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
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
14/01/2021-0,68%-20,012.910,002.935,002.901,012.949,99131K27
13/01/2021-1,18%-34,992.930,012.930,212.930,012.959,9797K16
12/01/2021-0,17%-4,992.965,002.969,992.960,002.970,0047K10
11/01/2021-0,67%-20,012.969,992.989,992.935,002.989,99178K19
08/01/20210,00%0,002.990,002.990,002.915,032.990,00358K73
07/01/2021-0,60%-17,982.990,002.995,002.975,003.013,95317K78
06/01/2021-0,56%-17,013.007,983.000,033.000,003.013,9887K22
05/01/20211,34%39,993.024,992.953,012.950,053.024,99189K58
04/01/2021-1,49%-45,002.985,003.000,002.780,003.000,00245K45
30/12/20201,24%37,003.030,002.993,012.993,013.040,2579K16
29/12/20200,44%13,002.993,002.978,992.965,002.993,0083K14
28/12/20200,00%0,002.980,002.980,002.950,002.980,0086K16
23/12/20200,00%0,002.980,002.980,002.942,012.980,00381K12
22/12/20201,71%50,002.980,002.978,972.932,042.980,00148K25
21/12/2020-2,33%-70,002.930,002.990,002.926,022.990,00214K33
18/12/2020-0,33%-10,003.000,003.029,933.000,003.039,906M200
17/12/20201,18%35,003.010,002.974,692.930,013.010,00359K23
16/12/2020-1,82%-55,002.975,002.975,012.975,002.975,0589K12
15/12/20201,64%49,003.030,002.980,992.926,013.039,90265K36
14/12/2020-0,01%-0,382.981,002.981,382.900,002.981,38289K39
11/12/2020-0,12%-3,622.981,382.990,002.950,002.990,00127K8
10/12/2020-0,03%-1,002.985,003.010,002.985,003.010,0048K10
09/12/2020-0,30%-9,132.986,003.000,012.986,003.040,00511K37
08/12/2020-0,99%-29,872.995,133.037,892.990,033.039,0060K15
07/12/20200,50%15,003.025,003.002,013.000,003.025,00165K22
04/12/20200,00%-0,013.010,003.033,993.010,003.038,08103K18
03/12/2020-0,97%-29,393.010,013.035,433.010,003.035,43154K15
02/12/20200,98%29,403.039,403.005,103.001,013.039,40223K25
01/12/2020-1,31%-40,003.010,003.041,693.010,003.050,00118K19
30/11/20200,31%9,313.050,003.040,003.023,003.050,0043K13
27/11/20200,74%22,303.040,693.025,003.010,003.047,9985K15
26/11/2020-0,71%-21,613.018,393.025,013.018,393.030,00154K10
25/11/20200,89%26,963.040,003.013,443.003,363.040,00259K25
24/11/2020-0,89%-26,963.013,043.037,813.012,013.040,00203K32
23/11/20200,23%7,003.040,003.045,993.037,813.050,0064K11
20/11/20200,10%3,003.033,003.020,013.000,513.033,3094K19
19/11/20200,00%0,003.030,003.030,003.025,223.030,0982K14
18/11/20200,60%17,983.030,003.020,013.020,013.049,9645K12
17/11/2020-1,57%-47,993.012,023.045,003.012,003.065,00248K49
16/11/20200,96%29,013.060,013.090,003.045,003.090,0052K13
13/11/20200,33%9,993.031,003.050,003.031,003.099,8970K16
12/11/2020-1,72%-52,983.021,013.035,003.021,013.073,9930K10
11/11/2020-0,36%-11,013.073,993.085,003.011,163.095,0028K9
10/11/20203,18%95,003.085,003.010,013.010,013.085,00141K21
09/11/2020-0,17%-5,032.990,003.020,002.990,003.020,00177K41
06/11/2020-2,06%-62,972.995,033.050,002.995,033.050,0078K21
05/11/20200,26%8,003.058,003.050,003.011,503.058,0089K9
04/11/20201,67%50,003.050,003.045,003.010,013.050,0079K11
03/11/2020-3,23%-99,993.000,003.000,002.998,003.050,0075K20
30/10/20200,16%4,993.099,993.145,003.050,003.145,0090K21
29/10/20201,11%33,893.095,003.061,113.040,003.100,00306K27
28/10/2020-1,38%-42,883.061,113.083,113.060,583.100,00148K19
27/10/20200,39%11,993.103,993.100,003.082,003.110,0050K13
26/10/2020-0,26%-8,033.092,003.100,003.092,003.134,91112K15
23/10/2020-0,48%-14,973.100,033.093,383.093,383.149,4937K10
22/10/2020-1,11%-34,923.115,003.092,013.092,013.149,4428K7
21/10/20200,00%-0,083.149,923.149,983.140,003.149,9819K4
20/10/20202,94%90,013.150,003.045,003.040,003.150,00232K26
19/10/20200,33%9,993.059,993.050,003.033,013.059,9952K15
16/10/2020-1,49%-45,993.050,003.095,993.050,003.095,99129K21
15/10/20200,03%1,003.095,993.060,003.050,003.098,00107K16
14/10/20200,16%4,993.094,993.099,993.010,003.099,99195K36
13/10/2020-0,19%-6,003.090,003.096,003.040,003.096,00145K20
09/10/2020-0,10%-3,003.096,003.060,013.060,013.096,0028K6
08/10/20201,27%39,003.099,003.080,003.060,003.099,0037K8
07/10/20201,63%49,003.060,003.039,003.039,003.089,0068K15
06/10/20200,03%1,003.011,003.010,003.010,003.035,0076K18
05/10/2020-2,90%-90,003.010,003.100,003.000,013.100,0064K14
02/10/20203,70%110,603.100,002.970,002.970,003.100,0058K13
01/10/20200,75%22,402.989,402.983,932.972,002.989,4036K7
30/09/2020-0,77%-23,002.967,002.990,002.950,103.010,00162K26
29/09/20200,84%25,002.990,002.970,002.950,002.998,0077K19
28/09/2020-0,67%-20,002.965,002.985,002.965,002.985,0045K14
25/09/2020-0,47%-14,002.985,002.999,002.965,002.999,9948K13
24/09/20200,47%13,962.999,002.985,002.985,002.999,0012K3
23/09/2020-0,83%-24,962.985,043.000,002.985,043.000,0024K8
22/09/20201,51%44,743.010,002.970,002.960,003.014,00183K27
21/09/20200,18%5,272.965,262.999,992.965,003.006,50215K38
18/09/2020-0,24%-7,012.959,992.979,992.930,052.980,00136K19
17/09/20200,58%17,002.967,002.950,062.905,002.967,99179K24
16/09/2020-1,07%-32,002.950,002.984,002.803,002.984,00479K65
15/09/20200,00%0,002.982,002.982,002.951,023.014,00123K22
14/09/2020-0,93%-28,002.982,003.010,002.982,003.048,83165K38
11/09/20200,00%-0,023.010,003.010,003.004,013.010,0036K7
10/09/2020-0,17%-4,983.010,023.004,003.004,003.029,9896K24
09/09/2020-0,82%-25,003.015,003.000,002.990,223.020,00283K25
08/09/2020-0,73%-22,213.040,003.070,003.000,003.075,00405K61
04/09/2020-0,42%-12,783.062,213.052,013.052,013.084,0043K13
03/09/20200,46%13,993.074,993.069,993.062,003.081,00111K16
02/09/20200,00%0,003.061,003.050,013.050,013.097,99129K15
01/09/2020-1,64%-51,013.061,003.100,003.050,003.100,00342K45
31/08/2020-0,65%-20,483.112,013.132,493.112,003.132,49116K20
28/08/2020-0,05%-1,513.132,493.135,013.132,493.135,0131K7
27/08/2020-0,06%-2,003.134,003.139,003.130,003.150,00119K21
26/08/2020-0,13%-4,003.136,003.140,063.136,003.144,99377K12
25/08/2020-0,70%-22,003.140,003.161,983.132,013.166,9663K13
24/08/2020-0,16%-5,003.162,003.169,753.133,003.169,7522K6
21/08/20200,73%23,003.167,003.169,993.140,003.172,0069K10
20/08/2020-0,82%-26,003.144,003.125,003.125,003.172,00120K17
19/08/20200,01%0,423.170,003.159,943.159,943.170,0029K3
18/08/20201,10%34,573.169,583.131,003.123,003.180,00126K12
17/08/2020-0,48%-14,993.135,013.150,013.135,013.173,76116K20
14/08/2020-0,94%-30,013.150,003.163,033.150,003.163,03218K19
13/08/20201,40%43,963.180,013.184,993.160,003.238,001M47
12/08/2020-1,69%-53,953.136,053.132,013.130,003.200,00243K32
11/08/2020--3.190,003.185,003.145,003.200,00102K21


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito