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
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	0,03%	0,02	57,89	57,86	57,35	57,89	925	9
14/11/2024	0,00%	0,00	57,87	57,87	57,87	57,87	57	1
11/11/2024	-0,02%	-0,01	57,87	56,07	56,00	57,87	19K	21
08/11/2024	0,03%	0,02	57,88	57,88	57,88	57,89	6K	5
07/11/2024	-0,05%	-0,03	57,86	56,04	56,00	57,86	2K	13
06/11/2024	-0,07%	-0,04	57,89	57,89	57,89	57,89	405	3
05/11/2024	0,03%	0,02	57,93	56,01	56,01	57,93	751	6
04/11/2024	0,05%	0,03	57,91	57,91	57,91	57,91	57	1
01/11/2024	-0,09%	-0,05	57,88	57,00	57,00	57,88	114	2
31/10/2024	1,47%	0,84	57,93	56,45	56,45	57,93	170	2
30/10/2024	0,02%	0,01	57,09	57,09	57,08	57,09	570	4
29/10/2024	0,09%	0,05	57,08	57,95	57,08	57,95	288	2
28/10/2024	0,04%	0,02	57,03	56,97	56,97	57,03	3K	6
24/10/2024	-1,64%	-0,95	57,01	57,01	56,40	57,01	3K	8
22/10/2024	0,00%	0,00	57,96	57,96	57,96	57,96	1K	2
21/10/2024	0,05%	0,03	57,96	57,96	57,96	57,96	289	3
18/10/2024	-0,02%	-0,01	57,93	57,93	57,93	57,93	57	1
17/10/2024	-0,02%	-0,01	57,94	57,94	57,94	57,94	57	1
16/10/2024	-0,03%	-0,02	57,95	57,95	57,95	57,95	57	1
15/10/2024	-0,03%	-0,02	57,97	57,97	57,01	57,97	750	8
11/10/2024	0,00%	0,00	57,99	57,99	57,99	57,99	6K	1
10/10/2024	-0,77%	-0,45	57,99	56,01	56,00	57,99	12K	8
09/10/2024	-2,54%	-1,52	58,44	59,21	57,00	59,92	7K	12
08/10/2024	-0,07%	-0,04	59,96	59,96	59,96	59,96	59	1
07/10/2024	1,76%	1,04	60,00	58,96	58,89	60,00	14K	27
04/10/2024	-0,49%	-0,29	58,96	58,37	57,97	58,99	1K	7
03/10/2024	2,14%	1,24	59,25	59,47	57,76	59,47	10M	16
02/10/2024	0,12%	0,07	58,01	57,01	57,01	58,48	1K	10
01/10/2024	-0,79%	-0,46	57,94	57,94	57,89	63,84	942	8
30/09/2024	-0,39%	-0,23	58,40	57,56	57,56	58,61	1K	7
27/09/2024	0,22%	0,13	58,63	58,01	58,01	58,63	761	6
26/09/2024	-0,66%	-0,39	58,50	58,01	58,01	58,50	2K	4
25/09/2024	0,75%	0,44	58,89	58,45	57,50	58,89	5K	19
24/09/2024	0,21%	0,12	58,45	58,45	58,45	58,45	58	1
23/09/2024	0,57%	0,33	58,33	58,00	58,00	58,33	2K	7
20/09/2024	-1,01%	-0,59	58,00	57,45	57,11	58,21	7K	15
19/09/2024	-0,27%	-0,16	58,59	58,24	58,24	58,59	291	3
18/09/2024	0,00%	0,00	58,75	59,00	58,00	59,00	8K	25
17/09/2024	-0,99%	-0,59	58,75	58,61	58,00	59,34	10K	17
16/09/2024	-0,03%	-0,02	59,34	59,35	59,29	59,35	10K	8
13/09/2024	-0,12%	-0,07	59,36	59,38	59,36	59,38	237	4
12/09/2024	-0,10%	-0,06	59,43	59,43	59,43	59,43	59	1
11/09/2024	-0,22%	-0,13	59,49	58,84	58,84	59,49	3K	4
10/09/2024	-	-	59,62	59,00	59,00	59,62	3K	6

Date,Open,High,Low,Close,Volume
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
14-Nov-24,57.87,57.87,57.87,57.87,57
11-Nov-24,56.07,57.87,56.00,57.87,18640
08-Nov-24,57.88,57.89,57.88,57.88,6077
07-Nov-24,56.04,57.86,56.00,57.86,2389
06-Nov-24,57.89,57.89,57.89,57.89,405
05-Nov-24,56.01,57.93,56.01,57.93,751
04-Nov-24,57.91,57.91,57.91,57.91,57
01-Nov-24,57.00,57.88,57.00,57.88,114
31-Oct-24,56.45,57.93,56.45,57.93,170
30-Oct-24,57.09,57.09,57.08,57.09,570
29-Oct-24,57.95,57.95,57.08,57.08,288
28-Oct-24,56.97,57.03,56.97,57.03,2687
24-Oct-24,57.01,57.01,56.40,57.01,3231
22-Oct-24,57.96,57.96,57.96,57.96,1101
21-Oct-24,57.96,57.96,57.96,57.96,289
18-Oct-24,57.93,57.93,57.93,57.93,57
17-Oct-24,57.94,57.94,57.94,57.94,57
16-Oct-24,57.95,57.95,57.95,57.95,57
15-Oct-24,57.97,57.97,57.01,57.97,750
11-Oct-24,57.99,57.99,57.99,57.99,5509
10-Oct-24,56.01,57.99,56.00,57.99,12179
09-Oct-24,59.21,59.92,57.00,58.44,6908
08-Oct-24,59.96,59.96,59.96,59.96,59
07-Oct-24,58.96,60.00,58.89,60.00,13995
04-Oct-24,58.37,58.99,57.97,58.96,1107
03-Oct-24,59.47,59.47,57.76,59.25,10006507
02-Oct-24,57.01,58.48,57.01,58.01,1165
01-Oct-24,57.94,63.84,57.89,57.94,942
30-Sep-24,57.56,58.61,57.56,58.40,1283
27-Sep-24,58.01,58.63,58.01,58.63,761
26-Sep-24,58.01,58.50,58.01,58.50,1571
25-Sep-24,58.45,58.89,57.50,58.89,4921
24-Sep-24,58.45,58.45,58.45,58.45,58
23-Sep-24,58.00,58.33,58.00,58.33,2149
20-Sep-24,57.45,58.21,57.11,58.00,7324
19-Sep-24,58.24,58.59,58.24,58.59,291
18-Sep-24,59.00,59.00,58.00,58.75,7730
17-Sep-24,58.61,59.34,58.00,58.75,10207
16-Sep-24,59.35,59.35,59.29,59.34,10204
13-Sep-24,59.38,59.38,59.36,59.36,237
12-Sep-24,59.43,59.43,59.43,59.43,59
11-Sep-24,58.84,59.49,58.84,59.49,3092
10-Sep-24,59.00,59.62,59.00,59.62,2847

*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