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
05/12/2023	-0,70%	-0,40	57,11	56,95	55,00	57,11	6K	10
04/12/2023	-0,03%	-0,02	57,51	57,56	56,99	57,56	684	3
01/12/2023	-0,79%	-0,46	57,53	57,54	57,53	57,54	747	4
30/11/2023	-0,02%	-0,01	57,99	57,99	57,99	57,99	2K	4
29/11/2023	0,83%	0,48	58,00	58,00	58,00	58,00	174	1
28/11/2023	0,00%	0,00	57,52	56,88	56,88	57,52	114	2
27/11/2023	0,03%	0,02	57,52	57,50	57,50	60,00	9K	10
24/11/2023	0,00%	0,00	57,50	57,50	57,50	57,50	12K	3
23/11/2023	0,88%	0,50	57,50	56,90	56,90	57,50	171	3
21/11/2023	0,02%	0,01	57,00	57,00	57,00	57,00	12K	5
20/11/2023	0,00%	0,00	56,99	56,99	56,69	56,99	1K	5

17/11/2023	0,87%	0,49	56,99	56,99	56,26	56,99	7K	15
16/11/2023	-0,86%	-0,49	56,50	57,00	56,16	57,00	3K	11
14/11/2023	0,04%	0,02	56,99	56,99	56,99	56,99	56	1
13/11/2023	-0,04%	-0,02	56,97	55,93	55,93	56,98	9K	10
10/11/2023	1,28%	0,72	56,99	56,26	56,22	56,99	8K	10
09/11/2023	-0,41%	-0,23	56,27	56,50	54,66	56,50	22K	31
08/11/2023	0,00%	0,00	56,50	56,50	56,50	56,50	1K	1
07/11/2023	-1,36%	-0,78	56,50	56,50	56,00	56,98	52K	19
06/11/2023	0,00%	0,00	57,28	56,01	56,00	57,28	4K	9
03/11/2023	0,00%	0,00	57,28	57,28	57,28	57,28	57	1
01/11/2023	-0,37%	-0,21	57,28	57,28	57,28	57,28	687	3
31/10/2023	0,45%	0,26	57,49	57,24	55,00	57,49	177K	68
30/10/2023	-0,02%	-0,01	57,23	57,25	56,00	57,25	23K	22
27/10/2023	0,00%	0,00	57,24	57,24	56,62	57,24	628	7
26/10/2023	0,02%	0,01	57,24	57,24	56,94	57,24	343	5
25/10/2023	-0,02%	-0,01	57,23	57,23	57,23	57,23	171	2
24/10/2023	0,00%	0,00	57,24	57,25	56,90	57,25	1K	5
23/10/2023	-0,02%	-0,01	57,24	57,25	56,75	57,25	1K	7
20/10/2023	0,00%	0,00	57,25	56,78	56,78	57,25	972	4
18/10/2023	0,28%	0,16	57,25	57,25	56,74	57,25	1K	6
17/10/2023	-0,28%	-0,16	57,09	57,24	56,71	57,24	1K	8
16/10/2023	0,02%	0,01	57,25	57,25	57,25	57,25	229	2
13/10/2023	-0,02%	-0,01	57,24	57,25	56,60	57,25	3K	9
11/10/2023	0,44%	0,25	57,25	57,25	57,25	57,25	57	1
10/10/2023	0,00%	0,00	57,00	57,00	56,50	57,00	2K	4
09/10/2023	-0,87%	-0,50	57,00	57,50	56,50	57,50	15K	4
06/10/2023	0,88%	0,50	57,50	57,50	57,50	57,50	57	1
05/10/2023	-0,35%	-0,20	57,00	57,00	57,00	57,00	46K	16
04/10/2023	0,35%	0,20	57,20	57,00	56,10	57,25	1K	5
03/10/2023	0,05%	0,03	57,00	56,97	56,96	57,00	10K	6
02/10/2023	-0,02%	-0,01	56,97	56,50	56,13	56,97	2K	7
29/09/2023	-0,04%	-0,02	56,98	57,00	55,52	57,00	957	7
26/09/2023	0,07%	0,04	57,00	56,98	56,01	57,00	568	6
25/09/2023	-0,04%	-0,02	56,96	56,97	56,96	56,97	1K	3
22/09/2023	0,85%	0,48	56,98	56,98	56,02	56,98	6K	13
21/09/2023	-0,84%	-0,48	56,50	55,61	55,61	56,97	4K	11
20/09/2023	0,85%	0,48	56,98	56,98	56,98	56,98	398	3
19/09/2023	-0,88%	-0,50	56,50	56,98	56,50	56,98	1K	7
15/09/2023	0,05%	0,03	57,00	57,00	57,00	57,00	798	2
14/09/2023	0,18%	0,10	56,97	56,87	56,31	56,99	10K	13
13/09/2023	-0,14%	-0,08	56,87	56,98	56,01	56,98	9K	21
12/09/2023	-0,05%	-0,03	56,95	56,95	56,95	56,95	56	1
11/09/2023	-0,02%	-0,01	56,98	56,10	56,02	57,00	3K	9
08/09/2023	0,85%	0,48	56,99	57,00	56,01	57,00	226	4
06/09/2023	0,04%	0,02	56,51	56,49	56,45	56,51	101K	41
04/09/2023	0,02%	0,01	56,49	56,49	56,49	56,49	1K	4
01/09/2023	-0,04%	-0,02	56,48	56,03	55,51	56,48	3K	9
31/08/2023	0,04%	0,02	56,50	56,49	56,00	56,50	76K	25
30/08/2023	-0,02%	-0,01	56,48	56,49	56,00	56,49	7K	5
29/08/2023	0,00%	0,00	56,49	56,50	56,49	56,50	7K	7
28/08/2023	-2,64%	-1,53	56,49	56,19	55,52	56,49	55K	36
25/08/2023	-1,48%	-0,87	58,02	58,95	57,00	58,95	124K	17
24/08/2023	0,15%	0,09	58,89	58,99	57,01	58,99	4K	9
23/08/2023	3,25%	1,85	58,80	56,95	56,95	59,00	121K	31
22/08/2023	0,00%	0,00	56,95	56,95	56,95	56,95	4K	2
21/08/2023	1,35%	0,76	56,95	56,89	56,89	56,95	9K	35
18/08/2023	-0,55%	-0,31	56,19	56,50	54,51	56,95	19K	18
17/08/2023	-0,16%	-0,09	56,50	56,50	56,49	56,50	4K	4
16/08/2023	0,18%	0,10	56,59	56,48	55,05	56,73	677	7
15/08/2023	-0,02%	-0,01	56,49	56,50	55,61	56,50	450	4
14/08/2023	0,50%	0,28	56,50	56,50	56,50	56,50	339	3
11/08/2023	1,28%	0,71	56,22	55,55	55,55	56,22	111	2
10/08/2023	0,02%	0,01	55,51	55,51	55,00	55,51	7K	9
09/08/2023	0,00%	0,00	55,50	55,03	55,00	55,50	9K	7
08/08/2023	0,00%	0,00	55,50	55,01	55,01	55,50	3K	12
07/08/2023	0,02%	0,01	55,50	55,49	55,49	55,50	9K	17
04/08/2023	0,00%	0,00	55,49	55,49	55,49	55,49	4K	16
03/08/2023	0,00%	0,00	55,49	55,49	55,25	55,50	5K	9
02/08/2023	-0,91%	-0,51	55,49	55,49	55,49	55,49	554	2
01/08/2023	0,92%	0,51	56,00	55,60	55,60	56,80	2K	5
31/07/2023	0,45%	0,25	55,49	55,25	55,00	55,49	6K	7
28/07/2023	0,00%	0,00	55,24	55,24	55,24	55,25	1K	5
27/07/2023	0,00%	0,00	55,24	55,24	55,24	55,24	331	2
26/07/2023	0,00%	0,00	55,24	55,24	55,24	55,24	220	2
25/07/2023	0,44%	0,24	55,24	55,00	55,00	55,25	3K	7
24/07/2023	0,02%	0,01	55,00	54,06	54,06	55,00	274	5
21/07/2023	0,26%	0,14	54,99	54,99	54,99	54,99	164	2
20/07/2023	0,00%	0,00	54,85	54,99	54,00	55,00	36K	25
19/07/2023	-0,02%	-0,01	54,85	54,86	54,39	54,86	873	5
18/07/2023	-0,69%	-0,38	54,86	54,99	54,50	55,00	2K	8
17/07/2023	1,36%	0,74	55,24	54,51	54,51	55,24	4K	12
14/07/2023	-0,91%	-0,50	54,50	54,58	54,50	55,24	4K	13
13/07/2023	-0,45%	-0,25	55,00	54,43	54,43	55,00	1K	2
12/07/2023	0,00%	0,00	55,25	55,25	55,25	55,25	386	3
11/07/2023	0,66%	0,36	55,25	55,23	55,19	55,25	11K	6
10/07/2023	-0,13%	-0,07	54,89	54,90	54,40	54,90	656	5
07/07/2023	-0,04%	-0,02	54,96	54,95	54,95	54,96	1K	3
06/07/2023	-0,02%	-0,01	54,98	54,99	54,33	54,99	3K	12
05/07/2023	0,44%	0,24	54,99	54,99	54,99	55,18	3K	14
04/07/2023	-0,45%	-0,25	54,75	54,90	54,33	55,23	4K	6
03/07/2023	-0,90%	-0,50	55,00	55,00	55,00	55,00	3K	5
30/06/2023	2,59%	1,40	55,50	55,45	54,99	55,50	5K	11
29/06/2023	-1,58%	-0,87	54,10	54,97	54,00	55,44	8K	34
28/06/2023	-0,85%	-0,47	54,97	55,44	54,97	55,44	4K	19
27/06/2023	-0,02%	-0,01	55,44	55,45	54,11	55,50	3K	4
26/06/2023	2,69%	1,45	55,45	55,49	54,01	55,49	4K	12
23/06/2023	0,35%	0,19	54,00	53,81	53,81	55,49	4K	15
22/06/2023	1,99%	1,05	53,81	53,79	53,79	55,89	27K	47
21/06/2023	0,23%	0,12	52,76	52,76	52,76	53,78	264	3
20/06/2023	-1,61%	-0,86	52,64	53,50	52,64	53,80	5K	25
19/06/2023	0,94%	0,50	53,50	53,80	53,49	53,80	3K	33
16/06/2023	0,09%	0,05	53,00	52,95	52,51	53,75	16K	42
15/06/2023	-1,93%	-1,04	52,95	52,26	51,96	53,98	41K	62
14/06/2023	2,45%	1,29	53,99	53,00	53,00	54,00	5K	10
13/06/2023	0,71%	0,37	52,70	52,33	52,00	52,70	20K	14
12/06/2023	-0,51%	-0,27	52,33	52,60	52,33	52,60	4K	18
09/06/2023	0,29%	0,15	52,60	52,45	52,45	52,60	3K	16
07/06/2023	1,25%	0,65	52,45	52,49	51,50	52,50	7K	36
06/06/2023	-1,33%	-0,70	51,80	52,50	51,80	53,00	6K	18
05/06/2023	-2,71%	-1,46	52,50	53,96	51,02	53,99	5K	66
02/06/2023	-1,86%	-1,02	53,96	53,98	53,96	53,98	3K	62
31/05/2023	4,50%	2,37	54,98	52,64	52,54	54,98	4K	6
29/05/2023	0,15%	0,08	52,61	52,61	52,61	52,61	52	1
26/05/2023	-0,21%	-0,11	52,53	52,63	52,53	52,63	1K	3
25/05/2023	5,28%	2,64	52,64	50,00	50,00	52,64	13K	7
24/05/2023	0,00%	0,00	50,00	50,00	50,00	50,00	50	1
23/05/2023	0,02%	0,01	50,00	49,99	49,99	50,00	5K	3
22/05/2023	-0,02%	-0,01	49,99	50,00	49,15	50,00	2K	6
19/05/2023	0,22%	0,11	50,00	50,00	49,80	50,00	2K	5
18/05/2023	1,59%	0,78	49,89	49,99	49,89	50,00	10K	6
17/05/2023	-1,76%	-0,88	49,11	49,99	49,11	49,99	745	3
16/05/2023	0,30%	0,15	49,99	49,99	49,11	50,00	7K	11
15/05/2023	-	-	49,84	50,00	48,85	50,00	5K	12

Date,Open,High,Low,Close,Volume
05-Dec-23,56.95,57.11,55.00,57.11,6039
04-Dec-23,57.56,57.56,56.99,57.51,684
01-Dec-23,57.54,57.54,57.53,57.53,747
30-Nov-23,57.99,57.99,57.99,57.99,1739
29-Nov-23,58.00,58.00,58.00,58.00,174
28-Nov-23,56.88,57.52,56.88,57.52,114
27-Nov-23,57.50,60.00,57.50,57.52,8980
24-Nov-23,57.50,57.50,57.50,57.50,12362
23-Nov-23,56.90,57.50,56.90,57.50,171
21-Nov-23,57.00,57.00,57.00,57.00,12255
20-Nov-23,56.99,56.99,56.69,56.99,1310
17-Nov-23,56.99,56.99,56.26,56.99,6997
16-Nov-23,57.00,57.00,56.16,56.50,2888
14-Nov-23,56.99,56.99,56.99,56.99,56
13-Nov-23,55.93,56.98,55.93,56.97,8939
10-Nov-23,56.26,56.99,56.22,56.99,7746
09-Nov-23,56.50,56.50,54.66,56.27,21786
08-Nov-23,56.50,56.50,56.50,56.50,1412
07-Nov-23,56.50,56.98,56.00,56.50,52314
06-Nov-23,56.01,57.28,56.00,57.28,4069
03-Nov-23,57.28,57.28,57.28,57.28,57
01-Nov-23,57.28,57.28,57.28,57.28,687
31-Oct-23,57.24,57.49,55.00,57.49,176866
30-Oct-23,57.25,57.25,56.00,57.23,22716
27-Oct-23,57.24,57.24,56.62,57.24,628
26-Oct-23,57.24,57.24,56.94,57.24,343
25-Oct-23,57.23,57.23,57.23,57.23,171
24-Oct-23,57.25,57.25,56.90,57.24,1197
23-Oct-23,57.25,57.25,56.75,57.24,1197
20-Oct-23,56.78,57.25,56.78,57.25,972
18-Oct-23,57.25,57.25,56.74,57.25,1029
17-Oct-23,57.24,57.24,56.71,57.09,1251
16-Oct-23,57.25,57.25,57.25,57.25,229
13-Oct-23,57.25,57.25,56.60,57.24,3483
11-Oct-23,57.25,57.25,57.25,57.25,57
10-Oct-23,57.00,57.00,56.50,57.00,2336
09-Oct-23,57.50,57.50,56.50,57.00,15454
06-Oct-23,57.50,57.50,57.50,57.50,57
05-Oct-23,57.00,57.00,57.00,57.00,45600
04-Oct-23,57.00,57.25,56.10,57.20,1308
03-Oct-23,56.97,57.00,56.96,57.00,10316
02-Oct-23,56.50,56.97,56.13,56.97,1687
29-Sep-23,57.00,57.00,55.52,56.98,957
26-Sep-23,56.98,57.00,56.01,57.00,568
25-Sep-23,56.97,56.97,56.96,56.96,1253
22-Sep-23,56.98,56.98,56.02,56.98,5924
21-Sep-23,55.61,56.97,55.61,56.50,3509
20-Sep-23,56.98,56.98,56.98,56.98,398
19-Sep-23,56.98,56.98,56.50,56.50,1246
15-Sep-23,57.00,57.00,57.00,57.00,798
14-Sep-23,56.87,56.99,56.31,56.97,9702
13-Sep-23,56.98,56.98,56.01,56.87,9202
12-Sep-23,56.95,56.95,56.95,56.95,56
11-Sep-23,56.10,57.00,56.02,56.98,3265
08-Sep-23,57.00,57.00,56.01,56.99,226
06-Sep-23,56.49,56.51,56.45,56.51,100567
04-Sep-23,56.49,56.49,56.49,56.49,1468
01-Sep-23,56.03,56.48,55.51,56.48,2901
31-Aug-23,56.49,56.50,56.00,56.50,75531
30-Aug-23,56.49,56.49,56.00,56.48,6889
29-Aug-23,56.50,56.50,56.49,56.49,7118
28-Aug-23,56.19,56.49,55.52,56.49,54953
25-Aug-23,58.95,58.95,57.00,58.02,123869
24-Aug-23,58.99,58.99,57.01,58.89,3944
23-Aug-23,56.95,59.00,56.95,58.80,121467
22-Aug-23,56.95,56.95,56.95,56.95,3530
21-Aug-23,56.89,56.95,56.89,56.95,9282
18-Aug-23,56.50,56.95,54.51,56.19,19388
17-Aug-23,56.50,56.50,56.49,56.50,3728
16-Aug-23,56.48,56.73,55.05,56.59,677
15-Aug-23,56.50,56.50,55.61,56.49,450
14-Aug-23,56.50,56.50,56.50,56.50,339
11-Aug-23,55.55,56.22,55.55,56.22,111
10-Aug-23,55.51,55.51,55.00,55.51,6990
09-Aug-23,55.03,55.50,55.00,55.50,9309
08-Aug-23,55.01,55.50,55.01,55.50,2605
07-Aug-23,55.49,55.50,55.49,55.50,8990
04-Aug-23,55.49,55.49,55.49,55.49,4439
03-Aug-23,55.49,55.50,55.25,55.49,4715
02-Aug-23,55.49,55.49,55.49,55.49,554
01-Aug-23,55.60,56.80,55.60,56.00,1949
31-Jul-23,55.25,55.49,55.00,55.49,6393
28-Jul-23,55.24,55.25,55.24,55.24,1436
27-Jul-23,55.24,55.24,55.24,55.24,331
26-Jul-23,55.24,55.24,55.24,55.24,220
25-Jul-23,55.00,55.25,55.00,55.24,2864
24-Jul-23,54.06,55.00,54.06,55.00,274
21-Jul-23,54.99,54.99,54.99,54.99,164
20-Jul-23,54.99,55.00,54.00,54.85,36296
19-Jul-23,54.86,54.86,54.39,54.85,873
18-Jul-23,54.99,55.00,54.50,54.86,2401
17-Jul-23,54.51,55.24,54.51,55.24,4074
14-Jul-23,54.58,55.24,54.50,54.50,3717
13-Jul-23,54.43,55.00,54.43,55.00,1208
12-Jul-23,55.25,55.25,55.25,55.25,386
11-Jul-23,55.23,55.25,55.19,55.25,10551
10-Jul-23,54.90,54.90,54.40,54.89,656
07-Jul-23,54.95,54.96,54.95,54.96,1208
06-Jul-23,54.99,54.99,54.33,54.98,3398
05-Jul-23,54.99,55.18,54.99,54.99,3467
04-Jul-23,54.90,55.23,54.33,54.75,3640
03-Jul-23,55.00,55.00,55.00,55.00,3300
30-Jun-23,55.45,55.50,54.99,55.50,4570
29-Jun-23,54.97,55.44,54.00,54.10,8408
28-Jun-23,55.44,55.44,54.97,54.97,4127
27-Jun-23,55.45,55.50,54.11,55.44,3437
26-Jun-23,55.49,55.49,54.01,55.45,3660
23-Jun-23,53.81,55.49,53.81,54.00,3541
22-Jun-23,53.79,55.89,53.79,53.81,26854
21-Jun-23,52.76,53.78,52.76,52.76,264
20-Jun-23,53.50,53.80,52.64,52.64,5145
19-Jun-23,53.80,53.80,53.49,53.50,3427
16-Jun-23,52.95,53.75,52.51,53.00,16195
15-Jun-23,52.26,53.98,51.96,52.95,40681
14-Jun-23,53.00,54.00,53.00,53.99,4725
13-Jun-23,52.33,52.70,52.00,52.70,19852
12-Jun-23,52.60,52.60,52.33,52.33,3778
09-Jun-23,52.45,52.60,52.45,52.60,3413
07-Jun-23,52.49,52.50,51.50,52.45,7131
06-Jun-23,52.50,53.00,51.80,51.80,6437
05-Jun-23,53.96,53.99,51.02,52.50,4706
02-Jun-23,53.98,53.98,53.96,53.96,3454
31-May-23,52.64,54.98,52.54,54.98,3522
29-May-23,52.61,52.61,52.61,52.61,52
26-May-23,52.63,52.63,52.53,52.53,1418
25-May-23,50.00,52.64,50.00,52.64,12556
24-May-23,50.00,50.00,50.00,50.00,50
23-May-23,49.99,50.00,49.99,50.00,5099
22-May-23,50.00,50.00,49.15,49.99,1987
19-May-23,50.00,50.00,49.80,50.00,1696
18-May-23,49.99,50.00,49.89,49.89,9949
17-May-23,49.99,49.99,49.11,49.11,745
16-May-23,49.99,50.00,49.11,49.99,6691
15-May-23,50.00,50.00,48.85,49.84,4702

*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: PQAG11