,00	62,96	59,63	59,63	62,96	1K	5
18/08/2021	0,25%	0,16	62,96	62,00	61,03	62,96	3K	10
17/08/2021	0,48%	0,30	62,80	64,99	62,80	65,00	44K	14
16/08/2021	0,76%	0,47	62,50	62,00	61,01	65,00	280K	34
13/08/2021	-0,42%	-0,26	62,03	62,29	60,00	62,29	848	4
12/08/2021	-0,32%	-0,20	62,29	62,49	60,00	62,49	14K	12
11/08/2021	-0,03%	-0,02	62,49	62,59	60,00	62,60	3K	6
10/08/2021	0,02%	0,01	62,51	62,56	60,00	62,56	2K	8
06/08/2021	0,18%	0,11	62,50	62,49	62,49	62,50	749	4
05/08/2021	-0,18%	-0,11	62,39	62,39	62,39	62,39	436	2
04/08/2021	0,82%	0,51	62,50	62,02	61,53	62,50	804	5
03/08/2021	0,58%	0,36	61,99	61,64	61,63	61,99	308	4
02/08/2021	-0,60%	-0,37	61,63	61,63	57,51	61,63	2K	12
30/07/2021	0,02%	0,01	62,00	61,00	59,03	62,00	10K	16
29/07/2021	3,35%	2,01	61,99	60,00	58,00	61,99	6M	45
28/07/2021	1,66%	0,98	59,98	59,00	58,99	59,98	2K	6
27/07/2021	-1,62%	-0,97	59,00	59,21	59,00	59,21	4K	8
26/07/2021	0,08%	0,05	59,97	60,00	59,97	60,99	19K	11
23/07/2021	-0,05%	-0,03	59,92	59,95	59,92	59,95	2K	6
22/07/2021	-0,08%	-0,05	59,95	58,55	58,55	59,99	1K	6
21/07/2021	0,00%	0,00	60,00	60,00	58,55	60,00	998	3
20/07/2021	0,00%	0,00	60,00	59,28	59,28	60,10	839	5
19/07/2021	0,00%	0,00	60,00	59,99	59,99	60,00	2K	6
16/07/2021	0,00%	0,00	60,00	60,99	58,50	60,99	153K	19
15/07/2021	-1,62%	-0,99	60,00	60,90	59,80	60,99	19K	15
14/07/2021	0,02%	0,01	60,99	61,71	60,99	61,71	368	2
13/07/2021	-0,03%	-0,02	60,98	61,00	59,99	61,00	45K	24
12/07/2021	0,00%	0,00	61,00	60,02	59,80	61,00	82K	40
08/07/2021	-1,44%	-0,89	61,00	61,89	59,91	61,89	22K	13
07/07/2021	-0,18%	-0,11	61,89	62,00	60,00	62,00	32K	34
06/07/2021	0,02%	0,01	62,00	61,50	60,15	62,00	4K	13
05/07/2021	1,64%	1,00	61,99	61,72	61,72	63,99	4K	11
02/07/2021	-	-	60,99	56,01	56,01	61,00	68K	12

Date,Open,High,Low,Close,Volume
28-Jan-22,56.50,56.50,56.50,56.50,113
26-Jan-22,56.30,56.47,56.18,56.47,1801
25-Jan-22,56.41,57.59,56.41,56.50,1809
24-Jan-22,56.74,57.59,56.73,57.59,861
21-Jan-22,57.87,57.99,56.00,57.00,30432
20-Jan-22,57.97,57.97,57.96,57.96,231
19-Jan-22,56.98,58.00,56.00,57.98,101969
18-Jan-22,56.99,56.99,56.35,56.91,1984
17-Jan-22,58.49,58.49,56.99,56.99,402
14-Jan-22,57.00,57.74,57.00,57.74,8436
13-Jan-22,57.00,57.00,57.00,57.00,1482
12-Jan-22,57.47,57.47,57.47,57.47,747
11-Jan-22,57.50,58.70,56.00,57.00,116299
10-Jan-22,57.16,57.96,57.00,57.50,66848
07-Jan-22,58.80,58.80,58.00,58.00,1639
06-Jan-22,58.89,59.60,58.89,58.90,3770
05-Jan-22,58.45,58.97,58.45,58.90,1404
04-Jan-22,58.92,59.00,57.10,58.48,60420
03-Jan-22,57.60,59.84,57.00,58.10,250046
30-Dec-21,60.00,60.00,58.09,58.49,26336
29-Dec-21,58.50,58.50,58.49,58.50,994
28-Dec-21,58.33,58.74,58.30,58.30,759
27-Dec-21,59.00,59.00,58.30,58.30,294
23-Dec-21,59.20,59.98,57.99,59.00,9697
22-Dec-21,59.48,59.48,59.00,59.00,6909
21-Dec-21,59.24,59.49,57.99,59.00,14669
20-Dec-21,58.85,59.99,58.80,59.99,1530
17-Dec-21,58.69,58.84,58.68,58.84,587
16-Dec-21,59.49,59.49,57.99,58.00,6334
15-Dec-21,59.50,59.53,59.00,59.00,20535
14-Dec-21,59.00,59.99,59.00,59.50,6880
13-Dec-21,59.97,59.97,59.00,59.00,297
10-Dec-21,59.27,59.99,59.00,59.00,4674
09-Dec-21,59.99,59.99,59.99,59.99,119
08-Dec-21,61.50,64.01,58.00,58.00,209455
07-Dec-21,61.94,61.94,60.00,60.00,1217
06-Dec-21,60.01,62.00,58.00,60.00,91446
03-Dec-21,61.95,61.95,61.95,61.95,619
02-Dec-21,62.00,62.00,59.05,61.97,10555
01-Dec-21,62.00,62.00,58.12,61.95,5188
30-Nov-21,61.95,61.95,61.95,61.95,6752
29-Nov-21,61.96,61.96,58.98,61.94,3516
25-Nov-21,61.96,61.96,61.96,61.96,681
23-Nov-21,61.00,61.98,61.00,61.98,122
22-Nov-21,60.27,61.00,60.27,61.00,362
19-Nov-21,61.00,61.00,60.99,61.00,9271
18-Nov-21,61.00,61.93,61.00,61.00,2257
17-Nov-21,61.00,61.00,59.11,61.00,2553
16-Nov-21,61.90,61.90,59.01,60.51,16087
12-Nov-21,61.98,61.98,61.95,61.95,247
11-Nov-21,61.51,63.49,59.01,61.99,4012
10-Nov-21,61.98,61.99,57.05,61.50,242381
09-Nov-21,61.98,61.98,61.98,61.98,61
08-Nov-21,61.00,62.00,60.02,62.00,366
04-Nov-21,59.03,61.99,59.03,61.99,121
03-Nov-21,63.00,63.00,60.00,62.00,1932
29-Oct-21,63.60,64.80,62.81,64.80,23362
28-Oct-21,63.69,63.80,63.69,63.80,19125
27-Oct-21,63.69,63.69,63.69,63.69,63
26-Oct-21,62.96,63.70,62.20,63.70,566
25-Oct-21,60.00,63.69,60.00,63.69,365
22-Oct-21,60.01,61.97,60.00,60.00,241
21-Oct-21,60.01,60.02,60.00,60.00,1740
20-Oct-21,63.00,63.00,60.00,60.00,2656
19-Oct-21,63.72,63.72,63.00,63.00,1973
18-Oct-21,62.30,63.71,61.48,63.71,943
15-Oct-21,61.91,61.91,60.52,61.48,62738
14-Oct-21,63.72,63.72,60.00,62.00,5792
13-Oct-21,61.08,63.73,60.35,63.72,12464
11-Oct-21,61.08,63.74,61.08,63.74,937
08-Oct-21,61.07,63.74,61.07,63.74,185
07-Oct-21,63.75,63.75,63.75,63.75,446
06-Oct-21,60.56,62.99,60.00,62.00,50421
05-Oct-21,63.55,63.74,59.76,63.74,441
04-Oct-21,63.50,63.55,59.76,63.55,3294
30-Sep-21,60.00,63.77,59.40,63.77,1414
29-Sep-21,63.77,63.77,63.77,63.77,63
27-Sep-21,62.32,63.78,58.00,63.78,8861
24-Sep-21,63.79,63.80,63.79,63.80,191
23-Sep-21,63.78,63.79,63.78,63.79,637
21-Sep-21,59.04,63.80,59.00,63.80,5066
20-Sep-21,63.72,63.74,63.71,63.74,955
17-Sep-21,63.77,63.78,62.63,63.78,753
16-Sep-21,63.78,63.78,63.01,63.78,1401
15-Sep-21,63.80,63.80,62.02,63.80,4972
14-Sep-21,63.74,63.74,63.74,63.74,637
13-Sep-21,63.75,63.75,63.74,63.74,1019
10-Sep-21,59.19,63.77,59.19,63.75,186
09-Sep-21,63.80,63.80,63.80,63.80,255
06-Sep-21,63.80,63.80,62.00,63.50,2331
03-Sep-21,63.80,63.80,62.80,63.46,5408
02-Sep-21,63.80,63.80,63.80,63.80,127
01-Sep-21,66.52,66.52,63.80,63.80,321
31-Aug-21,62.03,66.89,62.03,66.89,1156
30-Aug-21,64.89,64.97,64.89,64.97,324
27-Aug-21,63.99,64.89,62.01,64.89,30799
26-Aug-21,64.24,64.24,62.75,63.00,3841
25-Aug-21,63.43,63.49,62.03,63.48,315
24-Aug-21,62.88,63.48,62.88,63.45,1458
23-Aug-21,62.00,62.49,59.75,62.49,25905
20-Aug-21,61.96,62.95,59.61,62.95,1353
19-Aug-21,59.63,62.96,59.63,62.96,1424
18-Aug-21,62.00,62.96,61.03,62.96,2785
17-Aug-21,64.99,65.00,62.80,62.80,43926
16-Aug-21,62.00,65.00,61.01,62.50,280357
13-Aug-21,62.29,62.29,60.00,62.03,848
12-Aug-21,62.49,62.49,60.00,62.29,14495
11-Aug-21,62.59,62.60,60.00,62.49,3427
10-Aug-21,62.56,62.56,60.00,62.51,2304
06-Aug-21,62.49,62.50,62.49,62.50,749
05-Aug-21,62.39,62.39,62.39,62.39,436
04-Aug-21,62.02,62.50,61.53,62.50,804
03-Aug-21,61.64,61.99,61.63,61.99,308
02-Aug-21,61.63,61.63,57.51,61.63,2087
30-Jul-21,61.00,62.00,59.03,62.00,10489
29-Jul-21,60.00,61.99,58.00,61.99,6211290
28-Jul-21,59.00,59.98,58.99,59.98,1958
27-Jul-21,59.21,59.21,59.00,59.00,3610
26-Jul-21,60.00,60.99,59.97,59.97,19095
23-Jul-21,59.95,59.95,59.92,59.92,1677
22-Jul-21,58.55,59.99,58.55,59.95,1374
21-Jul-21,60.00,60.00,58.55,60.00,998
20-Jul-21,59.28,60.10,59.28,60.00,839
19-Jul-21,59.99,60.00,59.99,60.00,2399
16-Jul-21,60.99,60.99,58.50,60.00,153230
15-Jul-21,60.90,60.99,59.80,60.00,18683
14-Jul-21,61.71,61.71,60.99,60.99,368
13-Jul-21,61.00,61.00,59.99,60.98,45316
12-Jul-21,60.02,61.00,59.80,61.00,82461
08-Jul-21,61.89,61.89,59.91,61.00,22026
07-Jul-21,62.00,62.00,60.00,61.89,31929
06-Jul-21,61.50,62.00,60.15,62.00,3694
05-Jul-21,61.72,63.99,61.72,61.99,4032
02-Jul-21,56.01,61.00,56.01,60.99,67573

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PQAG11

cotações, gráficos e mais...