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
04/07/2022	0,18%	0,10	57,04	56,23	56,22	57,13	566	6
01/07/2022	-0,30%	-0,17	56,94	57,11	56,73	57,12	968	5
30/06/2022	0,00%	0,00	57,11	57,11	56,16	57,11	739	3
29/06/2022	-0,02%	-0,01	57,11	57,12	55,31	57,12	226	4
28/06/2022	0,39%	0,22	57,12	57,12	57,12	57,12	114	1
27/06/2022	0,00%	0,00	56,90	57,11	56,90	57,12	1K	3
24/06/2022	0,02%	0,01	56,90	57,13	56,90	57,13	911	6
23/06/2022	0,16%	0,09	56,89	56,89	56,89	56,89	56	1
22/06/2022	1,43%	0,80	56,80	56,88	56,80	56,88	1K	2
20/06/2022	0,00%	0,00	56,00	55,33	55,25	56,70	6K	11
17/06/2022	-0,53%	-0,30	56,00	55,62	55,60	56,00	7K	9

15/06/2022	-0,88%	-0,50	56,30	56,00	56,00	56,89	1K	6
14/06/2022	-0,16%	-0,09	56,80	55,67	55,67	56,80	1K	7
13/06/2022	-0,19%	-0,11	56,89	56,89	56,89	56,89	227	1
10/06/2022	-0,21%	-0,12	57,00	57,12	57,00	57,12	798	3
08/06/2022	0,30%	0,17	57,12	57,12	57,12	57,12	114	2
07/06/2022	0,23%	0,13	56,95	56,82	55,83	57,30	567	9
03/06/2022	-0,28%	-0,16	56,82	56,97	55,72	56,97	339	6
02/06/2022	0,89%	0,50	56,98	56,47	56,47	57,00	509	6
01/06/2022	-0,79%	-0,45	56,48	55,70	55,70	56,48	2K	12
31/05/2022	0,04%	0,02	56,93	56,94	56,93	56,94	170	2
26/05/2022	0,37%	0,21	56,91	56,91	56,91	56,91	1K	3
25/05/2022	0,09%	0,05	56,70	56,65	56,65	56,93	966	4
24/05/2022	0,98%	0,55	56,65	56,98	56,65	56,98	624	6
23/05/2022	0,16%	0,09	56,10	56,10	56,01	56,10	43K	8
20/05/2022	-0,52%	-0,29	56,01	56,79	56,00	58,00	11K	33
19/05/2022	-0,60%	-0,34	56,30	56,00	56,00	56,40	956	6
17/05/2022	0,32%	0,18	56,64	56,46	56,01	56,64	959	4
16/05/2022	-0,95%	-0,54	56,46	57,00	55,62	57,00	5K	13
13/05/2022	1,53%	0,86	57,00	56,30	56,30	58,58	171	3
12/05/2022	-1,51%	-0,86	56,14	56,14	56,14	57,50	510	8
09/05/2022	-0,47%	-0,27	57,00	57,00	57,00	57,00	114	2
06/05/2022	-0,19%	-0,11	57,27	56,69	56,14	57,28	165K	11
05/05/2022	-2,73%	-1,61	57,38	57,07	56,14	57,38	1M	21
04/05/2022	-1,01%	-0,60	58,99	59,00	56,01	59,00	1K	6
03/05/2022	-0,68%	-0,41	59,59	59,60	58,88	59,60	4K	15
29/04/2022	3,75%	2,17	60,00	57,83	57,83	60,00	18K	21
27/04/2022	-0,07%	-0,04	57,83	57,83	57,83	57,83	115	1
25/04/2022	-0,17%	-0,10	57,87	56,00	56,00	57,87	509	4
22/04/2022	-0,03%	-0,02	57,97	57,99	57,97	57,99	637	4
20/04/2022	0,24%	0,14	57,99	57,84	55,22	57,99	910	7
19/04/2022	0,00%	0,00	57,85	57,85	57,85	57,85	231	3
18/04/2022	0,19%	0,11	57,85	57,85	57,85	57,85	1K	6
14/04/2022	0,00%	0,00	57,74	57,74	57,74	57,74	57	1
12/04/2022	-0,02%	-0,01	57,74	57,74	57,74	57,74	404	1
11/04/2022	1,33%	0,76	57,75	57,99	57,75	57,99	115	2
08/04/2022	-0,02%	-0,01	56,99	56,99	56,99	56,99	1K	5
07/04/2022	0,90%	0,51	57,00	56,49	56,49	57,99	1K	5
06/04/2022	0,00%	0,00	56,49	55,23	55,22	56,49	1K	5
05/04/2022	-0,63%	-0,36	56,49	56,01	55,33	56,49	33K	9
04/04/2022	-0,09%	-0,05	56,85	56,85	56,50	56,85	454	3
01/04/2022	-0,18%	-0,10	56,90	56,61	56,60	56,90	1K	4
31/03/2022	0,35%	0,20	57,00	56,00	56,00	57,00	5K	9
30/03/2022	0,53%	0,30	56,80	55,95	55,95	57,00	32K	12
29/03/2022	0,00%	0,00	56,50	56,49	56,00	56,50	3K	8
28/03/2022	0,53%	0,30	56,50	55,97	55,97	56,50	2K	6
25/03/2022	-0,53%	-0,30	56,20	56,49	56,00	56,49	2K	8
24/03/2022	-0,77%	-0,44	56,50	56,94	56,50	56,94	339	4
23/03/2022	0,07%	0,04	56,94	56,94	56,94	56,94	170	2
22/03/2022	0,04%	0,02	56,90	55,60	55,59	56,90	1K	8
21/03/2022	0,65%	0,37	56,88	56,89	56,87	56,89	568	4
18/03/2022	0,00%	0,00	56,51	56,51	56,29	56,51	507	5
17/03/2022	0,93%	0,52	56,51	56,89	56,51	56,89	622	4
16/03/2022	0,61%	0,34	55,99	55,38	55,38	55,99	499	4
15/03/2022	1,29%	0,71	55,65	54,99	54,65	55,65	2K	14
14/03/2022	1,53%	0,83	54,94	54,11	54,11	54,94	1K	8
11/03/2022	-4,38%	-2,48	54,11	54,35	54,11	56,81	1K	6
10/03/2022	-0,11%	-0,06	56,59	56,65	56,59	56,65	339	2
09/03/2022	3,94%	2,15	56,65	56,99	56,65	56,99	170	2
08/03/2022	-3,51%	-1,98	54,50	56,01	54,00	56,01	122K	516
07/03/2022	0,14%	0,08	56,48	57,30	56,01	57,30	452	4
04/03/2022	-0,12%	-0,07	56,40	55,51	55,51	56,40	2K	6
03/03/2022	0,00%	0,00	56,47	56,47	56,47	56,47	56	1
02/03/2022	-0,88%	-0,50	56,47	55,50	55,50	56,47	2K	4
25/02/2022	1,73%	0,97	56,97	56,01	56,01	56,97	281	2
24/02/2022	-0,88%	-0,50	56,00	56,31	56,00	56,31	2K	8
23/02/2022	-1,38%	-0,79	56,50	57,00	56,03	57,00	1K	9
22/02/2022	0,00%	0,00	57,29	57,30	56,46	57,30	171	3
21/02/2022	1,54%	0,87	57,29	56,42	56,42	57,29	1K	4
18/02/2022	0,46%	0,26	56,42	56,42	56,34	56,42	394	4
17/02/2022	-0,58%	-0,33	56,16	56,16	56,16	56,16	1K	6
16/02/2022	0,00%	0,00	56,49	56,50	56,49	56,50	508	3
14/02/2022	0,00%	0,00	56,49	56,50	56,49	56,50	225	4
11/02/2022	-0,41%	-0,23	56,49	56,49	56,49	56,49	169	2
10/02/2022	-0,44%	-0,25	56,72	56,97	55,88	56,97	339	4
09/02/2022	0,04%	0,02	56,97	56,97	56,97	56,97	113	2
08/02/2022	0,35%	0,20	56,95	56,97	56,95	56,97	170	3
07/02/2022	-0,42%	-0,24	56,75	56,60	55,92	56,75	7K	7
31/01/2022	0,87%	0,49	56,99	56,51	56,50	56,99	30K	5
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	-	-	61,00	60,27	60,27	61,00	362	2

Date,Open,High,Low,Close,Volume
04-Jul-22,56.23,57.13,56.22,57.04,566
01-Jul-22,57.11,57.12,56.73,56.94,968
30-Jun-22,57.11,57.11,56.16,57.11,739
29-Jun-22,57.12,57.12,55.31,57.11,226
28-Jun-22,57.12,57.12,57.12,57.12,114
27-Jun-22,57.11,57.12,56.90,56.90,1140
24-Jun-22,57.13,57.13,56.90,56.90,911
23-Jun-22,56.89,56.89,56.89,56.89,56
22-Jun-22,56.88,56.88,56.80,56.80,1192
20-Jun-22,55.33,56.70,55.25,56.00,6116
17-Jun-22,55.62,56.00,55.60,56.00,6732
15-Jun-22,56.00,56.89,56.00,56.30,1405
14-Jun-22,55.67,56.80,55.67,56.80,1126
13-Jun-22,56.89,56.89,56.89,56.89,227
10-Jun-22,57.12,57.12,57.00,57.00,798
08-Jun-22,57.12,57.12,57.12,57.12,114
07-Jun-22,56.82,57.30,55.83,56.95,567
03-Jun-22,56.97,56.97,55.72,56.82,339
02-Jun-22,56.47,57.00,56.47,56.98,509
01-Jun-22,55.70,56.48,55.70,56.48,1620
31-May-22,56.94,56.94,56.93,56.93,170
26-May-22,56.91,56.91,56.91,56.91,1252
25-May-22,56.65,56.93,56.65,56.70,966
24-May-22,56.98,56.98,56.65,56.65,624
23-May-22,56.10,56.10,56.01,56.10,42802
20-May-22,56.79,58.00,56.00,56.01,11189
19-May-22,56.00,56.40,56.00,56.30,956
17-May-22,56.46,56.64,56.01,56.64,959
16-May-22,57.00,57.00,55.62,56.46,4576
13-May-22,56.30,58.58,56.30,57.00,171
12-May-22,56.14,57.50,56.14,56.14,510
09-May-22,57.00,57.00,57.00,57.00,114
06-May-22,56.69,57.28,56.14,57.27,165253
05-May-22,57.07,57.38,56.14,57.38,1250853
04-May-22,59.00,59.00,56.01,58.99,1230
03-May-22,59.60,59.60,58.88,59.59,3611
29-Apr-22,57.83,60.00,57.83,60.00,17651
27-Apr-22,57.83,57.83,57.83,57.83,115
25-Apr-22,56.00,57.87,56.00,57.87,509
22-Apr-22,57.99,57.99,57.97,57.97,637
20-Apr-22,57.84,57.99,55.22,57.99,910
19-Apr-22,57.85,57.85,57.85,57.85,231
18-Apr-22,57.85,57.85,57.85,57.85,1157
14-Apr-22,57.74,57.74,57.74,57.74,57
12-Apr-22,57.74,57.74,57.74,57.74,404
11-Apr-22,57.99,57.99,57.75,57.75,115
08-Apr-22,56.99,56.99,56.99,56.99,1253
07-Apr-22,56.49,57.99,56.49,57.00,1025
06-Apr-22,55.23,56.49,55.22,56.49,1119
05-Apr-22,56.01,56.49,55.33,56.49,33276
04-Apr-22,56.85,56.85,56.50,56.85,454
01-Apr-22,56.61,56.90,56.60,56.90,1245
31-Mar-22,56.00,57.00,56.00,57.00,4515
30-Mar-22,55.95,57.00,55.95,56.80,31575
29-Mar-22,56.49,56.50,56.00,56.50,2652
28-Mar-22,55.97,56.50,55.97,56.50,1517
25-Mar-22,56.49,56.49,56.00,56.20,1908
24-Mar-22,56.94,56.94,56.50,56.50,339
23-Mar-22,56.94,56.94,56.94,56.94,170
22-Mar-22,55.60,56.90,55.59,56.90,1337
21-Mar-22,56.89,56.89,56.87,56.88,568
18-Mar-22,56.51,56.51,56.29,56.51,507
17-Mar-22,56.89,56.89,56.51,56.51,622
16-Mar-22,55.38,55.99,55.38,55.99,499
15-Mar-22,54.99,55.65,54.65,55.65,1882
14-Mar-22,54.11,54.94,54.11,54.94,1364
11-Mar-22,54.35,56.81,54.11,54.11,1412
10-Mar-22,56.65,56.65,56.59,56.59,339
09-Mar-22,56.99,56.99,56.65,56.65,170
08-Mar-22,56.01,56.01,54.00,54.50,121883
07-Mar-22,57.30,57.30,56.01,56.48,452
04-Mar-22,55.51,56.40,55.51,56.40,1972
03-Mar-22,56.47,56.47,56.47,56.47,56
02-Mar-22,55.50,56.47,55.50,56.47,2276
25-Feb-22,56.01,56.97,56.01,56.97,281
24-Feb-22,56.31,56.31,56.00,56.00,1905
23-Feb-22,57.00,57.00,56.03,56.50,1355
22-Feb-22,57.30,57.30,56.46,57.29,171
21-Feb-22,56.42,57.29,56.42,57.29,1488
18-Feb-22,56.42,56.42,56.34,56.42,394
17-Feb-22,56.16,56.16,56.16,56.16,1291
16-Feb-22,56.50,56.50,56.49,56.49,508
14-Feb-22,56.50,56.50,56.49,56.49,225
11-Feb-22,56.49,56.49,56.49,56.49,169
10-Feb-22,56.97,56.97,55.88,56.72,339
09-Feb-22,56.97,56.97,56.97,56.97,113
08-Feb-22,56.97,56.97,56.95,56.95,170
07-Feb-22,56.60,56.75,55.92,56.75,7003
31-Jan-22,56.51,56.99,56.50,56.99,29719
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

*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