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
15/04/20240,68%13,492.001,992.006,012.000,002.014,9946K15
12/04/20240,17%3,401.988,501.998,941.988,502.050,00143K31
11/04/2024-0,69%-13,781.985,101.985,011.985,011.992,4995K16
10/04/20240,00%0,001.998,881.985,511.981,011.998,8876K17
09/04/20240,95%18,881.998,881.998,871.980,031.998,8816K8
08/04/20240,74%14,451.980,001.976,991.970,001.989,9975K25
05/04/20240,00%0,001.965,551.980,031.965,551.993,97206K20
04/04/2024-2,21%-44,451.965,552.001,001.963,502.004,0030K11
03/04/20241,41%28,012.010,001.981,991.962,002.020,01125K34
02/04/20240,53%10,381.981,991.972,001.960,001.983,9871K20
01/04/2024-1,37%-27,411.971,611.978,791.940,001.993,98260K79
28/03/20241,86%36,461.999,021.998,001.998,002.022,9978K19
27/03/2024-2,36%-47,441.962,561.985,031.962,562.045,89445K64
26/03/20241,67%33,002.010,002.005,001.994,012.010,0046K22
25/03/2024-3,56%-73,001.977,002.001,011.971,012.001,0164K16
22/03/20241,49%30,012.050,002.019,991.964,022.059,9930K13
21/03/20241,10%22,032.019,991.997,961.986,002.023,97166K24
20/03/20240,00%-0,021.997,961.996,011.962,561.997,9866K15
19/03/20240,37%7,371.997,981.990,601.979,241.998,00174K19
18/03/20241,30%25,571.990,611.965,051.945,471.990,6193K31
15/03/20240,07%1,341.965,041.987,881.964,041.987,8916K6
14/03/20241,22%23,601.963,701.944,001.944,001.986,00101K24
13/03/2024-0,15%-2,911.940,101.969,981.940,101.986,0035K17
12/03/20240,41%8,011.943,011.937,031.935,001.943,0135K15
11/03/2024-0,10%-2,001.935,001.959,991.935,001.964,0076K22
08/03/20240,21%3,991.937,001.933,001.930,011.959,9754K21
07/03/2024-0,61%-11,821.933,011.944,821.924,001.944,83153K32
06/03/2024-0,27%-5,171.944,831.987,891.926,001.987,9885K30
05/03/2024-1,52%-30,001.950,001.940,001.928,001.993,73103K25
04/03/20241,02%20,001.980,001.957,001.926,002.179,00140K35
01/03/20240,15%3,001.960,001.950,041.950,021.960,0065K20
29/02/20240,36%6,991.957,001.950,011.950,001.957,00279K33
28/02/20241,19%23,011.950,011.950,001.950,001.959,99131K24
27/02/20240,10%2,001.927,001.948,631.927,001.949,9927K11
26/02/2024-0,41%-7,991.925,001.937,001.925,001.937,0085K25
23/02/20240,51%9,811.932,991.927,031.921,181.932,9937K13
22/02/2024-0,61%-11,831.923,181.960,001.923,181.960,0042K19
21/02/2024-0,77%-14,991.935,011.935,001.935,001.952,00117K18
20/02/20241,56%30,001.950,001.939,951.921,031.950,00331K31
19/02/2024-1,49%-28,981.920,001.948,981.920,001.949,0075K21
16/02/20240,73%14,081.948,981.934,891.934,891.948,98101K19
15/02/20240,31%5,901.934,901.935,001.934,001.935,0035K9
14/02/20240,50%9,511.929,001.919,491.919,491.929,0010K5
09/02/20240,00%0,001.919,491.919,491.919,491.919,494K2
08/02/20240,71%13,481.919,491.922,881.910,001.940,00125K37
07/02/2024-0,10%-2,001.906,011.908,021.905,101.940,00150K49
06/02/2024-0,17%-3,191.908,011.924,981.908,011.924,9863K28
05/02/2024-0,20%-3,811.911,201.911,511.905,121.930,0069K30
02/02/2024-0,26%-4,991.915,011.920,011.911,011.920,01509K257
01/02/2024-0,52%-10,031.920,001.920,001.920,001.938,9933K12
31/01/20240,42%8,011.930,031.921,031.921,031.945,0043K18
30/01/2024-1,18%-22,981.922,021.933,101.921,001.940,0052K25
29/01/2024-0,26%-4,981.945,001.920,071.920,071.949,991M27
26/01/20240,00%-0,011.949,981.949,991.920,001.949,99124K35
25/01/20240,46%8,991.949,991.941,011.940,001.950,00124K15
24/01/2024-0,46%-9,001.941,001.950,001.941,001.950,0047K13
23/01/20240,05%1,001.950,001.949,001.941,111.950,0080K12
22/01/20240,15%3,001.949,001.940,001.931,581.949,1331K13
19/01/20240,31%6,001.946,001.939,991.932,261.947,0082K24
18/01/20240,83%16,001.940,001.940,971.930,341.940,9710K5
17/01/2024-1,22%-23,791.924,001.926,011.924,001.935,9744K18
16/01/20241,45%27,771.947,791.930,001.918,111.948,0085K32
15/01/2024-0,36%-6,981.920,021.950,001.920,021.950,00121K59
12/01/2024-0,93%-18,001.927,001.928,011.927,001.950,00110K28
11/01/2024-0,21%-4,001.945,001.931,011.930,001.949,98211K22
10/01/20240,46%9,001.949,001.949,001.949,001.950,0021K9
09/01/2024-0,96%-18,901.940,001.958,911.931,131.960,0068K22
08/01/20242,13%40,891.958,901.954,991.930,171.962,95174K38
05/01/2024-0,31%-5,951.918,011.928,011.918,011.949,9975K25
04/01/2024-1,59%-31,041.923,961.929,771.914,111.929,7769K29
03/01/20241,45%28,001.955,001.929,401.925,001.955,00108K18
02/01/2024-0,87%-16,851.927,001.919,011.919,011.969,9962K17
28/12/20230,87%16,731.943,851.927,121.927,121.943,8541K19
27/12/20230,16%3,091.927,121.944,821.927,111.944,8273K21
26/12/2023-0,12%-2,261.924,031.926,281.914,111.944,90244K42
22/12/2023-0,96%-18,711.926,291.945,001.906,101.945,00133K32
21/12/2023-0,10%-1,991.945,001.948,001.936,001.948,00179K16
20/12/20230,41%8,021.946,991.938,971.920,001.946,99238K37
19/12/20230,51%9,871.938,971.931,001.920,301.939,00124K37
18/12/2023-0,05%-0,901.929,101.940,001.920,251.980,0055K22
15/12/2023-0,46%-9,001.930,001.930,001.925,501.930,0098K11
14/12/20231,46%27,991.939,001.912,001.912,001.939,00118K26
13/12/2023-0,21%-3,991.911,011.915,011.910,101.935,00176K23
12/12/2023-1,23%-23,791.915,001.928,001.908,001.936,7731K9
11/12/20232,03%38,491.938,791.905,041.891,001.938,7975K19
08/12/2023-1,03%-19,701.900,301.920,001.900,011.930,00280K30
07/12/2023-0,52%-10,001.920,001.930,001.917,051.949,9044K10
06/12/2023-0,01%-0,101.930,001.964,931.905,001.965,00573K43
05/12/2023-1,78%-34,901.930,101.964,991.930,011.965,0025K12
04/12/20231,21%23,521.965,001.941,481.918,001.965,0052K17
01/12/2023-0,44%-8,541.941,481.936,221.936,221.941,4835K10
30/11/2023-2,30%-45,881.950,021.995,911.950,022.000,00179K31
29/11/20230,82%16,151.995,901.985,841.979,751.995,9097K19
28/11/20230,39%7,761.979,751.955,501.955,501.979,7531K15
27/11/20230,30%5,991.971,991.966,001.955,001.972,0051K17
24/11/20231,87%36,001.966,001.950,001.940,001.966,0055K14
23/11/2023-1,63%-32,021.930,001.964,031.902,001.970,00243K42
22/11/2023-1,21%-23,971.962,021.960,851.960,651.985,5129K14
21/11/20231,27%24,931.985,991.961,051.955,091.996,1279K25
20/11/20230,00%0,061.961,061.961,061.955,001.961,0741K12
17/11/20230,98%19,001.961,001.949,991.949,991.961,0039K10
16/11/20230,15%2,841.942,001.950,001.939,161.950,0082K17
14/11/2023-0,66%-12,841.939,161.951,991.939,011.951,9921K10
13/11/20230,72%14,001.952,001.939,001.939,001.952,0049K9
10/11/20230,41%8,001.938,001.950,001.925,241.950,9737K16
09/11/20230,52%9,931.930,001.930,001.930,001.930,0752K10
08/11/2023-0,51%-9,931.920,071.920,061.920,051.942,0068K18
07/11/2023-0,52%-10,001.930,001.957,991.930,001.957,9931K8
06/11/2023-0,51%-10,001.940,001.940,001.921,101.960,0052K16
03/11/20230,86%16,681.950,001.950,001.912,641.980,9947K13
01/11/2023-3,33%-66,671.933,321.950,001.902,001.950,00117K18
31/10/20235,54%104,941.999,991.902,011.902,002.000,0061K20
30/10/2023-1,06%-20,241.895,051.915,281.890,051.970,00121K23
27/10/2023-0,25%-4,721.915,291.915,291.899,991.915,29122K21
26/10/20232,67%50,011.920,011.870,001.870,001.970,00146K30
25/10/20231,03%19,001.870,001.851,001.832,021.900,0060K26
24/10/2023-4,39%-85,001.851,001.930,011.851,001.930,01267K78
23/10/20230,28%5,431.936,001.931,031.925,011.979,93182K45
20/10/2023-0,69%-13,441.930,571.956,001.930,571.964,0082K28
19/10/2023-0,82%-15,981.944,011.960,001.944,011.989,74123K40
18/10/20231,03%19,921.959,991.960,001.941,091.970,0043K18
17/10/2023-1,02%-19,931.940,071.961,031.940,061.969,2765K24
16/10/20230,00%0,001.960,002.000,001.925,002.081,97363K69
13/10/20230,46%9,001.960,001.970,001.952,011.970,0031K9
11/10/20230,05%1,001.951,001.999,991.951,001.999,9968K22
10/10/20230,23%4,501.950,001.933,061.932,511.963,99639K18
09/10/2023-0,08%-1,501.945,501.956,021.924,001.956,02128K36
06/10/2023-0,66%-13,001.947,001.960,001.947,001.990,0097K14
05/10/2023-1,51%-30,001.960,001.990,001.960,001.990,00103K19
04/10/20230,00%0,001.990,001.997,001.974,021.998,0073K24
03/10/20230,86%17,011.990,001.997,991.957,991.997,9930K14
02/10/2023-1,25%-25,011.972,991.998,001.945,151.998,0067K19
29/09/20232,25%44,011.998,001.955,001.955,001.998,0079K16
28/09/2023--1.953,991.953,991.953,891.954,0059K8


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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