ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/2022-1,00%-19,941.980,061.981,001.962,941.995,9995K21
01/07/20220,10%2,002.000,001.999,991.995,012.018,0042K12
30/06/2022-0,10%-2,001.998,001.998,001.974,012.000,00318K29
29/06/2022-0,20%-3,992.000,001.999,991.990,082.018,9966K19
28/06/20220,25%4,992.003,992.035,001.972,002.035,00366K70
27/06/2022-0,56%-11,321.999,002.010,001.999,002.015,00177K38
24/06/20220,52%10,322.010,322.031,932.005,022.033,00135K27
23/06/2022-1,09%-22,002.000,002.032,991.980,002.032,99326K54
22/06/20220,10%2,002.022,002.020,002.009,902.030,00107K28
21/06/20221,00%20,002.020,002.000,001.995,012.025,99182K30
20/06/20220,00%0,002.000,001.981,001.981,002.034,88151K35
17/06/20220,50%10,002.000,001.990,001.982,002.025,40122K36
15/06/2022-0,75%-15,001.990,002.005,001.980,082.035,00275K37
14/06/20221,67%32,992.005,001.980,001.972,002.013,80259K42
13/06/2022-0,10%-2,041.972,011.971,001.971,002.013,66250K46
10/06/20220,15%2,961.974,051.973,011.972,012.019,9991K25
09/06/2022-3,14%-63,911.971,092.030,001.971,002.035,00651K227
08/06/20220,00%0,002.035,002.035,002.012,002.035,0085K12
07/06/2022-0,73%-14,902.035,002.049,902.025,022.049,90159K20
06/06/20224,90%95,742.049,902.055,002.047,092.162,00616K107
03/06/20220,11%2,151.954,161.975,011.954,101.980,01186K23
02/06/2022-0,91%-17,991.952,011.952,011.952,001.980,00147K21
01/06/2022-0,76%-15,001.970,001.950,001.950,001.975,00242K38
31/05/20220,25%5,011.985,001.980,001.980,002.011,1160K14
30/05/20222,38%45,981.979,991.949,831.940,001.990,99129K17
27/05/20220,16%3,011.934,011.931,111.930,021.949,8327K7
26/05/20220,52%9,981.931,001.916,011.916,011.950,1252K16
25/05/20220,05%1,021.921,021.920,001.910,401.949,9846K15
24/05/20220,00%0,001.920,001.919,991.910,001.931,00750K60
23/05/2022-1,89%-37,021.920,001.955,011.900,011.955,01649K74
20/05/2022-1,16%-22,991.957,021.970,011.953,291.994,9973K24
19/05/2022-0,30%-5,981.980,011.985,501.980,011.985,5044K17
18/05/2022-0,40%-8,011.985,991.990,001.982,041.997,9950K13
17/05/20220,71%14,001.994,001.980,011.980,001.998,9664K23
16/05/2022-0,11%-2,271.980,001.990,001.980,002.000,00169K39
13/05/2022-0,39%-7,741.982,271.990,011.982,001.995,0083K23
12/05/2022-0,10%-1,991.990,011.990,061.981,002.060,00154K54
11/05/2022-0,20%-4,001.992,001.995,991.992,001.996,00162K19
10/05/2022-1,33%-27,001.996,001.996,111.996,002.000,99112K20
09/05/20221,35%26,992.023,002.000,001.996,012.023,0084K22
06/05/20220,15%3,011.996,011.994,011.993,001.996,0144K13
05/05/2022-1,43%-28,941.993,002.024,501.993,002.025,00123K28
04/05/2022-0,15%-3,062.021,942.015,662.000,002.021,9490K24
03/05/20220,95%19,002.025,002.043,972.025,002.043,9783K9
02/05/2022-0,69%-14,002.006,002.005,072.005,052.010,0046K14
29/04/2022-0,25%-5,002.020,002.024,992.015,002.024,9938K15
28/04/20220,75%15,002.025,002.012,002.012,002.033,0044K11
27/04/2022-0,25%-5,002.010,002.015,002.003,242.015,0092K12
26/04/2022-0,49%-10,012.015,002.017,012.002,102.063,0091K26
25/04/2022-0,29%-5,992.025,012.032,012.011,152.066,19176K24
22/04/2022-0,30%-6,012.031,002.048,002.031,002.069,99121K27
20/04/2022-0,15%-2,992.037,012.040,002.037,012.058,00163K18
19/04/20220,15%3,002.040,002.049,952.037,152.049,9535K12
18/04/2022-0,05%-1,002.037,002.038,012.037,002.074,6065K16
14/04/2022-0,10%-2,002.038,002.051,522.038,002.051,52120K12
13/04/2022-0,49%-10,002.040,002.050,002.040,002.050,0024K6
12/04/20220,96%19,472.050,002.045,002.030,382.095,0079K21
11/04/20220,02%0,462.030,532.045,002.030,352.050,0022K7
08/04/20220,40%8,072.030,072.025,112.020,002.050,0043K17
07/04/2022-1,37%-28,002.022,002.051,012.020,002.098,81123K23
06/04/2022-2,33%-48,802.050,002.060,022.006,062.090,0041K9
05/04/20220,47%9,802.098,802.088,912.038,372.099,96108K40
04/04/20221,41%29,002.089,002.099,982.022,092.099,9817K7
01/04/20220,69%14,032.060,002.031,672.001,362.060,0032K14
31/03/20221,92%38,462.045,972.010,002.002,002.045,97119K22
30/03/20220,11%2,162.007,512.068,692.007,362.068,6947K15
29/03/2022-1,66%-33,822.005,352.009,012.002,302.009,0134K5
28/03/20221,96%39,162.039,172.000,022.000,002.067,8355K15
25/03/20220,50%9,892.000,012.000,001.998,002.015,00266K29
24/03/2022-0,49%-9,881.990,121.995,021.990,032.019,7092K30
23/03/20220,50%9,972.000,002.020,001.997,002.089,00102K20
22/03/2022-0,50%-9,971.990,032.000,001.990,012.020,00258K38
21/03/2022-1,10%-22,242.000,002.020,001.992,502.020,0092K9
18/03/20220,11%2,242.022,242.088,992.020,002.089,0026K13
17/03/20221,00%20,002.020,002.020,002.020,002.050,0053K18
16/03/2022-0,74%-15,002.000,002.000,002.000,002.100,0082K17
15/03/2022-0,49%-9,872.015,002.024,872.015,002.024,8710K3
14/03/20221,75%34,862.024,872.000,002.000,002.024,8736K18
11/03/20220,00%-0,091.990,011.990,101.990,012.024,00154K27
10/03/2022-0,10%-1,911.990,101.995,001.990,011.995,0042K12
09/03/20220,04%0,771.992,012.010,001.992,012.010,0018K6
08/03/2022-0,93%-18,761.991,242.000,031.991,242.000,0326K7
07/03/20220,00%0,002.010,001.993,061.991,202.010,0094K32
04/03/2022-1,17%-23,832.010,002.033,822.010,002.033,8276K12
03/03/20221,19%23,832.033,832.019,991.990,002.035,00155K34
02/03/2022-0,94%-19,012.010,002.011,502.010,002.011,5172K8
25/02/20222,53%50,022.029,011.980,001.980,002.029,0242K18
24/02/2022-0,20%-4,061.978,991.983,021.978,991.985,0054K18
23/02/2022-1,00%-19,951.983,052.003,001.983,052.003,0064K14
22/02/20220,55%11,002.003,001.990,001.982,202.009,8998K25
21/02/20220,00%-0,011.992,002.028,971.992,002.028,97194K16
18/02/2022-1,48%-29,991.992,012.030,001.990,002.030,00100K24
17/02/20221,08%21,692.022,002.024,312.022,002.030,0014K7
16/02/20220,71%14,132.000,312.028,001.991,022.030,0024K8
15/02/20220,57%11,171.986,181.999,001.975,202.030,00207K29
14/02/2022-2,71%-55,041.975,012.005,001.975,012.005,00438K45
11/02/20220,75%15,042.030,052.015,002.000,002.030,05174K24
10/02/2022-1,47%-29,992.015,012.048,992.015,002.049,0043K17
09/02/2022-0,24%-5,002.045,002.050,002.040,002.050,0035K8
08/02/2022-0,97%-20,002.050,002.099,002.050,002.099,0050K13
07/02/2022-2,08%-44,002.070,002.090,012.070,002.109,9775K17
04/02/20220,67%14,002.114,002.120,002.091,002.120,0044K12
03/02/2022-0,71%-15,082.100,002.159,562.090,012.160,00129K21
02/02/20220,72%15,032.115,082.100,062.061,022.159,7360K15
01/02/2022-4,54%-99,952.100,052.200,002.100,002.222,73156K39
31/01/20220,00%0,002.200,002.200,002.200,002.218,0048K16
28/01/2022-0,45%-10,002.200,002.190,002.170,002.217,9957K22
27/01/20220,45%10,002.210,002.173,012.173,002.224,8855K20
26/01/2022-0,55%-12,132.200,002.212,142.198,102.229,00120K27
25/01/2022-1,20%-26,872.212,132.200,002.100,012.230,00277K44
24/01/20222,24%49,002.239,002.190,002.153,842.239,00149K30
21/01/20221,39%30,002.190,002.199,992.185,002.199,9972K17
20/01/20220,84%18,022.160,002.118,992.116,982.160,0089K16
19/01/20222,98%61,982.141,982.080,002.050,002.141,9889K31
18/01/20220,00%0,012.080,002.079,982.060,182.080,00162K38
17/01/20220,53%10,992.079,992.080,002.063,002.090,0296K26
14/01/20221,92%39,002.069,002.059,992.051,132.080,0072K21
13/01/20220,00%-0,012.030,002.050,002.030,002.074,8774K20
12/01/20220,10%2,012.030,012.028,002.028,002.050,0073K19
11/01/20222,32%45,922.028,001.982,071.971,002.038,99131K29
10/01/2022-4,71%-97,921.982,082.080,001.936,302.080,00432K161
07/01/20220,00%0,012.080,002.070,012.031,032.080,0031K10
06/01/20220,00%-0,012.079,992.079,992.050,002.080,00147K53
05/01/2022-2,58%-55,002.080,002.149,502.050,002.149,50165K31
04/01/20221,62%34,002.135,002.119,992.110,002.135,00142K19
03/01/2022-0,43%-9,002.101,002.093,602.084,672.121,00190K20
30/12/20210,48%10,002.110,002.110,002.100,002.110,0017K3
29/12/2021-0,90%-19,002.100,002.116,992.079,932.120,0059K16
28/12/20210,43%9,002.119,002.110,002.026,002.139,99189K31
27/12/20212,98%61,002.110,002.049,002.049,002.110,0017K8
23/12/20210,15%3,002.049,002.046,011.995,762.049,0090K22
22/12/20212,17%43,502.046,001.999,901.980,002.046,00174K29
21/12/20212,17%42,502.002,501.980,001.961,012.049,00143K58
20/12/2021--1.960,001.990,001.930,052.000,50274K42


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito