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
menu


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
20/05/20251,31%30,992.387,992.357,022.357,022.387,99107K20
19/05/2025-0,55%-13,002.357,002.357,122.357,002.417,9752K16
16/05/2025-0,42%-10,002.370,002.380,002.357,002.418,98107K29
15/05/20250,97%22,882.380,002.380,002.359,772.380,00135K20
14/05/2025-0,96%-22,882.357,122.424,992.356,202.449,00230K44
13/05/2025-2,06%-50,002.380,002.430,012.361,012.430,0196K25
12/05/20252,11%50,292.430,002.427,302.420,002.430,0051K10
09/05/2025-0,01%-0,292.379,712.380,002.340,012.380,0043K7
08/05/20250,21%4,992.380,002.406,992.355,012.413,8448K13
07/05/20250,09%2,022.375,012.330,002.330,002.401,0067K17
06/05/2025-0,29%-7,012.372,992.359,982.310,012.399,99118K21
05/05/20254,34%99,002.380,002.303,812.282,012.400,00197K17
02/05/2025-2,40%-56,002.281,002.316,992.265,002.350,00103K20
30/04/2025-0,13%-3,002.337,002.341,002.255,052.341,00107K19
29/04/2025-0,43%-10,002.340,002.439,992.340,002.439,9943K4
28/04/2025-1,67%-39,992.350,002.419,002.270,022.419,0045K16
25/04/20252,14%49,992.389,992.340,002.340,002.473,4473K20
24/04/20252,18%50,012.340,002.289,992.260,492.370,003M15
23/04/20250,93%20,992.289,992.245,052.245,052.296,8925K11
22/04/2025-1,35%-31,002.269,002.299,992.230,192.299,9984K22
17/04/20252,22%50,002.300,002.230,012.230,012.300,00283K42
16/04/2025-1,45%-33,002.250,002.279,892.223,002.279,89299K27
15/04/20250,35%8,002.283,002.223,272.223,272.283,45126K7
14/04/20250,71%16,022.275,002.276,782.223,012.276,7875K22
11/04/2025-0,65%-14,812.258,982.273,792.223,662.276,6952K10
10/04/2025-0,27%-6,082.273,792.291,002.223,002.291,0072K14
09/04/2025-0,18%-4,132.279,872.290,982.250,002.290,9854K12
08/04/20252,93%65,002.284,002.498,502.223,002.498,50316K51
07/04/20251,28%28,002.219,002.219,002.219,002.229,0060K13
04/04/20250,00%0,002.191,002.191,012.191,002.192,0055K11
03/04/20250,00%0,002.191,002.191,012.191,002.200,9833K11
02/04/20250,00%0,002.191,002.191,002.191,002.207,00333K144
01/04/2025-2,19%-48,952.191,002.250,002.190,032.250,0055K8
31/03/20251,82%39,952.239,952.190,982.157,332.279,0088K23
28/03/20252,27%48,742.200,002.185,002.185,002.215,98185K28
27/03/20250,04%0,832.151,262.215,982.150,162.215,98240K51
26/03/2025-1,76%-38,572.150,432.131,082.131,032.210,00122K46
25/03/2025-0,05%-1,002.189,002.174,672.130,182.189,0069K31
24/03/20252,34%50,002.190,002.125,022.125,012.190,00212K24
21/03/20250,47%10,002.140,002.130,002.102,832.166,98189K59
20/03/20251,43%30,002.130,002.102,722.102,722.148,6770K26
19/03/2025-0,43%-9,002.100,002.099,562.099,562.148,79133K37
18/03/20251,39%29,002.109,002.090,032.090,032.178,7878K24
17/03/2025-2,35%-50,002.080,002.130,012.080,002.238,99601K17
14/03/2025-0,23%-5,002.130,002.135,002.080,162.135,82134K31
13/03/20250,95%20,012.135,002.069,342.069,342.135,007M23
12/03/20251,20%25,002.114,992.100,012.060,032.119,99333K73
11/03/2025-2,06%-44,002.089,992.069,912.069,912.099,991M13
10/03/20252,10%43,992.133,992.090,012.080,012.140,0027K12
07/03/20250,74%15,372.090,002.078,042.034,132.103,4896K34
06/03/20250,69%14,192.074,632.035,072.035,032.074,63117K35
05/03/2025-0,92%-19,192.060,442.060,622.024,732.060,6296K21
28/02/20251,45%29,632.079,632.040,012.040,012.079,636K3
27/02/2025-0,49%-10,002.050,002.060,012.050,002.089,7564K22
26/02/20250,39%7,952.060,002.057,012.056,012.088,6241K13
25/02/2025-2,24%-46,952.052,052.040,112.040,112.089,8741K15
24/02/20252,39%49,002.099,002.034,272.034,272.099,00363K14
21/02/2025-0,49%-10,002.050,002.060,032.050,002.060,07125K31
20/02/2025-0,15%-3,002.060,002.051,002.026,002.060,00369K78
19/02/2025-1,76%-37,002.063,002.026,282.026,282.063,0057K16
18/02/20252,94%60,002.100,002.025,482.025,482.100,0099K36
17/02/20250,49%10,002.040,002.030,002.025,522.044,9941K15
14/02/2025-1,35%-27,822.030,002.025,472.025,472.050,0049K18
13/02/20251,12%22,822.057,822.035,002.034,932.057,82241K51
12/02/20250,49%9,992.035,002.085,972.025,082.085,97308K52
11/02/2025-0,25%-4,992.025,012.030,002.020,092.050,0024K11
10/02/2025-1,65%-33,992.030,002.089,992.018,002.089,99338K164
07/02/20251,42%28,992.063,992.035,002.001,042.063,99805K76
06/02/2025-0,73%-15,002.035,002.049,972.001,302.050,01740K64
05/02/20252,41%48,242.050,002.074,852.001,782.074,8521K6
04/02/2025-2,35%-48,242.001,761.992,031.992,032.074,87241K16
03/02/2025-1,91%-40,002.050,002.050,032.000,002.073,06329K100
31/01/2025-3,91%-85,002.090,002.175,002.090,002.175,0080K21
30/01/20250,46%10,002.175,002.081,132.050,002.188,9852K19
29/01/20254,27%88,642.165,002.160,992.100,002.200,0068K10
28/01/2025-3,92%-84,642.076,362.075,022.075,022.101,00109K22
27/01/20254,50%93,002.161,002.099,992.063,022.161,003M34
24/01/2025-0,26%-5,442.068,002.071,062.067,992.071,0621K5
23/01/20252,95%59,412.073,442.042,682.030,002.073,4427K10
22/01/2025-1,71%-34,972.014,032.024,412.011,022.050,00238K69
21/01/2025-0,05%-1,002.049,002.020,022.006,242.050,00227K77
20/01/20251,89%38,002.050,002.040,002.010,082.068,99326K34
17/01/2025-0,59%-12,002.012,002.026,002.001,082.026,00177K55
16/01/20250,94%18,922.024,002.037,002.006,012.046,1297K31
15/01/2025-1,52%-30,922.005,082.069,492.005,002.069,5083K32
14/01/2025-0,68%-13,992.036,002.010,012.010,012.039,994M17
13/01/20251,99%39,992.049,992.010,002.005,002.068,98557K25
10/01/2025-2,72%-56,262.010,001.988,221.988,222.070,00242K64
09/01/20253,00%60,272.066,262.005,992.005,992.066,26182K14
08/01/20250,75%14,992.005,991.990,021.985,702.051,99212K65
07/01/2025-0,16%-3,201.991,001.999,001.991,001.999,0056K14
06/01/2025-0,79%-15,801.994,201.992,091.992,091.999,9976K26
03/01/20250,95%19,002.010,001.990,021.990,022.010,0058K13
02/01/2025-1,04%-21,001.991,001.989,011.989,012.019,00108K28
30/12/20240,60%12,002.012,002.050,001.994,322.050,00281K22
27/12/2024-0,51%-10,252.000,001.986,021.986,022.049,96570K39
26/12/20240,51%10,252.010,251.999,961.990,002.010,25673K45
23/12/20240,35%7,012.000,001.986,011.986,002.000,00193K35
20/12/20240,05%0,901.992,991.994,931.987,051.997,6676K27
19/12/20240,11%2,091.992,091.986,011.986,001.999,92801K43
18/12/20240,20%4,001.990,001.987,021.986,002.007,97417K66
17/12/20240,00%-0,011.986,001.986,011.986,001.997,93121K24
16/12/2024-1,14%-22,981.986,012.009,001.986,002.009,00176K37
13/12/20241,16%22,992.008,991.992,051.992,012.030,0072K21
12/12/2024-1,19%-24,001.986,002.010,001.985,032.029,99119K55
11/12/20240,93%18,552.010,002.010,001.991,482.010,0066K25
10/12/20240,48%9,451.991,452.010,001.990,002.010,0094K25
09/12/2024-1,18%-23,741.982,001.990,081.975,002.003,00225K76
06/12/20240,24%4,752.005,741.976,011.976,012.005,74234K45
05/12/2024-0,15%-2,942.000,991.975,031.975,002.000,99263K69
04/12/2024-1,19%-24,072.003,932.028,001.971,572.028,00124K40
03/12/2024-0,54%-11,002.028,002.039,872.010,002.059,98244K57
02/12/20241,09%21,992.039,002.034,982.033,312.048,004M29
29/11/2024-1,61%-32,992.017,012.038,051.999,002.059,97455K70
28/11/2024-1,49%-31,002.050,002.080,982.045,092.092,794M40
27/11/20242,51%51,002.081,002.032,002.032,002.099,98255K37
26/11/2024-0,44%-9,002.030,002.053,972.029,262.053,9743K15
25/11/2024-2,44%-50,962.039,002.087,992.020,002.087,99275K74
22/11/20242,90%58,892.089,962.095,002.050,022.095,00104K22
21/11/20240,90%18,162.031,072.012,932.012,932.089,00260K58
19/11/2024-2,76%-57,042.012,912.040,012.012,002.070,00264K75
18/11/20242,45%49,442.069,952.022,042.022,032.070,00217K50
14/11/20240,08%1,522.020,512.022,222.010,002.047,00119K42
13/11/2024-0,40%-8,012.018,992.049,691.996,872.049,89412K74
12/11/2024-1,84%-37,992.027,002.020,202.020,202.059,99163K56
11/11/20241,62%32,992.064,992.040,012.005,552.064,99461K122
08/11/2024-1,10%-22,502.032,002.021,272.021,272.059,98335K103
07/11/20240,15%3,162.054,502.031,022.031,002.054,50280K76
06/11/20240,95%19,332.051,342.033,342.021,012.051,34236K74
05/11/2024-2,31%-47,992.032,012.033,502.031,032.080,00267K86
04/11/20241,71%35,062.080,002.040,002.019,012.080,00261K66
01/11/20240,43%8,842.044,942.041,002.002,022.089,95243K83
31/10/20240,50%10,102.036,102.025,262.025,262.050,00181K59
30/10/2024--2.026,002.031,012.023,222.064,93189K66


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar