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
03/11/20251,79%41,762.368,802.335,002.305,082.369,9947K13
31/10/2025-0,73%-17,162.327,042.326,012.326,012.345,0023K7
30/10/20250,83%19,202.344,202.325,002.325,002.344,2028K6
29/10/20250,00%0,002.325,002.348,682.325,002.348,68458K32
28/10/2025-0,03%-0,602.325,002.325,612.325,002.336,74472K47
27/10/20250,03%0,602.325,602.346,992.325,012.346,99216K49
24/10/20250,00%0,002.325,002.325,042.325,002.346,981M9
23/10/20250,00%0,002.325,002.325,072.325,002.333,005M26
22/10/20250,00%0,002.325,002.325,012.325,002.333,77242K51
21/10/2025-0,21%-5,002.325,002.319,702.318,722.349,99137K52
20/10/20250,00%0,102.330,002.315,152.315,152.337,93232K61
17/10/20250,00%-0,102.329,902.325,002.315,082.329,90209K57
16/10/20250,00%-0,032.330,002.315,012.315,012.363,99254K65
15/10/2025-0,44%-10,372.330,032.330,032.315,072.330,06899K95
14/10/20250,45%10,372.340,402.350,002.330,022.355,943M33
13/10/2025-1,27%-29,972.330,032.379,952.315,602.379,95260K73
10/10/20250,00%0,002.360,002.328,052.315,002.360,005M89
09/10/20250,09%2,132.360,002.335,532.315,022.360,00182K60
08/10/20250,76%17,822.357,872.350,002.315,002.359,65233K53
07/10/2025-1,05%-24,942.340,052.363,952.315,002.364,99614K62
06/10/20250,97%22,742.364,992.340,012.325,002.374,76346K62
03/10/2025-0,75%-17,662.342,252.396,982.325,002.399,00296K63
02/10/2025-1,63%-39,012.359,912.398,902.302,102.398,90202K65
01/10/20250,80%18,932.398,922.380,002.359,892.398,9240K11
30/09/20250,83%19,572.379,992.389,922.348,132.389,9228K11
29/09/20250,00%0,002.360,422.360,422.347,162.360,4278K14
26/09/20250,98%22,932.360,422.337,492.320,032.360,43493K12
25/09/20250,32%7,492.337,492.315,002.315,002.337,4919K6
24/09/20250,00%0,002.330,002.324,002.324,002.341,84445K45
23/09/20250,17%4,002.330,002.326,022.301,012.330,00211K29
22/09/20250,00%0,002.326,002.326,012.326,002.334,98105K17
19/09/20250,00%0,002.326,002.330,002.326,002.330,00373K24
18/09/2025-0,56%-13,052.326,002.327,362.326,002.350,41179K32
17/09/2025-1,11%-26,282.339,052.340,602.330,212.340,60210K27
16/09/20250,65%15,362.365,332.326,012.326,012.365,35247K47
15/09/20250,00%-0,032.349,972.326,052.326,002.351,70963K66
12/09/2025-0,05%-1,092.350,002.326,032.326,002.350,00626K48
11/09/20250,57%13,342.351,092.326,032.326,032.351,0952K11
10/09/20250,50%11,742.337,752.325,052.325,052.360,7784K24
09/09/2025-1,47%-34,792.326,012.350,052.325,002.360,79404K45
08/09/2025-0,39%-9,202.360,802.350,012.350,012.379,9933K9
05/09/20250,00%0,002.370,002.349,002.349,002.380,00346K26
04/09/20250,42%10,002.370,002.350,312.349,002.389,98870K75
03/09/2025-1,13%-26,992.360,002.385,992.349,002.385,99160K23
02/09/20250,72%17,002.386,992.349,002.349,002.386,99179K21
01/09/2025-1,25%-30,012.369,992.322,032.322,032.370,00141K29
29/08/20250,04%1,012.400,002.380,032.380,002.400,00849K52
28/08/2025-0,04%-1,012.398,992.385,012.380,002.399,99370K28
27/08/20250,00%0,002.400,002.399,972.385,012.400,00158K16
26/08/20250,00%0,002.400,002.381,092.381,002.400,00427K35
25/08/2025-1,64%-39,992.400,002.423,002.390,002.423,00571K38
22/08/20250,25%6,012.439,992.435,332.395,002.439,9997K24
21/08/2025-0,04%-1,022.433,982.399,992.380,002.433,98312K24
20/08/2025-0,01%-0,212.435,002.361,142.361,142.435,32171K21
19/08/20251,47%35,212.435,212.402,672.370,092.435,2653K13
18/08/20250,21%5,002.400,002.394,992.375,282.400,00330K39
15/08/2025-0,16%-3,862.395,002.398,862.395,002.399,9610K4
14/08/20250,71%16,862.398,862.365,562.363,022.398,8664K12
13/08/20250,99%23,312.382,002.384,992.380,002.389,9914K5
12/08/2025-2,53%-61,272.358,692.419,962.351,002.420,01428K39
11/08/20250,87%20,972.419,962.360,042.360,042.419,9714K5
08/08/20251,35%31,992.398,992.399,002.380,002.400,0014K6
07/08/20250,13%3,002.367,002.399,992.363,042.400,00159K21
06/08/20250,04%1,002.364,002.363,062.363,062.389,0333K8
05/08/2025-3,35%-82,002.363,002.463,982.351,002.463,98664K42
04/08/2025-0,74%-18,322.445,002.452,002.403,682.464,9780K12
01/08/2025-0,97%-24,182.463,322.465,002.460,012.465,0030K4
31/07/20251,53%37,502.487,502.452,002.442,072.487,5025K8
30/07/20250,41%10,002.450,002.425,012.425,002.487,3980K14
29/07/2025-0,04%-1,002.440,002.440,122.412,002.443,5039K10
28/07/2025-1,89%-46,992.441,002.435,352.435,352.489,9837K14
25/07/20251,14%27,992.487,992.467,422.435,352.489,9789K19
24/07/20250,41%10,002.460,002.460,002.445,002.460,0020K5
23/07/20251,62%38,982.450,002.449,972.411,002.450,002M12
22/07/2025-1,15%-27,982.411,022.410,422.410,372.450,0029K10
21/07/2025-1,15%-28,362.439,002.408,162.408,152.464,00124K23
18/07/20250,71%17,342.467,362.450,022.450,022.467,3652K6
17/07/2025-0,41%-9,982.450,022.440,502.430,002.479,73137K25
16/07/20250,90%22,002.460,002.479,992.460,002.479,995K2
15/07/20250,10%2,432.438,002.462,972.437,062.487,9988K16
14/07/2025-1,15%-28,412.435,572.430,002.430,002.489,9779K22
11/07/20250,65%15,892.463,982.464,992.404,152.465,0069K23
10/07/20250,81%19,602.448,092.428,002.428,002.448,0946K14
09/07/20250,35%8,492.428,492.420,002.385,002.435,342M38
08/07/2025-2,42%-59,992.420,002.470,002.385,002.489,97237K44
07/07/20250,00%0,002.479,992.468,002.468,002.479,9915K5
04/07/20250,51%12,592.479,992.467,422.467,422.489,9857K8
03/07/20251,04%25,402.467,402.442,002.442,002.467,4037K10
02/07/20250,79%19,062.442,002.410,882.410,882.467,0034K11
01/07/20250,86%20,722.422,942.401,052.400,002.429,81147K25
27/06/2025-0,32%-7,812.402,222.434,142.402,222.434,1446K10
26/06/2025-0,62%-14,972.410,032.401,032.401,032.432,9743K16
25/06/20250,21%5,012.425,002.419,862.400,052.425,00181K20
24/06/20250,25%5,922.419,992.419,992.400,012.420,0022K8
23/06/20250,63%15,072.414,072.414,062.407,492.414,07145K11
20/06/2025-0,04%-1,002.399,002.399,002.399,002.400,00106K10
18/06/20250,00%0,002.400,002.418,952.370,012.418,95254K38
17/06/20250,00%-0,012.400,002.400,012.400,002.418,9450K13
16/06/20250,00%0,012.400,012.418,942.400,002.418,9477K12
13/06/20251,39%33,002.400,002.399,932.399,932.439,9970K9
12/06/2025-0,13%-3,012.367,002.367,112.367,002.399,9978K10
11/06/2025-0,84%-19,992.370,012.367,092.367,092.386,0050K15
10/06/20250,00%0,002.390,002.357,132.357,132.390,0088K23
09/06/2025-0,42%-10,002.390,002.380,002.362,042.400,0098K19
06/06/20250,00%0,002.400,002.400,002.376,092.419,97139K16
05/06/2025-1,64%-40,002.400,002.415,612.379,702.439,9946K17
04/06/20252,09%50,012.440,002.389,992.366,102.440,00432K18
03/06/20250,38%8,992.389,992.390,002.358,022.390,0029K10
02/06/20251,02%24,002.381,002.340,052.340,052.389,93141K35
30/05/20250,00%0,002.357,002.357,012.357,002.395,64109K15
29/05/2025-1,15%-27,422.357,002.360,582.357,002.379,9957K15
28/05/20250,19%4,502.384,422.362,012.357,002.384,42345K48
27/05/20250,97%22,922.379,922.400,002.357,012.400,0045K13
26/05/2025-0,13%-3,022.357,002.360,112.357,002.426,92431K33
23/05/2025-1,67%-39,992.360,022.429,572.360,022.429,58103K22
22/05/20251,82%43,012.400,012.395,892.395,892.430,00230K20
21/05/2025-1,30%-30,992.357,002.370,002.357,002.396,0043K16
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
25/04/2025--2.389,992.340,002.340,002.473,4473K20


*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