papéis
login
mais

Cotação atual, histórico e gráfico do papel: PQDP11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/09/20200,47%13,962.999,002.985,002.985,002.999,0012K3
23/09/2020-0,83%-24,962.985,043.000,002.985,043.000,0024K8
22/09/20201,51%44,743.010,002.970,002.960,003.014,00183K27
21/09/20200,18%5,272.965,262.999,992.965,003.006,50215K38
18/09/2020-0,24%-7,012.959,992.979,992.930,052.980,00136K19
17/09/20200,58%17,002.967,002.950,062.905,002.967,99179K24
16/09/2020-1,07%-32,002.950,002.984,002.803,002.984,00479K65
15/09/20200,00%0,002.982,002.982,002.951,023.014,00123K22
14/09/2020-0,93%-28,002.982,003.010,002.982,003.048,83165K38
11/09/20200,00%-0,023.010,003.010,003.004,013.010,0036K7
10/09/2020-0,17%-4,983.010,023.004,003.004,003.029,9896K24
09/09/2020-0,82%-25,003.015,003.000,002.990,223.020,00283K25
08/09/2020-0,73%-22,213.040,003.070,003.000,003.075,00405K61
04/09/2020-0,42%-12,783.062,213.052,013.052,013.084,0043K13
03/09/20200,46%13,993.074,993.069,993.062,003.081,00111K16
02/09/20200,00%0,003.061,003.050,013.050,013.097,99129K15
01/09/2020-1,64%-51,013.061,003.100,003.050,003.100,00342K45
31/08/2020-0,65%-20,483.112,013.132,493.112,003.132,49116K20
28/08/2020-0,05%-1,513.132,493.135,013.132,493.135,0131K7
27/08/2020-0,06%-2,003.134,003.139,003.130,003.150,00119K21
26/08/2020-0,13%-4,003.136,003.140,063.136,003.144,99377K12
25/08/2020-0,70%-22,003.140,003.161,983.132,013.166,9663K13
24/08/2020-0,16%-5,003.162,003.169,753.133,003.169,7522K6
21/08/20200,73%23,003.167,003.169,993.140,003.172,0069K10
20/08/2020-0,82%-26,003.144,003.125,003.125,003.172,00120K17
19/08/20200,01%0,423.170,003.159,943.159,943.170,0029K3
18/08/20201,10%34,573.169,583.131,003.123,003.180,00126K12
17/08/2020-0,48%-14,993.135,013.150,013.135,013.173,76116K20
14/08/2020-0,94%-30,013.150,003.163,033.150,003.163,03218K19
13/08/20201,40%43,963.180,013.184,993.160,003.238,001M47
12/08/2020-1,69%-53,953.136,053.132,013.130,003.200,00243K32
11/08/20201,92%60,003.190,003.185,003.145,003.200,00102K21
10/08/2020-2,19%-70,003.130,003.200,013.100,003.200,01583K64
07/08/20202,86%88,993.200,003.191,003.169,993.200,0064K12
06/08/2020-1,71%-54,003.111,013.165,023.105,013.249,98170K42
05/08/20200,48%15,013.165,013.198,993.104,503.257,10141K15
04/08/2020-1,41%-45,053.150,003.197,003.080,003.200,00173K18
03/08/2020-1,99%-64,953.195,053.200,003.195,033.260,00122K9
31/07/20200,31%10,003.260,003.260,003.240,003.260,0023K7
30/07/20201,72%55,003.250,003.196,003.181,003.250,00235K21
29/07/20201,01%32,003.195,003.160,003.100,043.195,00135K21
28/07/20201,12%35,003.163,003.120,003.049,993.163,00450K27
27/07/20200,90%28,003.128,003.100,003.100,003.155,00659K27
24/07/2020-0,32%-10,053.100,003.120,003.100,003.150,00311K27
23/07/20204,12%123,043.110,053.070,003.070,003.145,00902K55
22/07/2020-3,64%-112,992.987,013.100,002.987,013.184,002M76
21/07/2020-1,59%-50,003.100,003.155,003.100,003.180,0191K14
20/07/20201,22%38,003.150,003.064,063.064,063.155,0094K13
17/07/20202,03%62,003.112,003.050,003.050,003.112,00148K20
16/07/2020-0,16%-5,003.050,003.050,103.050,003.120,00120K18
15/07/20200,00%0,003.055,003.050,003.050,003.148,99297K22
14/07/20200,83%25,003.055,003.030,003.030,003.100,001M56
13/07/20200,43%13,013.030,003.000,013.000,013.050,00254K25
10/07/20200,57%16,993.016,992.988,002.981,263.017,79120K20
09/07/2020-0,03%-1,003.000,003.000,003.000,003.030,00105K24
08/07/2020-0,27%-7,993.001,003.000,002.988,833.010,00234K32
07/07/20200,77%22,993.008,993.000,002.950,003.008,99274K38
06/07/2020-0,80%-24,002.986,003.015,002.985,003.025,00177K34
03/07/20200,33%10,003.010,003.000,002.990,003.043,98144K30
02/07/20200,00%-0,123.000,003.000,012.965,003.014,98129K22
01/07/2020-0,26%-7,883.000,123.007,993.000,103.050,00127K22
30/06/2020-0,03%-1,003.008,003.010,002.991,013.010,0036K11
29/06/2020-0,22%-6,493.009,003.016,002.995,003.016,0066K16
26/06/2020-1,13%-34,513.015,493.000,532.995,003.020,5393K19
25/06/20201,67%50,003.050,003.000,002.950,013.050,001M47
24/06/20200,04%1,203.000,003.000,012.980,013.046,00214K46
23/06/2020-2,07%-63,322.998,803.060,002.998,803.060,00297K48
22/06/2020-1,22%-37,863.062,123.069,903.060,003.082,6061K18
19/06/20201,27%38,983.099,983.061,003.061,003.100,00443K18
18/06/2020-0,13%-4,003.061,003.064,003.059,903.089,0040K13
17/06/20200,82%25,003.065,003.098,993.050,003.098,9934K9
16/06/2020-1,62%-50,003.040,003.097,993.040,003.098,00108K18
15/06/20200,00%0,003.090,003.000,002.975,013.100,00101K25
12/06/20201,64%50,003.090,002.950,002.950,003.100,00467K47
10/06/20203,05%90,003.040,002.950,002.950,003.040,00190K42
09/06/2020-1,34%-40,032.950,003.000,032.920,003.050,00734K159
08/06/20203,07%88,952.990,032.945,512.901,093.200,01510K95
05/06/20200,73%21,082.901,082.880,002.870,002.910,11107K23
04/06/20200,03%1,002.880,002.880,002.859,902.890,00181K36
03/06/20201,62%46,002.879,002.899,002.799,002.899,00174K37
02/06/20200,28%7,892.833,002.823,012.800,012.859,11212K38
01/06/2020-1,50%-42,892.825,112.840,012.820,162.892,4451K14
29/05/20201,52%43,002.868,002.949,992.800,002.949,99181K40
28/05/2020-2,25%-65,002.825,002.890,002.825,002.900,00104K20
27/05/20201,76%50,002.890,002.899,942.820,002.900,00219K24
26/05/2020-1,30%-37,552.840,002.825,012.800,002.869,99161K27
25/05/20201,85%52,152.877,552.828,002.827,892.877,55264K70
22/05/20202,00%55,402.825,402.768,002.768,002.886,99306K88
21/05/2020-0,07%-2,002.770,002.694,002.691,102.770,00170K22
20/05/20202,48%67,002.772,002.715,012.711,002.772,0092K19
19/05/20200,18%4,952.705,002.701,002.700,002.790,00164K38
18/05/2020-0,40%-10,962.700,052.745,002.670,342.746,99187K34
15/05/2020-2,08%-57,692.711,012.723,482.701,012.789,8869K18
14/05/20202,54%68,702.768,702.700,002.690,002.768,73103K17
13/05/2020-3,61%-101,002.700,002.810,002.700,002.810,00204K42
12/05/20200,94%26,002.801,002.762,012.760,002.950,00267K36
11/05/20200,91%24,992.775,002.760,012.755,002.799,9753K9
08/05/2020-0,76%-21,042.750,012.771,032.750,012.780,00401K28
07/05/2020-0,86%-23,962.771,052.800,002.770,032.819,04196K26
06/05/20200,54%15,012.795,012.814,992.770,002.819,99236K28
05/05/2020-1,07%-30,052.780,002.800,012.779,992.888,97440K40
04/05/2020-4,74%-139,952.810,052.950,002.800,002.950,00246K43
30/04/20200,07%2,002.950,002.980,002.860,002.980,00107K15
29/04/20202,75%79,002.948,002.944,992.944,992.950,0088K17
28/04/20200,31%9,002.869,002.929,992.869,002.947,00159K18
27/04/2020-1,38%-39,992.860,002.948,002.852,002.948,00312K28
24/04/2020-0,07%-2,012.899,992.902,002.850,002.902,0081K18
23/04/20201,80%51,402.902,002.900,002.900,002.910,0090K14
22/04/20200,20%5,582.850,602.845,042.845,042.879,99614K35
20/04/2020-0,17%-4,982.845,022.850,002.845,002.870,00214K26
17/04/20200,35%10,002.850,002.840,002.840,002.870,00126K11
16/04/2020-2,07%-60,002.840,002.899,992.816,002.899,9985K13
15/04/20203,17%89,002.900,002.840,002.801,012.920,7154K17
14/04/20201,19%33,002.811,002.800,002.800,002.900,0065K16
13/04/2020-0,86%-24,002.778,002.802,002.775,012.849,9936K10
09/04/20200,43%12,002.802,002.790,002.790,002.950,00127K18
08/04/2020-4,16%-121,002.790,002.916,002.775,002.917,00429K48
07/04/20204,04%113,002.911,002.798,002.750,002.911,00153K38
06/04/20202,87%78,002.798,002.720,002.718,012.800,00128K29
03/04/2020-2,16%-59,992.720,002.800,002.711,022.800,0019K4
02/04/20201,27%34,942.779,992.790,002.705,012.800,00382K79
01/04/2020-0,18%-4,952.745,052.690,002.650,002.839,991M133
31/03/20200,66%18,002.750,002.899,002.705,992.899,00279K75
30/03/2020-3,12%-88,002.732,002.800,002.701,002.800,00376K69
27/03/2020-1,05%-30,002.820,002.850,002.650,002.850,00626K60
26/03/20203,64%100,002.850,002.652,102.652,102.899,00252K47
25/03/20205,81%151,002.750,002.609,002.609,002.750,00615K58
24/03/20207,18%174,002.599,002.700,002.550,002.700,00295K26
23/03/2020-16,09%-465,002.425,002.700,002.305,002.700,00694K111
20/03/2020-5,25%-160,002.890,002.998,992.751,022.998,99690K74
19/03/202017,08%445,003.050,002.600,002.150,003.050,00352K75
18/03/2020-13,17%-395,002.605,002.990,002.600,002.990,00879K124
17/03/2020-2,38%-72,993.000,003.070,992.989,003.071,00298K52
16/03/2020--3.072,993.121,052.990,003.121,05397K71


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito