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
26/07/2024	-0,07%	-0,04	59,39	59,40	59,39	59,40	118	2
24/07/2024	-0,37%	-0,22	59,43	59,01	58,50	59,52	8K	20
23/07/2024	-0,20%	-0,12	59,65	59,77	59,01	59,77	5K	9
22/07/2024	-0,02%	-0,01	59,77	59,78	59,52	59,78	1K	4
19/07/2024	0,00%	0,00	59,78	59,78	59,78	59,78	836	2
18/07/2024	0,00%	0,00	59,78	59,78	59,78	59,78	119	1
17/07/2024	0,00%	0,00	59,78	59,78	59,78	59,78	59	1
16/07/2024	-0,02%	-0,01	59,78	59,78	59,78	59,78	119	1
15/07/2024	0,02%	0,01	59,79	59,79	59,79	59,79	478	4
12/07/2024	-0,02%	-0,01	59,78	59,50	59,29	59,79	716	6
11/07/2024	0,00%	0,00	59,79	59,79	59,78	59,79	896	6
10/07/2024	0,25%	0,15	59,79	59,79	59,79	59,79	239	1
09/07/2024	0,30%	0,18	59,64	58,75	58,75	59,64	3K	6
08/07/2024	0,00%	0,00	59,46	59,46	59,46	59,46	1K	4
05/07/2024	-0,05%	-0,03	59,46	59,49	59,46	59,49	356	3
04/07/2024	0,20%	0,12	59,49	59,37	59,37	59,49	7K	8
02/07/2024	0,82%	0,48	59,37	58,89	58,17	59,37	4K	9
01/07/2024	-1,03%	-0,61	58,89	59,04	57,01	59,04	13K	36
28/06/2024	0,69%	0,41	59,50	59,09	58,83	59,83	3K	10
27/06/2024	0,05%	0,03	59,09	59,09	56,91	59,09	645	8
26/06/2024	-0,81%	-0,48	59,06	59,54	59,06	59,54	2K	3
25/06/2024	0,92%	0,54	59,54	59,55	59,53	59,55	357	3
24/06/2024	0,02%	0,01	59,00	59,00	58,99	59,00	6K	7
21/06/2024	-0,86%	-0,51	58,99	59,00	58,99	59,00	707	4
17/06/2024	-0,62%	-0,37	59,50	59,87	59,50	59,87	5K	8
14/06/2024	-0,18%	-0,11	59,87	59,88	59,80	59,88	179	3
13/06/2024	-0,05%	-0,03	59,98	59,98	59,98	59,99	239	3
12/06/2024	0,03%	0,02	60,01	59,51	59,28	60,01	655	6
11/06/2024	0,02%	0,01	59,99	59,99	59,99	59,99	119	2
10/06/2024	-0,02%	-0,01	59,98	59,98	59,35	59,99	959	7
07/06/2024	-0,02%	-0,01	59,99	59,50	59,21	59,99	1K	9
06/06/2024	0,02%	0,01	60,00	60,00	60,00	60,00	180	3
04/06/2024	0,00%	0,00	59,99	59,52	59,09	59,99	1K	11
03/06/2024	-0,02%	-0,01	59,99	59,99	59,99	59,99	239	2
31/05/2024	0,07%	0,04	60,00	59,72	59,71	60,00	1K	7
28/05/2024	0,13%	0,08	59,96	59,88	59,88	59,96	2K	5
27/05/2024	-0,20%	-0,12	59,88	59,99	59,25	59,99	774	7
24/05/2024	0,00%	0,00	60,00	60,00	60,00	60,00	120	1
23/05/2024	0,00%	0,00	60,00	60,00	60,00	60,00	30K	3
21/05/2024	0,00%	0,00	60,00	60,00	60,00	60,00	180	2
20/05/2024	0,02%	0,01	60,00	60,00	60,00	60,00	300	4
17/05/2024	0,00%	0,00	59,99	60,00	59,39	60,00	14K	11
16/05/2024	0,32%	0,19	59,99	60,00	59,80	60,00	96K	132
15/05/2024	2,22%	1,30	59,80	58,50	58,50	60,00	89K	51
14/05/2024	0,00%	0,00	58,50	58,50	58,50	58,50	2K	4
13/05/2024	0,00%	0,00	58,50	58,50	58,50	58,50	58	1
10/05/2024	0,43%	0,25	58,50	58,50	58,26	58,50	2K	5
08/05/2024	-0,43%	-0,25	58,25	58,50	58,25	58,50	467	3
07/05/2024	-0,20%	-0,12	58,50	58,89	57,81	58,90	527	7
06/05/2024	0,03%	0,02	58,62	58,50	58,50	58,62	6K	11
03/05/2024	1,03%	0,60	58,60	59,00	58,60	59,00	176	3
02/05/2024	-0,03%	-0,02	58,00	58,08	58,00	58,08	116	2
30/04/2024	-1,64%	-0,97	58,02	58,99	58,01	59,00	700	8
29/04/2024	0,00%	0,00	58,99	58,99	58,99	58,99	176	1
26/04/2024	0,00%	0,00	58,99	59,00	58,99	59,00	235	2
24/04/2024	0,84%	0,49	58,99	58,99	58,99	58,99	58	1
23/04/2024	-0,24%	-0,14	58,50	58,99	58,30	58,99	293	4
22/04/2024	-0,34%	-0,20	58,64	58,92	58,64	59,00	6K	8
19/04/2024	0,41%	0,24	58,84	58,49	58,48	58,99	645	7
18/04/2024	-0,26%	-0,15	58,60	58,75	58,60	59,00	18K	15
17/04/2024	0,00%	0,00	58,75	58,26	58,25	58,75	3K	4
16/04/2024	-1,23%	-0,73	58,75	59,48	58,75	59,48	12K	13
15/04/2024	1,50%	0,88	59,48	58,74	58,74	59,69	13K	3
12/04/2024	0,14%	0,08	58,60	59,69	58,60	59,69	177	3
11/04/2024	-0,20%	-0,12	58,52	58,52	58,52	58,52	292	2
10/04/2024	0,24%	0,14	58,64	59,69	58,23	59,69	20M	25
08/04/2024	0,02%	0,01	58,50	58,50	58,49	58,50	1K	3
05/04/2024	-0,02%	-0,01	58,49	58,50	58,05	58,50	9K	5
04/04/2024	0,00%	0,00	58,50	58,50	58,45	58,50	2K	4
03/04/2024	-2,06%	-1,23	58,50	59,69	58,50	59,69	18K	8
02/04/2024	1,67%	0,98	59,73	58,36	58,36	59,90	31K	21
28/03/2024	0,43%	0,25	58,75	58,75	58,50	58,75	4M	10
27/03/2024	0,00%	0,00	58,50	58,51	58,50	58,51	5M	18
26/03/2024	0,00%	0,00	58,50	58,52	58,49	60,00	1M	53
22/03/2024	-2,42%	-1,45	58,50	59,82	58,50	59,82	6M	26
21/03/2024	0,71%	0,42	59,95	59,95	59,95	59,95	59	1
20/03/2024	0,05%	0,03	59,53	59,98	59,53	59,98	119	2
19/03/2024	0,00%	0,00	59,50	59,97	59,50	59,97	178	3
18/03/2024	0,17%	0,10	59,50	59,98	59,50	59,98	298	4
15/03/2024	-1,00%	-0,60	59,40	59,50	59,40	59,51	1K	4
14/03/2024	0,00%	0,00	60,00	60,00	60,00	60,00	99K	3
13/03/2024	0,00%	0,00	60,00	59,74	59,09	60,00	300K	90
12/03/2024	0,17%	0,10	60,00	59,90	59,90	60,00	32K	38
11/03/2024	-0,17%	-0,10	59,90	59,90	59,12	59,90	3K	5
08/03/2024	0,00%	0,00	60,00	60,00	60,00	60,00	960	2
07/03/2024	0,00%	0,00	60,00	58,90	58,90	60,00	40K	159
06/03/2024	1,54%	0,91	60,00	58,58	58,58	60,00	31K	94
05/03/2024	-1,50%	-0,90	59,09	58,58	58,58	59,09	351	2
04/03/2024	-0,02%	-0,01	59,99	60,00	59,99	60,00	119	2
01/03/2024	0,84%	0,50	60,00	59,40	59,40	60,00	1K	4
29/02/2024	0,93%	0,55	59,50	59,43	56,50	59,50	103K	171
28/02/2024	0,02%	0,01	58,95	59,38	58,95	59,38	295	4
26/02/2024	-0,08%	-0,05	58,94	58,99	58,94	58,99	884	4
23/02/2024	-0,79%	-0,47	58,99	58,99	58,99	58,99	117	1
22/02/2024	2,29%	1,33	59,46	58,14	58,14	59,46	175	2
21/02/2024	0,26%	0,15	58,13	58,14	58,13	58,14	232	3
20/02/2024	0,00%	0,00	57,98	57,97	57,97	57,98	405	3
19/02/2024	0,31%	0,18	57,98	57,61	57,45	57,98	6K	11
16/02/2024	-0,31%	-0,18	57,80	57,47	57,41	57,84	2K	8
15/02/2024	0,83%	0,48	57,98	57,50	57,50	57,98	1K	5
14/02/2024	-0,38%	-0,22	57,50	57,72	57,43	57,72	4K	8
09/02/2024	0,02%	0,01	57,72	57,73	57,40	58,13	12K	16
08/02/2024	0,35%	0,20	57,71	57,71	57,71	57,71	57	1
07/02/2024	0,02%	0,01	57,51	57,51	57,51	57,51	57	1
06/02/2024	-0,29%	-0,17	57,50	57,64	57,50	57,91	33K	12
05/02/2024	-1,00%	-0,58	57,67	58,40	56,99	58,40	40K	24
31/01/2024	0,45%	0,26	58,25	57,99	57,99	58,25	12K	7
30/01/2024	0,59%	0,34	57,99	58,48	57,99	58,48	812	4
26/01/2024	0,02%	0,01	57,65	57,66	57,65	57,66	288	3
25/01/2024	0,05%	0,03	57,64	58,49	57,64	58,49	4K	12
24/01/2024	-0,59%	-0,34	57,61	57,61	57,61	57,61	115	1
23/01/2024	0,28%	0,16	57,95	57,78	57,50	57,95	1M	269
22/01/2024	-0,36%	-0,21	57,79	58,49	57,79	58,49	407	4
19/01/2024	0,73%	0,42	58,00	57,58	57,58	58,70	290	3
18/01/2024	-0,07%	-0,04	57,58	57,61	57,58	58,50	808	4
17/01/2024	-0,66%	-0,38	57,62	57,62	57,62	57,62	57	1
16/01/2024	-0,41%	-0,24	58,00	57,50	57,01	58,70	12K	10
15/01/2024	-0,02%	-0,01	58,24	58,25	58,24	58,25	3K	6
12/01/2024	-0,43%	-0,25	58,25	58,26	58,25	58,26	4K	4
11/01/2024	0,00%	0,00	58,50	58,50	58,50	58,50	3K	5
10/01/2024	0,00%	0,00	58,50	58,50	58,49	58,50	59K	8
09/01/2024	-0,37%	-0,22	58,50	58,72	57,13	58,72	7K	7
08/01/2024	-1,19%	-0,71	58,72	59,00	58,72	59,45	354	4
05/01/2024	-0,03%	-0,02	59,43	59,45	58,58	59,45	2K	10
04/01/2024	1,61%	0,94	59,45	59,45	59,00	59,45	1K	8
03/01/2024	0,02%	0,01	58,51	58,51	58,51	58,51	175	2
02/01/2024	-1,63%	-0,97	58,50	58,50	58,50	59,50	3K	9
28/12/2023	0,02%	0,01	59,47	59,01	59,01	59,47	237	4
27/12/2023	-0,03%	-0,02	59,46	59,47	58,27	59,47	534	3
26/12/2023	1,69%	0,99	59,48	58,49	58,49	59,48	117	2
22/12/2023	0,58%	0,34	58,49	58,49	58,49	58,49	58	1
20/12/2023	0,26%	0,15	58,15	58,15	58,15	58,15	988	4
19/12/2023	-0,85%	-0,50	58,00	58,49	57,71	58,49	1K	5
18/12/2023	-	-	58,50	57,80	56,76	58,50	2K	13

Date,Open,High,Low,Close,Volume
26-Jul-24,59.40,59.40,59.39,59.39,118
24-Jul-24,59.01,59.52,58.50,59.43,7705
23-Jul-24,59.77,59.77,59.01,59.65,5193
22-Jul-24,59.78,59.78,59.52,59.77,1135
19-Jul-24,59.78,59.78,59.78,59.78,836
18-Jul-24,59.78,59.78,59.78,59.78,119
17-Jul-24,59.78,59.78,59.78,59.78,59
16-Jul-24,59.78,59.78,59.78,59.78,119
15-Jul-24,59.79,59.79,59.79,59.79,478
12-Jul-24,59.50,59.79,59.29,59.78,716
11-Jul-24,59.79,59.79,59.78,59.79,896
10-Jul-24,59.79,59.79,59.79,59.79,239
09-Jul-24,58.75,59.64,58.75,59.64,3389
08-Jul-24,59.46,59.46,59.46,59.46,1189
05-Jul-24,59.49,59.49,59.46,59.46,356
04-Jul-24,59.37,59.49,59.37,59.49,7197
02-Jul-24,58.89,59.37,58.17,59.37,3803
01-Jul-24,59.04,59.04,57.01,58.89,12673
28-Jun-24,59.09,59.83,58.83,59.50,2852
27-Jun-24,59.09,59.09,56.91,59.09,645
26-Jun-24,59.54,59.54,59.06,59.06,1606
25-Jun-24,59.55,59.55,59.53,59.54,357
24-Jun-24,59.00,59.00,58.99,59.00,5899
21-Jun-24,59.00,59.00,58.99,58.99,707
17-Jun-24,59.87,59.87,59.50,59.50,5499
14-Jun-24,59.88,59.88,59.80,59.87,179
13-Jun-24,59.98,59.99,59.98,59.98,239
12-Jun-24,59.51,60.01,59.28,60.01,655
11-Jun-24,59.99,59.99,59.99,59.99,119
10-Jun-24,59.98,59.99,59.35,59.98,959
07-Jun-24,59.50,59.99,59.21,59.99,1488
06-Jun-24,60.00,60.00,60.00,60.00,180
04-Jun-24,59.52,59.99,59.09,59.99,1128
03-Jun-24,59.99,59.99,59.99,59.99,239
31-May-24,59.72,60.00,59.71,60.00,1257
28-May-24,59.88,59.96,59.88,59.96,1678
27-May-24,59.99,59.99,59.25,59.88,774
24-May-24,60.00,60.00,60.00,60.00,120
23-May-24,60.00,60.00,60.00,60.00,30000
21-May-24,60.00,60.00,60.00,60.00,180
20-May-24,60.00,60.00,60.00,60.00,300
17-May-24,60.00,60.00,59.39,59.99,13554
16-May-24,60.00,60.00,59.80,59.99,96349
15-May-24,58.50,60.00,58.50,59.80,89443
14-May-24,58.50,58.50,58.50,58.50,1872
13-May-24,58.50,58.50,58.50,58.50,58
10-May-24,58.50,58.50,58.26,58.50,2104
08-May-24,58.50,58.50,58.25,58.25,467
07-May-24,58.89,58.90,57.81,58.50,527
06-May-24,58.50,58.62,58.50,58.62,5908
03-May-24,59.00,59.00,58.60,58.60,176
02-May-24,58.08,58.08,58.00,58.00,116
30-Apr-24,58.99,59.00,58.01,58.02,700
29-Apr-24,58.99,58.99,58.99,58.99,176
26-Apr-24,59.00,59.00,58.99,58.99,235
24-Apr-24,58.99,58.99,58.99,58.99,58
23-Apr-24,58.99,58.99,58.30,58.50,293
22-Apr-24,58.92,59.00,58.64,58.64,6486
19-Apr-24,58.49,58.99,58.48,58.84,645
18-Apr-24,58.75,59.00,58.60,58.60,17990
17-Apr-24,58.26,58.75,58.25,58.75,2863
16-Apr-24,59.48,59.48,58.75,58.75,12107
15-Apr-24,58.74,59.69,58.74,59.48,12514
12-Apr-24,59.69,59.69,58.60,58.60,177
11-Apr-24,58.52,58.52,58.52,58.52,292
10-Apr-24,59.69,59.69,58.23,58.64,20002794
08-Apr-24,58.50,58.50,58.49,58.50,1111
05-Apr-24,58.50,58.50,58.05,58.49,9120
04-Apr-24,58.50,58.50,58.45,58.50,1754
03-Apr-24,59.69,59.69,58.50,58.50,17946
02-Apr-24,58.36,59.90,58.36,59.73,30947
28-Mar-24,58.75,58.75,58.50,58.75,3677127
27-Mar-24,58.51,58.51,58.50,58.50,4972500
26-Mar-24,58.52,60.00,58.49,58.50,1359788
22-Mar-24,59.82,59.82,58.50,58.50,6476496
21-Mar-24,59.95,59.95,59.95,59.95,59
20-Mar-24,59.98,59.98,59.53,59.53,119
19-Mar-24,59.97,59.97,59.50,59.50,178
18-Mar-24,59.98,59.98,59.50,59.50,298
15-Mar-24,59.50,59.51,59.40,59.40,1189
14-Mar-24,60.00,60.00,60.00,60.00,99180
13-Mar-24,59.74,60.00,59.09,60.00,300296
12-Mar-24,59.90,60.00,59.90,60.00,32142
11-Mar-24,59.90,59.90,59.12,59.90,2801
08-Mar-24,60.00,60.00,60.00,60.00,960
07-Mar-24,58.90,60.00,58.90,60.00,40167
06-Mar-24,58.58,60.00,58.58,60.00,30883
05-Mar-24,58.58,59.09,58.58,59.09,351
04-Mar-24,60.00,60.00,59.99,59.99,119
01-Mar-24,59.40,60.00,59.40,60.00,1015
29-Feb-24,59.43,59.50,56.50,59.50,103198
28-Feb-24,59.38,59.38,58.95,58.95,295
26-Feb-24,58.99,58.99,58.94,58.94,884
23-Feb-24,58.99,58.99,58.99,58.99,117
22-Feb-24,58.14,59.46,58.14,59.46,175
21-Feb-24,58.14,58.14,58.13,58.13,232
20-Feb-24,57.97,57.98,57.97,57.98,405
19-Feb-24,57.61,57.98,57.45,57.98,6379
16-Feb-24,57.47,57.84,57.41,57.80,2305
15-Feb-24,57.50,57.98,57.50,57.98,1038
14-Feb-24,57.72,57.72,57.43,57.50,4312
09-Feb-24,57.73,58.13,57.40,57.72,11886
08-Feb-24,57.71,57.71,57.71,57.71,57
07-Feb-24,57.51,57.51,57.51,57.51,57
06-Feb-24,57.64,57.91,57.50,57.50,33121
05-Feb-24,58.40,58.40,56.99,57.67,39852
31-Jan-24,57.99,58.25,57.99,58.25,11832
30-Jan-24,58.48,58.48,57.99,57.99,812
26-Jan-24,57.66,57.66,57.65,57.65,288
25-Jan-24,58.49,58.49,57.64,57.64,3580
24-Jan-24,57.61,57.61,57.61,57.61,115
23-Jan-24,57.78,57.95,57.50,57.95,1497482
22-Jan-24,58.49,58.49,57.79,57.79,407
19-Jan-24,57.58,58.70,57.58,58.00,290
18-Jan-24,57.61,58.50,57.58,57.58,808
17-Jan-24,57.62,57.62,57.62,57.62,57
16-Jan-24,57.50,58.70,57.01,58.00,12309
15-Jan-24,58.25,58.25,58.24,58.24,3028
12-Jan-24,58.26,58.26,58.25,58.25,3553
11-Jan-24,58.50,58.50,58.50,58.50,3217
10-Jan-24,58.50,58.50,58.49,58.50,58908
09-Jan-24,58.72,58.72,57.13,58.50,6608
08-Jan-24,59.00,59.45,58.72,58.72,354
05-Jan-24,59.45,59.45,58.58,59.43,1996
04-Jan-24,59.45,59.45,59.00,59.45,1069
03-Jan-24,58.51,58.51,58.51,58.51,175
02-Jan-24,58.50,59.50,58.50,58.50,3456
28-Dec-23,59.01,59.47,59.01,59.47,237
27-Dec-23,59.47,59.47,58.27,59.46,534
26-Dec-23,58.49,59.48,58.49,59.48,117
22-Dec-23,58.49,58.49,58.49,58.49,58
20-Dec-23,58.15,58.15,58.15,58.15,988
19-Dec-23,58.49,58.49,57.71,58.00,1278
18-Dec-23,57.80,58.50,56.76,58.50,1560

*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