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
11/07/2025	0,11%	0,06	55,25	55,25	55,25	55,25	55	1
10/07/2025	-0,77%	-0,43	55,19	55,19	55,19	55,19	220	4
09/07/2025	1,15%	0,63	55,62	55,62	55,62	55,62	55	1
08/07/2025	-0,76%	-0,42	54,99	55,93	54,99	55,93	165	3
07/07/2025	0,67%	0,37	55,41	56,36	54,55	56,36	502	5
04/07/2025	0,07%	0,04	55,04	54,51	54,51	55,97	201K	43
03/07/2025	-1,79%	-1,00	55,00	56,12	55,00	56,12	23M	51

02/07/2025	-1,39%	-0,79	56,00	55,65	55,65	56,93	2K	9
27/06/2025	-0,35%	-0,20	56,79	56,99	52,92	56,99	26K	71
26/06/2025	1,59%	0,89	56,99	56,16	56,10	56,99	3K	10
25/06/2025	-1,46%	-0,83	56,10	56,93	56,10	56,93	451	3
24/06/2025	-0,02%	-0,01	56,93	56,94	55,76	56,94	2K	10
20/06/2025	-0,09%	-0,05	56,94	56,94	56,94	56,94	56	1
18/06/2025	-0,02%	-0,01	56,99	56,99	56,99	56,99	56	1
17/06/2025	0,00%	0,00	57,00	56,99	56,99	57,00	113	2
16/06/2025	0,02%	0,01	57,00	57,00	57,00	57,00	285	1
13/06/2025	1,80%	1,01	56,99	56,98	56,98	56,99	170	2
11/06/2025	3,65%	1,97	55,98	54,03	54,02	55,98	326	4
10/06/2025	0,71%	0,38	54,01	54,01	54,01	54,01	108	1
09/06/2025	-0,69%	-0,37	53,63	53,63	53,63	53,63	160	1
06/06/2025	0,02%	0,01	54,00	54,00	54,00	54,00	162	2
05/06/2025	0,58%	0,31	53,99	57,85	53,99	57,85	223	4
04/06/2025	0,26%	0,14	53,68	53,67	53,67	53,68	429	4
03/06/2025	-0,85%	-0,46	53,54	53,98	53,10	53,98	1K	7
30/05/2025	0,02%	0,01	54,00	53,98	53,90	54,00	3K	9
29/05/2025	2,27%	1,20	53,99	53,99	53,99	53,99	269	3
26/05/2025	-0,40%	-0,21	52,79	53,01	52,01	54,00	1K	12
23/05/2025	0,95%	0,50	53,00	52,26	52,19	53,00	630	5
21/05/2025	0,31%	0,16	52,50	52,50	52,50	52,50	210	1
20/05/2025	-0,74%	-0,39	52,34	52,73	52,34	53,14	5K	9
19/05/2025	2,39%	1,23	52,73	52,29	52,29	52,75	2K	7
16/05/2025	-1,21%	-0,63	51,50	52,20	51,50	52,20	9K	9
15/05/2025	-0,53%	-0,28	52,13	52,20	52,12	52,48	3K	12
14/05/2025	-0,13%	-0,07	52,41	52,48	52,41	52,49	2K	7
13/05/2025	-0,51%	-0,27	52,48	52,50	52,48	52,50	1K	3
12/05/2025	0,00%	0,00	52,75	52,75	52,75	52,75	158	1
09/05/2025	0,00%	0,00	52,75	52,75	51,76	52,75	262	5
08/05/2025	0,02%	0,01	52,75	52,75	52,74	52,75	4M	8
07/05/2025	1,62%	0,84	52,74	52,74	52,74	52,75	527	5
06/05/2025	-2,08%	-1,10	51,90	50,09	50,00	52,00	6M	41
05/05/2025	-0,67%	-0,36	53,00	53,30	51,50	53,30	20K	13
02/05/2025	-0,06%	-0,03	53,36	52,90	50,54	53,36	48K	40
30/04/2025	5,83%	2,94	53,39	52,50	51,00	53,39	619	7
29/04/2025	-7,48%	-4,08	50,45	54,55	50,00	54,55	10M	140
28/04/2025	-0,07%	-0,04	54,53	54,53	54,53	54,53	163	1
22/04/2025	-0,87%	-0,48	54,57	54,57	54,57	54,57	109	1
16/04/2025	0,02%	0,01	55,05	55,05	55,04	55,05	28K	4
14/04/2025	0,02%	0,01	55,04	55,05	54,14	55,05	549	6
11/04/2025	-0,02%	-0,01	55,03	55,04	54,09	55,04	164	3
10/04/2025	-0,02%	-0,01	55,04	55,05	53,99	55,05	2K	6
09/04/2025	0,00%	0,00	55,05	55,04	55,04	55,05	550	2
08/04/2025	0,04%	0,02	55,05	55,04	55,04	55,05	825	2
07/04/2025	2,42%	1,30	55,03	55,03	55,03	55,03	55	1
04/04/2025	-1,18%	-0,64	53,73	54,03	53,73	54,40	1K	7
03/04/2025	-1,24%	-0,68	54,37	55,05	54,37	55,05	494	3
02/04/2025	0,00%	0,00	55,05	55,05	55,05	55,05	55	1
01/04/2025	0,09%	0,05	55,05	55,05	55,05	55,05	550	3
31/03/2025	-1,79%	-1,00	55,00	55,08	53,90	55,08	13K	17
27/03/2025	0,18%	0,10	56,00	56,00	56,00	56,00	56	1
25/03/2025	0,00%	0,00	55,90	55,01	55,01	55,90	110	2
21/03/2025	-0,18%	-0,10	55,90	55,90	55,90	55,90	1K	3
20/03/2025	0,00%	0,00	56,00	56,00	56,00	56,00	1K	4
19/03/2025	0,90%	0,50	56,00	55,99	55,99	56,00	223	3
18/03/2025	1,09%	0,60	55,50	54,90	54,90	55,50	221	3
17/03/2025	-0,07%	-0,04	54,90	54,94	54,90	54,94	329	3
14/03/2025	-0,94%	-0,52	54,94	54,94	54,94	54,94	54	1
13/03/2025	1,00%	0,55	55,46	55,46	55,46	55,46	610	2
12/03/2025	-1,93%	-1,08	54,91	54,91	54,91	54,91	109	1
11/03/2025	1,80%	0,99	55,99	55,99	55,99	55,99	111	1
10/03/2025	-1,79%	-1,00	55,00	55,00	55,00	55,00	385	2
06/03/2025	-1,75%	-1,00	56,00	56,00	54,91	56,00	2K	5
05/03/2025	1,89%	1,06	57,00	57,00	56,99	57,00	10M	447
28/02/2025	-0,07%	-0,04	55,94	55,99	55,18	55,99	1000	7
27/02/2025	0,68%	0,38	55,98	55,21	55,13	55,98	2K	5
26/02/2025	0,00%	0,00	55,60	55,60	55,60	55,60	111	1
25/02/2025	0,00%	0,00	55,60	55,60	55,12	55,60	610	5
24/02/2025	0,00%	0,00	55,60	55,60	54,66	55,60	221	3
21/02/2025	0,00%	0,00	55,60	55,60	55,60	55,60	111	1
20/02/2025	-0,68%	-0,38	55,60	55,99	55,60	55,99	223	3
19/02/2025	-0,04%	-0,02	55,98	55,99	54,00	55,99	1K	9
17/02/2025	0,02%	0,01	56,00	56,00	55,98	56,00	2K	4
14/02/2025	0,00%	0,00	55,99	55,99	55,99	55,99	55	1
13/02/2025	0,02%	0,01	55,99	55,99	55,99	55,99	55	1
12/02/2025	-0,04%	-0,02	55,98	55,99	53,51	55,99	1K	13
10/02/2025	3,68%	1,99	56,00	54,02	54,02	56,00	4K	7
07/02/2025	0,00%	0,00	54,01	54,01	54,01	54,01	486	1
06/02/2025	-0,92%	-0,50	54,01	54,01	54,01	54,01	918	1
04/02/2025	0,00%	0,00	54,51	54,51	54,51	54,51	1K	2
03/02/2025	0,02%	0,01	54,51	54,51	54,51	54,51	54	1
30/01/2025	0,02%	0,01	54,50	54,50	54,50	54,50	6K	5
29/01/2025	-0,15%	-0,08	54,49	54,50	53,39	54,50	1K	7
28/01/2025	-0,27%	-0,15	54,57	54,04	54,03	54,57	5K	6
27/01/2025	-2,23%	-1,25	54,72	54,40	54,40	54,72	381	4
24/01/2025	0,97%	0,54	55,97	55,97	55,97	55,97	55	1
23/01/2025	2,23%	1,21	55,43	54,01	54,01	55,43	2K	9
22/01/2025	-0,40%	-0,22	54,22	54,44	54,22	54,44	108	2
21/01/2025	-0,57%	-0,31	54,44	54,74	54,44	54,75	273	3
20/01/2025	0,11%	0,06	54,75	54,44	53,99	54,75	271	5
17/01/2025	-0,02%	-0,01	54,69	54,12	53,74	54,69	3K	6
16/01/2025	0,00%	0,00	54,70	54,70	54,70	54,70	437	2
14/01/2025	-0,07%	-0,04	54,70	54,70	54,70	54,70	492	3
13/01/2025	-0,24%	-0,13	54,74	54,74	54,74	54,74	54	1
10/01/2025	0,62%	0,34	54,87	54,53	53,85	54,87	436	6
09/01/2025	-0,62%	-0,34	54,53	52,88	52,86	54,53	1K	10
08/01/2025	-0,40%	-0,22	54,87	54,86	54,86	54,87	603	3
06/01/2025	0,24%	0,13	55,09	54,96	54,03	55,10	435	6
03/01/2025	-0,05%	-0,03	54,96	54,97	54,96	54,97	439	3
02/01/2025	-2,66%	-1,50	54,99	56,49	54,00	56,49	6K	19
30/12/2024	0,02%	0,01	56,49	56,49	56,49	56,50	1K	5
27/12/2024	0,00%	0,00	56,48	56,48	56,48	56,48	282	2
26/12/2024	0,00%	0,00	56,48	56,48	56,48	56,48	338	3
23/12/2024	2,13%	1,18	56,48	55,29	55,27	56,49	10M	1.757
20/12/2024	0,00%	0,00	55,30	54,68	54,68	55,30	662	5
19/12/2024	0,04%	0,02	55,30	55,00	54,66	55,30	6K	8
18/12/2024	0,86%	0,47	55,28	55,45	54,66	55,45	4K	9
17/12/2024	-0,35%	-0,19	54,81	54,81	54,81	54,81	54	1
16/12/2024	-1,79%	-1,00	55,00	55,00	55,00	56,96	7K	12
13/12/2024	-1,75%	-1,00	56,00	56,00	55,00	56,89	2K	13
11/12/2024	0,00%	0,00	57,00	57,00	56,00	57,00	1K	8
10/12/2024	-2,18%	-1,27	57,00	57,71	57,00	57,90	5K	28
09/12/2024	-0,19%	-0,11	58,27	57,01	55,99	58,27	4K	14
06/12/2024	-0,02%	-0,01	58,38	58,38	58,38	58,38	642	2
05/12/2024	0,00%	0,00	58,39	57,50	55,00	58,39	7K	15
04/12/2024	0,00%	0,00	58,39	58,39	57,10	58,40	7K	14
02/12/2024	0,88%	0,51	58,39	58,46	56,99	58,46	6K	8
29/11/2024	1,22%	0,70	57,88	57,02	57,02	57,88	4K	5
28/11/2024	-1,21%	-0,70	57,18	56,19	52,79	57,22	8K	17
27/11/2024	-0,02%	-0,01	57,88	57,25	57,25	57,88	687	5
26/11/2024	0,00%	0,00	57,89	57,53	57,28	57,89	3K	17
25/11/2024	0,02%	0,01	57,89	57,45	57,45	57,89	2K	3
22/11/2024	0,02%	0,01	57,88	57,87	57,87	57,89	2K	4
21/11/2024	-0,02%	-0,01	57,87	57,10	57,10	57,87	114	2
19/11/2024	-0,02%	-0,01	57,88	57,89	57,88	57,89	289	3
18/11/2024	-	-	57,89	57,86	57,35	57,89	925	9

Date,Open,High,Low,Close,Volume
11-Jul-25,55.25,55.25,55.25,55.25,55
10-Jul-25,55.19,55.19,55.19,55.19,220
09-Jul-25,55.62,55.62,55.62,55.62,55
08-Jul-25,55.93,55.93,54.99,54.99,165
07-Jul-25,56.36,56.36,54.55,55.41,502
04-Jul-25,54.51,55.97,54.51,55.04,201190
03-Jul-25,56.12,56.12,55.00,55.00,23059993
02-Jul-25,55.65,56.93,55.65,56.00,2232
27-Jun-25,56.99,56.99,52.92,56.79,25710
26-Jun-25,56.16,56.99,56.10,56.99,3263
25-Jun-25,56.93,56.93,56.10,56.10,451
24-Jun-25,56.94,56.94,55.76,56.93,1915
20-Jun-25,56.94,56.94,56.94,56.94,56
18-Jun-25,56.99,56.99,56.99,56.99,56
17-Jun-25,56.99,57.00,56.99,57.00,113
16-Jun-25,57.00,57.00,57.00,57.00,285
13-Jun-25,56.98,56.99,56.98,56.99,170
11-Jun-25,54.03,55.98,54.02,55.98,326
10-Jun-25,54.01,54.01,54.01,54.01,108
09-Jun-25,53.63,53.63,53.63,53.63,160
06-Jun-25,54.00,54.00,54.00,54.00,162
05-Jun-25,57.85,57.85,53.99,53.99,223
04-Jun-25,53.67,53.68,53.67,53.68,429
03-Jun-25,53.98,53.98,53.10,53.54,1234
30-May-25,53.98,54.00,53.90,54.00,2912
29-May-25,53.99,53.99,53.99,53.99,269
26-May-25,53.01,54.00,52.01,52.79,1421
23-May-25,52.26,53.00,52.19,53.00,630
21-May-25,52.50,52.50,52.50,52.50,210
20-May-25,52.73,53.14,52.34,52.34,4809
19-May-25,52.29,52.75,52.29,52.73,1792
16-May-25,52.20,52.20,51.50,51.50,9444
15-May-25,52.20,52.48,52.12,52.13,2718
14-May-25,52.48,52.49,52.41,52.41,2095
13-May-25,52.50,52.50,52.48,52.48,1417
12-May-25,52.75,52.75,52.75,52.75,158
09-May-25,52.75,52.75,51.76,52.75,262
08-May-25,52.75,52.75,52.74,52.75,3503971
07-May-25,52.74,52.75,52.74,52.74,527
06-May-25,50.09,52.00,50.00,51.90,5653144
05-May-25,53.30,53.30,51.50,53.00,20484
02-May-25,52.90,53.36,50.54,53.36,48346
30-Apr-25,52.50,53.39,51.00,53.39,619
29-Apr-25,54.55,54.55,50.00,50.45,10084375
28-Apr-25,54.53,54.53,54.53,54.53,163
22-Apr-25,54.57,54.57,54.57,54.57,109
16-Apr-25,55.05,55.05,55.04,55.05,27580
14-Apr-25,55.05,55.05,54.14,55.04,549
11-Apr-25,55.04,55.04,54.09,55.03,164
10-Apr-25,55.05,55.05,53.99,55.04,2000
09-Apr-25,55.04,55.05,55.04,55.05,550
08-Apr-25,55.04,55.05,55.04,55.05,825
07-Apr-25,55.03,55.03,55.03,55.03,55
04-Apr-25,54.03,54.40,53.73,53.73,1022
03-Apr-25,55.05,55.05,54.37,54.37,494
02-Apr-25,55.05,55.05,55.05,55.05,55
01-Apr-25,55.05,55.05,55.05,55.05,550
31-Mar-25,55.08,55.08,53.90,55.00,13126
27-Mar-25,56.00,56.00,56.00,56.00,56
25-Mar-25,55.01,55.90,55.01,55.90,110
21-Mar-25,55.90,55.90,55.90,55.90,1118
20-Mar-25,56.00,56.00,56.00,56.00,1232
19-Mar-25,55.99,56.00,55.99,56.00,223
18-Mar-25,54.90,55.50,54.90,55.50,221
17-Mar-25,54.94,54.94,54.90,54.90,329
14-Mar-25,54.94,54.94,54.94,54.94,54
13-Mar-25,55.46,55.46,55.46,55.46,610
12-Mar-25,54.91,54.91,54.91,54.91,109
11-Mar-25,55.99,55.99,55.99,55.99,111
10-Mar-25,55.00,55.00,55.00,55.00,385
06-Mar-25,56.00,56.00,54.91,56.00,1658
05-Mar-25,57.00,57.00,56.99,57.00,9599483
28-Feb-25,55.99,55.99,55.18,55.94,1000
27-Feb-25,55.21,55.98,55.13,55.98,2261
26-Feb-25,55.60,55.60,55.60,55.60,111
25-Feb-25,55.60,55.60,55.12,55.60,610
24-Feb-25,55.60,55.60,54.66,55.60,221
21-Feb-25,55.60,55.60,55.60,55.60,111
20-Feb-25,55.99,55.99,55.60,55.60,223
19-Feb-25,55.99,55.99,54.00,55.98,1260
17-Feb-25,56.00,56.00,55.98,56.00,1791
14-Feb-25,55.99,55.99,55.99,55.99,55
13-Feb-25,55.99,55.99,55.99,55.99,55
12-Feb-25,55.99,55.99,53.51,55.98,1089
10-Feb-25,54.02,56.00,54.02,56.00,3524
07-Feb-25,54.01,54.01,54.01,54.01,486
06-Feb-25,54.01,54.01,54.01,54.01,918
04-Feb-25,54.51,54.51,54.51,54.51,1471
03-Feb-25,54.51,54.51,54.51,54.51,54
30-Jan-25,54.50,54.50,54.50,54.50,5995
29-Jan-25,54.50,54.50,53.39,54.49,1022
28-Jan-25,54.04,54.57,54.03,54.57,5376
27-Jan-25,54.40,54.72,54.40,54.72,381
24-Jan-25,55.97,55.97,55.97,55.97,55
23-Jan-25,54.01,55.43,54.01,55.43,1742
22-Jan-25,54.44,54.44,54.22,54.22,108
21-Jan-25,54.74,54.75,54.44,54.44,273
20-Jan-25,54.44,54.75,53.99,54.75,271
17-Jan-25,54.12,54.69,53.74,54.69,2704
16-Jan-25,54.70,54.70,54.70,54.70,437
14-Jan-25,54.70,54.70,54.70,54.70,492
13-Jan-25,54.74,54.74,54.74,54.74,54
10-Jan-25,54.53,54.87,53.85,54.87,436
09-Jan-25,52.88,54.53,52.86,54.53,1171
08-Jan-25,54.86,54.87,54.86,54.87,603
06-Jan-25,54.96,55.10,54.03,55.09,435
03-Jan-25,54.97,54.97,54.96,54.96,439
02-Jan-25,56.49,56.49,54.00,54.99,5792
30-Dec-24,56.49,56.50,56.49,56.49,1242
27-Dec-24,56.48,56.48,56.48,56.48,282
26-Dec-24,56.48,56.48,56.48,56.48,338
23-Dec-24,55.29,56.49,55.27,56.48,9804557
20-Dec-24,54.68,55.30,54.68,55.30,662
19-Dec-24,55.00,55.30,54.66,55.30,5737
18-Dec-24,55.45,55.45,54.66,55.28,3942
17-Dec-24,54.81,54.81,54.81,54.81,54
16-Dec-24,55.00,56.96,55.00,55.00,6539
13-Dec-24,56.00,56.89,55.00,56.00,2329
11-Dec-24,57.00,57.00,56.00,57.00,1123
10-Dec-24,57.71,57.90,57.00,57.00,4696
09-Dec-24,57.01,58.27,55.99,58.27,3606
06-Dec-24,58.38,58.38,58.38,58.38,642
05-Dec-24,57.50,58.39,55.00,58.39,7453
04-Dec-24,58.39,58.40,57.10,58.39,6876
02-Dec-24,58.46,58.46,56.99,58.39,6164
29-Nov-24,57.02,57.88,57.02,57.88,3881
28-Nov-24,56.19,57.22,52.79,57.18,7505
27-Nov-24,57.25,57.88,57.25,57.88,687
26-Nov-24,57.53,57.89,57.28,57.89,2829
25-Nov-24,57.45,57.89,57.45,57.89,1620
22-Nov-24,57.87,57.89,57.87,57.88,1505
21-Nov-24,57.10,57.87,57.10,57.87,114
19-Nov-24,57.89,57.89,57.88,57.88,289
18-Nov-24,57.86,57.89,57.35,57.89,925

*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