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
29/07/2021-0,65%-14,982.295,022.325,002.295,022.331,0044K12
28/07/20210,44%10,012.310,002.315,002.300,002.315,0023K6
27/07/2021-0,05%-1,062.299,992.301,072.266,022.330,00205K46
26/07/2021-1,71%-39,952.301,052.330,152.301,052.332,00144K45
23/07/2021-0,81%-19,002.341,002.380,992.340,002.380,9990K24
22/07/20210,77%18,002.360,002.342,002.303,022.374,99144K32
21/07/2021-1,60%-38,012.342,002.380,012.330,002.389,99139K42
20/07/20210,42%10,012.380,012.369,992.341,552.435,00290K38
19/07/2021-1,04%-25,012.370,002.395,002.320,012.395,00133K43
16/07/2021-1,64%-39,992.395,012.400,012.388,002.432,02181K27
15/07/2021-0,61%-15,002.435,002.450,012.370,002.450,01199K55
14/07/20212,94%70,002.450,002.399,982.394,952.450,00180K29
13/07/20212,81%65,002.380,002.376,502.320,022.380,00192K34
12/07/2021-0,39%-9,122.315,002.377,002.266,032.377,00150K42
08/07/20211,05%24,122.324,122.290,002.281,012.324,3721K8
07/07/20213,60%80,002.300,002.230,002.230,002.309,74131K24
06/07/20210,50%11,012.220,002.200,002.200,002.229,00222K39
05/07/2021-3,96%-91,012.208,992.315,002.150,002.359,85722K89
02/07/20210,00%-0,102.300,002.300,002.300,002.360,00181K59
01/07/2021-4,04%-96,892.300,102.380,002.300,102.385,00214K38
30/06/2021-2,16%-53,002.396,992.380,082.380,082.439,99200K40
29/06/2021-0,19%-4,712.449,992.488,502.449,992.488,5052K14
28/06/20212,32%55,722.454,702.397,002.241,002.485,10619K115
25/06/2021-3,42%-85,022.398,982.484,012.299,012.538,002M196
24/06/2021-0,16%-4,002.484,002.352,002.350,012.487,002M279
23/06/2021-12,85%-367,002.488,002.700,002.380,002.700,004M505
22/06/20210,18%5,002.855,002.858,992.825,182.858,99100K21
21/06/20211,19%33,442.850,002.817,042.817,042.850,0028K9
18/06/20210,06%1,562.816,562.847,982.816,512.855,0060K16
17/06/2021-0,22%-6,102.815,002.821,002.815,002.821,0020K5
16/06/2021-0,49%-13,912.821,102.854,992.820,002.854,9996K20
15/06/2021-0,70%-19,982.835,012.879,002.830,082.879,0069K15
14/06/2021-1,55%-44,912.854,992.862,032.825,002.870,00109K26
11/06/2021-0,18%-5,092.899,902.900,002.860,002.903,00124K11
10/06/20210,14%3,992.904,992.909,992.892,002.909,99186K28
09/06/20211,79%51,002.901,002.892,382.854,002.901,00110K25
08/06/2021-0,04%-1,002.850,002.874,962.800,002.880,00352K48
07/06/20210,04%1,002.851,002.850,002.850,002.880,00363K35
04/06/2021-0,11%-3,002.850,002.850,302.830,002.850,3077K12
02/06/20210,10%2,992.853,002.850,022.850,012.880,0049K9
01/06/2021-0,66%-18,982.850,012.848,002.845,002.869,00126K17
31/05/2021-0,21%-5,992.868,992.869,992.850,022.870,0037K9
28/05/20210,81%22,982.874,982.851,952.849,072.874,98114K21
27/05/20211,86%52,002.852,002.799,992.798,992.900,00929K141
26/05/20210,36%10,012.800,002.789,992.789,992.820,00188K21
25/05/20210,90%24,992.789,992.774,992.766,022.812,55137K34
24/05/2021-0,18%-5,002.765,002.770,002.760,012.789,9250K13
21/05/2021-0,18%-5,002.770,002.775,002.761,002.775,01260K30
20/05/20210,14%4,002.775,002.771,002.771,002.779,9475K18
19/05/2021-0,32%-9,002.771,002.780,002.771,002.780,0078K15
18/05/20210,00%0,002.780,002.780,002.775,002.780,00133K12
17/05/2021-0,71%-20,002.780,002.799,992.761,002.799,99100K27
14/05/20210,90%25,012.800,002.774,992.766,082.800,0050K15
13/05/20210,18%4,992.774,992.789,942.766,692.789,9944K13
12/05/2021-1,77%-50,002.770,002.819,992.761,072.820,00205K28
11/05/20211,77%48,992.820,002.789,992.773,102.820,00202K42
10/05/2021-0,32%-8,992.771,012.755,012.751,002.805,00339K54
07/05/20210,72%20,002.780,002.760,012.756,002.788,0047K11
06/05/2021-1,57%-44,012.760,002.835,002.760,002.835,00601K186
05/05/2021-0,57%-15,992.804,012.841,002.791,612.844,0020K6
04/05/2021-2,08%-59,992.820,002.879,002.770,042.879,00405K68
03/05/2021-0,35%-10,002.879,992.831,002.760,002.879,99363K60
30/04/20210,70%20,002.889,992.870,002.869,992.889,9946K10
29/04/20211,41%39,982.869,992.834,012.820,002.869,9963K16
28/04/2021-0,49%-13,992.830,012.864,992.821,012.869,9948K14
27/04/2021-0,21%-6,002.844,002.815,062.801,002.850,00149K23
26/04/20211,03%29,002.850,002.865,002.800,002.870,0091K22
23/04/20210,00%0,002.821,002.804,002.770,002.851,00252K47
22/04/2021-1,88%-53,992.821,002.851,002.814,002.851,00480K42
20/04/20210,84%23,992.874,992.851,002.851,002.884,70174K17
19/04/2021-1,08%-31,042.851,002.890,002.750,002.899,78687K70
16/04/20210,07%2,012.882,042.904,992.881,012.918,00137K27
15/04/20210,17%5,032.880,032.875,002.875,002.928,97339K55
14/04/20210,31%9,002.875,002.866,002.862,002.875,0046K13
13/04/20211,24%35,002.866,002.849,002.849,002.899,00281K28
12/04/2021-0,31%-8,902.831,002.810,002.810,002.850,0054K15
09/04/20211,42%39,892.839,902.797,002.780,522.840,0078K14
08/04/20210,07%2,012.800,012.797,982.716,032.800,01312K60
07/04/20211,54%42,452.798,002.778,942.705,002.850,00204K41
06/04/2021-1,06%-29,452.755,552.790,002.755,552.825,00164K21
05/04/20210,72%20,002.785,002.765,002.755,552.790,00169K25
01/04/20210,73%20,002.765,002.733,412.733,412.799,9330K10
31/03/2021-0,14%-3,892.745,002.748,872.744,442.750,00156K17
30/03/20210,99%26,892.748,892.726,032.725,002.748,8938K13
29/03/2021-2,71%-75,722.722,002.779,712.722,002.800,00201K47
26/03/20210,64%17,722.797,722.780,002.750,002.797,7253K16
25/03/20211,00%27,552.780,002.770,002.765,002.780,00133K17
24/03/2021-0,49%-13,552.752,452.766,002.730,002.766,00424K31
23/03/2021-0,47%-12,992.766,002.745,002.745,002.780,0091K9
22/03/20211,05%28,992.778,992.764,992.730,042.780,00113K15
19/03/20210,73%19,982.750,002.725,022.725,022.750,00101K15
18/03/20210,26%7,012.730,022.722,002.722,002.750,00194K25
17/03/2021-1,16%-32,002.723,012.755,002.722,012.755,0074K19
16/03/2021-0,36%-9,992.755,012.765,002.755,012.781,99196K29
15/03/20210,14%3,992.765,002.761,022.760,022.788,8553K17
12/03/2021-0,04%-0,992.761,012.788,882.760,022.788,88105K26
11/03/2021-1,00%-28,002.762,002.773,002.756,002.790,0036K10
10/03/2021-0,32%-9,002.790,002.799,002.790,002.799,5156K8
09/03/20211,08%30,002.799,002.798,982.760,112.799,0047K10
08/03/2021-0,93%-26,002.769,002.751,012.750,002.797,62193K28
05/03/2021-0,18%-5,002.795,002.800,002.795,002.815,0042K11
04/03/2021-0,53%-15,002.800,002.810,012.750,002.810,01111K18
03/03/20210,18%4,992.815,002.815,002.810,012.850,0085K16
02/03/20210,36%10,012.810,012.795,002.770,002.920,01291K42
01/03/2021-1,75%-49,972.800,002.806,112.790,012.834,00140K28
26/02/20211,78%49,962.849,972.800,012.800,012.849,9999K21
25/02/2021-3,41%-98,992.800,012.820,072.800,002.849,99437K50
24/02/20213,30%92,502.899,002.806,002.806,002.899,0057K18
23/02/2021-1,35%-38,502.806,502.830,002.802,012.835,0099K23
22/02/2021-1,31%-37,832.845,002.865,002.800,002.865,00183K29
19/02/2021-0,04%-1,172.882,832.850,112.850,112.882,8478K21
18/02/20210,14%4,002.884,002.880,002.850,012.884,00270K38
17/02/2021-0,52%-15,012.880,002.900,002.880,002.917,98222K21
12/02/2021-0,17%-4,992.895,012.900,002.890,002.910,00249K29
11/02/20210,00%-0,012.900,002.910,002.900,002.910,00189K18
10/02/2021-0,41%-11,992.900,012.929,992.900,002.929,99197K48
09/02/2021-0,45%-13,092.912,002.943,992.911,022.944,00202K30
08/02/20210,83%24,092.925,092.910,002.905,002.939,9979K19
05/02/2021-0,31%-9,012.901,002.922,002.901,002.944,96145K24
04/02/20210,31%9,012.910,012.901,032.901,002.941,9982K20
03/02/2021-0,14%-4,012.901,002.932,922.901,002.950,00137K23
02/02/2021-0,85%-24,992.905,012.902,052.900,002.940,00236K50
01/02/2021-2,33%-69,902.930,002.900,002.900,002.938,991M71
29/01/20210,33%9,902.999,902.999,992.980,033.000,00222K71
28/01/20213,10%90,002.990,002.917,982.917,982.990,00303K62
27/01/20210,00%0,002.900,002.900,112.900,002.916,99206K21
26/01/2021-0,85%-25,002.900,002.925,002.900,002.933,951M52
22/01/2021-1,18%-35,002.925,002.916,432.903,002.944,99202K27
21/01/20210,00%0,012.960,002.960,002.910,032.965,00189K50
20/01/20211,01%29,632.959,992.930,382.900,002.969,99730K47
19/01/20210,80%23,252.930,362.907,112.907,062.930,3682K18
18/01/20210,17%5,062.907,112.949,002.907,062.949,00134K27
15/01/2021-0,27%-7,952.902,052.915,002.902,002.949,98213K33
14/01/2021--2.910,002.935,002.901,012.949,99131K27


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito