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
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
28/09/20230,00%-0,011.953,991.953,991.953,891.954,0059K8
27/09/20230,46%9,011.954,001.940,011.940,011.955,00104K14
26/09/2023-0,26%-5,011.944,991.955,001.936,111.955,0047K13
25/09/20230,05%0,991.950,001.950,031.949,991.955,0068K16
22/09/20230,88%17,011.949,011.932,051.930,061.949,01131K18
21/09/20230,05%0,991.932,001.930,221.930,061.932,0039K8
20/09/2023-0,21%-3,991.931,011.939,011.930,061.955,00186K61
19/09/2023-0,97%-19,001.935,001.954,991.935,001.954,9945K22
18/09/2023-0,05%-1,001.954,001.954,991.940,041.955,0039K15
15/09/20230,77%15,011.955,001.940,001.940,001.955,0070K10
14/09/20230,94%17,991.939,991.940,991.930,001.941,0035K11
13/09/2023-0,10%-2,011.922,001.924,001.922,001.943,20106K36
12/09/2023-1,53%-29,981.924,011.955,001.923,011.955,00285K30
11/09/20230,20%3,981.953,991.959,821.950,011.959,8225K13
08/09/20230,00%0,001.950,011.950,021.950,011.959,8159K12
06/09/20230,00%0,001.950,011.951,011.950,011.959,8290K37
05/09/20230,00%0,001.950,011.950,021.950,011.953,7364K13
04/09/2023-1,26%-24,981.950,011.945,791.945,791.963,00610K14
01/09/20231,07%21,001.974,991.937,291.937,291.979,0024K12
31/08/20230,41%7,991.953,991.956,001.950,001.956,0043K10
30/08/2023-0,31%-6,001.946,001.952,001.930,001.955,0064K13
29/08/2023-0,25%-4,961.952,001.956,971.918,181.962,7772K16
28/08/20232,32%44,441.956,961.912,011.912,011.956,96653K18
25/08/2023-2,87%-56,481.912,521.969,001.911,011.970,00290K78
24/08/20230,61%11,991.969,001.960,241.957,001.982,9939K18
23/08/2023-1,41%-27,991.957,011.990,001.957,001.990,0059K28
22/08/20230,76%15,001.985,001.970,001.957,071.988,9538K15
21/08/20230,25%5,001.970,001.960,991.957,001.984,5237K15
18/08/20230,41%8,001.965,001.957,001.957,002.003,84112K26
17/08/2023-1,90%-38,001.957,001.994,991.957,001.999,00220K19
16/08/20234,45%85,001.995,001.950,011.950,002.000,0078K25
15/08/2023-1,55%-30,001.910,001.920,031.890,001.934,99337K34
14/08/2023-1,30%-25,511.940,001.989,101.930,002.004,00690K333
11/08/2023-1,66%-33,221.965,511.999,901.965,512.000,00369K14
10/08/20231,77%34,721.998,731.999,341.975,031.999,3412K6
09/08/2023-0,59%-11,681.964,011.975,691.964,001.975,6955K21
08/08/2023-0,77%-15,311.975,691.991,011.975,692.004,0092K27
07/08/2023-0,45%-9,001.991,001.998,911.991,001.998,918K4
04/08/20230,00%0,002.000,002.005,001.999,502.005,0070K10
03/08/20230,00%0,002.000,002.000,001.994,002.000,00118K13
02/08/20230,20%4,002.000,001.990,001.980,142.000,0048K10
01/08/20230,05%1,001.996,001.977,841.900,722.018,95122K32
31/07/2023-0,05%-0,991.995,001.990,001.950,001.995,00213K44
28/07/20230,05%0,991.995,991.994,991.953,501.997,99113K42
27/07/20231,68%33,001.995,001.989,981.966,311.995,0052K21
26/07/20230,35%6,831.962,001.955,171.955,171.995,0079K30
25/07/2023-1,75%-34,831.955,171.988,001.955,172.000,00290K44
24/07/20231,53%29,991.990,001.989,001.961,771.996,8577K23
21/07/20230,25%4,841.960,011.970,001.955,171.992,9544K12
20/07/2023-0,50%-9,831.955,171.965,001.955,171.995,00108K28
19/07/2023-1,37%-27,391.965,001.992,391.965,001.992,9455K28
18/07/20230,12%2,391.992,391.993,791.966,851.995,9992K26
17/07/20230,61%12,001.990,001.986,861.986,861.995,9338K15
14/07/20230,00%0,001.978,001.977,991.952,031.978,00124K23
13/07/2023-0,05%-0,991.978,001.974,991.953,001.978,0057K12
12/07/2023-0,45%-9,011.978,991.931,141.931,141.988,0038K13
11/07/20232,47%48,001.988,001.940,101.936,001.994,99290K25
10/07/20231,20%23,051.940,001.916,961.916,131.969,93248K36
07/07/20231,85%34,851.916,951.900,011.887,641.920,0061K28
06/07/20230,11%1,981.882,101.946,101.882,101.955,2027K14
05/07/20230,27%5,121.880,121.967,991.876,001.967,9991K23
04/07/2023-4,09%-80,001.875,001.916,301.853,671.955,00143K47
03/07/20232,36%45,001.955,001.910,001.910,001.999,94136K41
30/06/20230,00%0,001.910,001.911,011.875,021.911,01162K25
29/06/20230,53%10,001.910,001.903,011.903,011.997,1279K17
28/06/20232,70%50,001.900,001.914,991.862,011.999,9981K29
27/06/2023-1,60%-29,991.850,001.879,991.850,001.880,0050K20
26/06/20232,73%49,991.879,991.870,001.847,561.880,0047K17
23/06/20231,72%31,001.830,001.820,591.810,011.870,0057K25
22/06/20230,50%9,001.799,001.765,001.765,001.830,00196K35
21/06/20231,36%24,001.790,001.767,001.767,001.848,0079K23
20/06/20230,34%5,901.766,001.769,991.765,001.770,00474K24
19/06/2023-0,05%-0,901.760,101.761,001.760,001.770,00530K57
16/06/20230,11%2,001.761,001.761,001.739,041.761,00127K23
15/06/20231,25%21,701.759,001.746,691.740,001.762,00139K42
14/06/2023-0,27%-4,701.737,301.731,141.731,141.742,90103K37
13/06/20230,17%3,001.742,001.739,001.729,041.742,0071K18
12/06/2023-0,23%-4,001.739,001.736,011.735,001.740,00103K25
09/06/20230,43%7,501.743,001.738,801.726,011.749,9368K20
07/06/2023-0,66%-11,501.735,501.732,191.732,161.749,93141K27
06/06/20230,52%9,001.747,001.739,991.725,191.749,93232K25
05/06/2023-0,68%-11,901.738,001.749,911.720,021.749,9858K21
02/06/20231,74%29,901.749,901.750,491.720,001.750,4966K18
01/06/2023-1,70%-29,801.720,001.789,001.650,001.789,00185K47
31/05/20231,67%28,801.749,801.722,531.716,001.756,99190K51
30/05/2023--1.721,001.741,821.719,841.741,8283K37


*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

© 2017-2023 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