Cotação atual, histórico e gráfico do papel: PRSN11B

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PRSN11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-3,85%	-0,02	0,50	0,52	0,50	0,52	1K	21
27/01/2022	1,96%	0,01	0,52	0,50	0,48	0,52	521	10
26/01/2022	4,08%	0,02	0,51	0,49	0,49	0,51	119	6
25/01/2022	-2,00%	-0,01	0,49	0,50	0,48	0,50	11	6
24/01/2022	4,17%	0,02	0,50	0,48	0,48	0,51	188	12
21/01/2022	0,00%	0,00	0,48	0,49	0,48	0,51	64	12
20/01/2022	-4,00%	-0,02	0,48	0,50	0,48	0,50	698	19
19/01/2022	0,00%	0,00	0,50	0,51	0,48	0,52	586	14
18/01/2022	6,38%	0,03	0,50	0,48	0,48	0,51	773	14
17/01/2022	-9,62%	-0,05	0,47	0,49	0,47	0,54	2K	25
14/01/2022	-3,70%	-0,02	0,52	0,54	0,50	0,55	2K	14

13/01/2022	8,00%	0,04	0,54	0,50	0,44	0,55	2K	23
12/01/2022	4,17%	0,02	0,50	0,48	0,48	0,50	378	5
11/01/2022	0,00%	0,00	0,48	0,30	0,30	0,48	696	13
10/01/2022	-7,69%	-0,04	0,48	0,52	0,48	0,57	11K	24
07/01/2022	6,12%	0,03	0,52	0,48	0,48	0,52	1K	8
06/01/2022	0,00%	0,00	0,49	0,48	0,48	0,49	50	4
05/01/2022	-3,92%	-0,02	0,49	0,47	0,47	0,50	146	9
04/01/2022	2,00%	0,01	0,51	0,50	0,50	0,51	120	5
03/01/2022	-1,96%	-0,01	0,50	0,51	0,50	0,55	4K	32
30/12/2021	6,25%	0,03	0,51	0,50	0,50	0,51	223	7
29/12/2021	2,13%	0,01	0,48	0,48	0,48	0,48	48	3
28/12/2021	-7,84%	-0,04	0,47	0,51	0,47	0,51	353	5
27/12/2021	6,25%	0,03	0,51	0,51	0,51	0,51	54	3
23/12/2021	-9,43%	-0,05	0,48	0,50	0,48	0,50	159	4
22/12/2021	0,00%	0,00	0,53	0,53	0,53	0,54	2K	8
21/12/2021	1,92%	0,01	0,53	0,52	0,49	0,53	104	5
20/12/2021	8,33%	0,04	0,52	0,49	0,49	0,52	12	3
17/12/2021	0,00%	0,00	0,48	0,47	0,47	0,48	5	3
16/12/2021	-9,43%	-0,05	0,48	0,54	0,47	0,54	1K	9
15/12/2021	6,00%	0,03	0,53	0,47	0,47	0,53	1K	12
14/12/2021	-1,96%	-0,01	0,50	0,51	0,50	0,51	501	5
13/12/2021	2,00%	0,01	0,51	0,47	0,47	0,51	823	9
10/12/2021	0,00%	0,00	0,50	0,51	0,48	0,51	328	13
09/12/2021	4,17%	0,02	0,50	0,51	0,48	0,55	5K	194
08/12/2021	-7,69%	-0,04	0,48	0,48	0,48	0,55	5K	37
07/12/2021	6,12%	0,03	0,52	0,49	0,48	0,52	400	29
06/12/2021	4,26%	0,02	0,49	0,52	0,48	0,52	540	16
03/12/2021	0,00%	0,00	0,47	0,55	0,47	0,55	786	10
02/12/2021	-2,08%	-0,01	0,47	0,48	0,47	0,48	95	9
01/12/2021	-7,69%	-0,04	0,48	0,52	0,48	0,57	3K	41
30/11/2021	-1,89%	-0,01	0,52	0,52	0,48	0,52	218	13
29/11/2021	3,92%	0,02	0,53	0,51	0,50	0,53	3K	8
26/11/2021	4,08%	0,02	0,51	0,51	0,51	0,51	51	1
25/11/2021	0,00%	0,00	0,49	0,49	0,47	0,52	13K	26
24/11/2021	-3,92%	-0,02	0,49	0,51	0,47	0,56	1K	21
23/11/2021	-7,27%	-0,04	0,51	0,56	0,51	0,59	3K	44
22/11/2021	14,58%	0,07	0,55	0,55	0,49	0,55	2K	16
19/11/2021	-2,04%	-0,01	0,48	0,53	0,47	0,69	39K	92
18/11/2021	-2,00%	-0,01	0,49	0,54	0,47	0,54	1K	26
17/11/2021	-1,96%	-0,01	0,50	0,52	0,49	0,53	458	16
16/11/2021	2,00%	0,01	0,51	0,50	0,46	0,52	225	18
12/11/2021	2,04%	0,01	0,50	0,49	0,47	0,52	377	27
11/11/2021	0,00%	0,00	0,49	0,48	0,48	0,51	6K	14
10/11/2021	-3,92%	-0,02	0,49	0,51	0,49	0,51	9K	21
09/11/2021	-1,92%	-0,01	0,51	0,52	0,50	0,55	3K	25
08/11/2021	0,00%	0,00	0,52	0,52	0,52	0,54	2K	8
05/11/2021	-3,70%	-0,02	0,52	0,52	0,51	0,52	4K	23
04/11/2021	-1,82%	-0,01	0,54	0,55	0,52	0,55	36	8
03/11/2021	0,00%	0,00	0,55	0,55	0,52	0,55	982	11
01/11/2021	3,77%	0,02	0,55	0,53	0,52	0,55	468	18
29/10/2021	-1,85%	-0,01	0,53	0,54	0,52	0,59	1K	17
28/10/2021	-1,82%	-0,01	0,54	0,55	0,52	0,55	831	29
27/10/2021	-1,79%	-0,01	0,55	0,55	0,55	0,55	7	2
26/10/2021	0,00%	0,00	0,56	0,56	0,54	0,58	1K	15
25/10/2021	5,66%	0,03	0,56	0,53	0,53	0,56	2K	17
22/10/2021	-7,02%	-0,04	0,53	0,55	0,51	0,55	4K	22
21/10/2021	-1,72%	-0,01	0,57	0,58	0,53	0,62	5K	18
20/10/2021	0,00%	0,00	0,58	0,58	0,58	0,58	122	6
19/10/2021	-3,33%	-0,02	0,58	0,60	0,56	0,60	277	14
18/10/2021	0,00%	0,00	0,60	0,60	0,59	0,64	641	32
15/10/2021	-7,69%	-0,05	0,60	0,65	0,60	0,68	1K	32
14/10/2021	4,84%	0,03	0,65	0,62	0,62	0,68	2K	30
13/10/2021	3,33%	0,02	0,62	0,62	0,62	0,62	3K	7
11/10/2021	3,45%	0,02	0,60	0,58	0,58	0,61	9K	14
08/10/2021	5,45%	0,03	0,58	0,58	0,56	0,58	3K	11
07/10/2021	0,00%	0,00	0,55	0,58	0,55	0,58	2K	9
06/10/2021	0,00%	0,00	0,55	0,55	0,55	0,57	632	12
05/10/2021	0,00%	0,00	0,55	0,58	0,52	0,58	4K	30
04/10/2021	-3,51%	-0,02	0,55	0,55	0,54	0,55	8K	17
01/10/2021	3,64%	0,02	0,57	0,58	0,55	0,60	3K	17
30/09/2021	-5,17%	-0,03	0,55	0,57	0,55	0,57	220	11
29/09/2021	5,45%	0,03	0,58	0,55	0,55	0,58	113	15
28/09/2021	-9,84%	-0,06	0,55	0,59	0,55	0,59	1K	14
27/09/2021	5,17%	0,03	0,61	0,58	0,57	0,61	156	7
24/09/2021	-6,45%	-0,04	0,58	0,62	0,58	0,62	4K	7
23/09/2021	0,00%	0,00	0,62	0,62	0,57	0,62	12	4
22/09/2021	6,90%	0,04	0,62	0,56	0,55	0,62	9K	27
21/09/2021	-1,69%	-0,01	0,58	0,57	0,56	0,60	1K	18
20/09/2021	-3,28%	-0,02	0,59	0,61	0,58	0,61	10K	37
17/09/2021	-1,61%	-0,01	0,61	0,63	0,58	0,63	3K	19
16/09/2021	0,00%	0,00	0,62	0,59	0,59	0,62	806	11
15/09/2021	0,00%	0,00	0,62	0,61	0,59	0,62	689	15
14/09/2021	3,33%	0,02	0,62	0,63	0,60	0,63	961	36
13/09/2021	-4,76%	-0,03	0,60	0,62	0,58	0,63	3K	24
10/09/2021	-1,56%	-0,01	0,63	0,64	0,63	0,64	1K	3
09/09/2021	0,00%	0,00	0,64	0,65	0,62	0,66	2K	14
08/09/2021	1,59%	0,01	0,64	0,63	0,63	0,66	2K	21
06/09/2021	0,00%	0,00	0,63	0,63	0,63	0,63	199	10
03/09/2021	0,00%	0,00	0,63	0,63	0,63	0,68	2K	28
02/09/2021	0,00%	0,00	0,63	0,63	0,63	0,69	10K	71
01/09/2021	3,28%	0,02	0,63	0,61	0,61	0,65	3K	34
31/08/2021	1,67%	0,01	0,61	0,60	0,60	0,68	17K	58
30/08/2021	-6,25%	-0,04	0,60	0,69	0,60	0,69	4K	25
27/08/2021	0,00%	0,00	0,64	0,64	0,53	0,65	6K	75
26/08/2021	4,92%	0,03	0,64	0,66	0,60	0,66	2K	20
25/08/2021	-3,17%	-0,02	0,61	0,63	0,61	0,63	500	10
24/08/2021	0,00%	0,00	0,63	0,64	0,63	0,64	380	4
23/08/2021	-3,08%	-0,02	0,63	0,65	0,62	0,65	387	13
20/08/2021	4,84%	0,03	0,65	0,65	0,64	0,65	173	25
19/08/2021	0,00%	0,00	0,62	0,65	0,62	0,65	2K	23
18/08/2021	0,00%	0,00	0,62	0,65	0,59	0,65	5K	60
17/08/2021	-1,59%	-0,01	0,62	0,63	0,62	0,64	3K	27
16/08/2021	-4,55%	-0,03	0,63	0,68	0,62	0,68	6K	35
13/08/2021	1,54%	0,01	0,66	0,65	0,64	0,67	3K	19
12/08/2021	-5,80%	-0,04	0,65	0,69	0,64	0,69	1K	13
11/08/2021	1,47%	0,01	0,69	0,68	0,67	0,70	554	17
10/08/2021	0,00%	0,00	0,68	0,65	0,65	0,70	790	36
09/08/2021	-4,23%	-0,03	0,68	0,71	0,61	0,71	8K	47
06/08/2021	0,00%	0,00	0,71	0,66	0,66	0,71	1K	30
05/08/2021	-2,74%	-0,02	0,71	0,73	0,67	0,73	482	16
04/08/2021	8,96%	0,06	0,73	0,67	0,66	0,74	7K	26
03/08/2021	-4,29%	-0,03	0,67	0,70	0,67	0,70	217	13
02/08/2021	-2,78%	-0,02	0,70	0,71	0,64	0,71	13K	65
30/07/2021	4,35%	0,03	0,72	0,69	0,69	0,72	2K	45
29/07/2021	-2,82%	-0,02	0,69	0,70	0,69	0,70	690	8
28/07/2021	2,90%	0,02	0,71	0,71	0,70	0,73	437	20
27/07/2021	-1,43%	-0,01	0,69	0,70	0,69	0,70	168	10
26/07/2021	-1,41%	-0,01	0,70	0,71	0,69	0,73	3K	46
23/07/2021	-4,05%	-0,03	0,71	0,70	0,70	0,74	4K	29
22/07/2021	5,71%	0,04	0,74	0,71	0,70	0,74	704	19
21/07/2021	-4,11%	-0,03	0,70	0,73	0,70	0,75	866	34
20/07/2021	5,80%	0,04	0,73	0,70	0,69	0,76	10K	87
19/07/2021	-	-	0,69	0,71	0,67	0,78	26K	97

Date,Open,High,Low,Close,Volume
28-Jan-22,0.52,0.52,0.50,0.50,1267
27-Jan-22,0.50,0.52,0.48,0.52,521
26-Jan-22,0.49,0.51,0.49,0.51,119
25-Jan-22,0.50,0.50,0.48,0.49,11
24-Jan-22,0.48,0.51,0.48,0.50,188
21-Jan-22,0.49,0.51,0.48,0.48,64
20-Jan-22,0.50,0.50,0.48,0.48,698
19-Jan-22,0.51,0.52,0.48,0.50,586
18-Jan-22,0.48,0.51,0.48,0.50,773
17-Jan-22,0.49,0.54,0.47,0.47,1979
14-Jan-22,0.54,0.55,0.50,0.52,1601
13-Jan-22,0.50,0.55,0.44,0.54,1531
12-Jan-22,0.48,0.50,0.48,0.50,378
11-Jan-22,0.30,0.48,0.30,0.48,696
10-Jan-22,0.52,0.57,0.48,0.48,11178
07-Jan-22,0.48,0.52,0.48,0.52,1023
06-Jan-22,0.48,0.49,0.48,0.49,50
05-Jan-22,0.47,0.50,0.47,0.49,146
04-Jan-22,0.50,0.51,0.50,0.51,120
03-Jan-22,0.51,0.55,0.50,0.50,3968
30-Dec-21,0.50,0.51,0.50,0.51,223
29-Dec-21,0.48,0.48,0.48,0.48,48
28-Dec-21,0.51,0.51,0.47,0.47,353
27-Dec-21,0.51,0.51,0.51,0.51,54
23-Dec-21,0.50,0.50,0.48,0.48,159
22-Dec-21,0.53,0.54,0.53,0.53,1919
21-Dec-21,0.52,0.53,0.49,0.53,104
20-Dec-21,0.49,0.52,0.49,0.52,12
17-Dec-21,0.47,0.48,0.47,0.48,5
16-Dec-21,0.54,0.54,0.47,0.48,1106
15-Dec-21,0.47,0.53,0.47,0.53,1078
14-Dec-21,0.51,0.51,0.50,0.50,501
13-Dec-21,0.47,0.51,0.47,0.51,823
10-Dec-21,0.51,0.51,0.48,0.50,328
09-Dec-21,0.51,0.55,0.48,0.50,5164
08-Dec-21,0.48,0.55,0.48,0.48,4739
07-Dec-21,0.49,0.52,0.48,0.52,400
06-Dec-21,0.52,0.52,0.48,0.49,540
03-Dec-21,0.55,0.55,0.47,0.47,786
02-Dec-21,0.48,0.48,0.47,0.47,95
01-Dec-21,0.52,0.57,0.48,0.48,3121
30-Nov-21,0.52,0.52,0.48,0.52,218
29-Nov-21,0.51,0.53,0.50,0.53,3427
26-Nov-21,0.51,0.51,0.51,0.51,51
25-Nov-21,0.49,0.52,0.47,0.49,12539
24-Nov-21,0.51,0.56,0.47,0.49,1367
23-Nov-21,0.56,0.59,0.51,0.51,3362
22-Nov-21,0.55,0.55,0.49,0.55,1854
19-Nov-21,0.53,0.69,0.47,0.48,39462
18-Nov-21,0.54,0.54,0.47,0.49,1420
17-Nov-21,0.52,0.53,0.49,0.50,458
16-Nov-21,0.50,0.52,0.46,0.51,225
12-Nov-21,0.49,0.52,0.47,0.50,377
11-Nov-21,0.48,0.51,0.48,0.49,5984
10-Nov-21,0.51,0.51,0.49,0.49,9060
09-Nov-21,0.52,0.55,0.50,0.51,3228
08-Nov-21,0.52,0.54,0.52,0.52,1961
05-Nov-21,0.52,0.52,0.51,0.52,3648
04-Nov-21,0.55,0.55,0.52,0.54,36
03-Nov-21,0.55,0.55,0.52,0.55,982
01-Nov-21,0.53,0.55,0.52,0.55,468
29-Oct-21,0.54,0.59,0.52,0.53,1206
28-Oct-21,0.55,0.55,0.52,0.54,831
27-Oct-21,0.55,0.55,0.55,0.55,7
26-Oct-21,0.56,0.58,0.54,0.56,1082
25-Oct-21,0.53,0.56,0.53,0.56,1655
22-Oct-21,0.55,0.55,0.51,0.53,4288
21-Oct-21,0.58,0.62,0.53,0.57,4742
20-Oct-21,0.58,0.58,0.58,0.58,122
19-Oct-21,0.60,0.60,0.56,0.58,277
18-Oct-21,0.60,0.64,0.59,0.60,641
15-Oct-21,0.65,0.68,0.60,0.60,1372
14-Oct-21,0.62,0.68,0.62,0.65,2446
13-Oct-21,0.62,0.62,0.62,0.62,3488
11-Oct-21,0.58,0.61,0.58,0.60,9399
08-Oct-21,0.58,0.58,0.56,0.58,3218
07-Oct-21,0.58,0.58,0.55,0.55,2129
06-Oct-21,0.55,0.57,0.55,0.55,632
05-Oct-21,0.58,0.58,0.52,0.55,4148
04-Oct-21,0.55,0.55,0.54,0.55,7740
01-Oct-21,0.58,0.60,0.55,0.57,2752
30-Sep-21,0.57,0.57,0.55,0.55,220
29-Sep-21,0.55,0.58,0.55,0.58,113
28-Sep-21,0.59,0.59,0.55,0.55,1025
27-Sep-21,0.58,0.61,0.57,0.61,156
24-Sep-21,0.62,0.62,0.58,0.58,3693
23-Sep-21,0.62,0.62,0.57,0.62,12
22-Sep-21,0.56,0.62,0.55,0.62,9320
21-Sep-21,0.57,0.60,0.56,0.58,1486
20-Sep-21,0.61,0.61,0.58,0.59,9587
17-Sep-21,0.63,0.63,0.58,0.61,3447
16-Sep-21,0.59,0.62,0.59,0.62,806
15-Sep-21,0.61,0.62,0.59,0.62,689
14-Sep-21,0.63,0.63,0.60,0.62,961
13-Sep-21,0.62,0.63,0.58,0.60,3267
10-Sep-21,0.64,0.64,0.63,0.63,1005
09-Sep-21,0.65,0.66,0.62,0.64,1874
08-Sep-21,0.63,0.66,0.63,0.64,2147
06-Sep-21,0.63,0.63,0.63,0.63,199
03-Sep-21,0.63,0.68,0.63,0.63,1526
02-Sep-21,0.63,0.69,0.63,0.63,9646
01-Sep-21,0.61,0.65,0.61,0.63,2646
31-Aug-21,0.60,0.68,0.60,0.61,16893
30-Aug-21,0.69,0.69,0.60,0.60,3690
27-Aug-21,0.64,0.65,0.53,0.64,5518
26-Aug-21,0.66,0.66,0.60,0.64,2299
25-Aug-21,0.63,0.63,0.61,0.61,500
24-Aug-21,0.64,0.64,0.63,0.63,380
23-Aug-21,0.65,0.65,0.62,0.63,387
20-Aug-21,0.65,0.65,0.64,0.65,173
19-Aug-21,0.65,0.65,0.62,0.62,2239
18-Aug-21,0.65,0.65,0.59,0.62,4531
17-Aug-21,0.63,0.64,0.62,0.62,2621
16-Aug-21,0.68,0.68,0.62,0.63,6186
13-Aug-21,0.65,0.67,0.64,0.66,2989
12-Aug-21,0.69,0.69,0.64,0.65,1228
11-Aug-21,0.68,0.70,0.67,0.69,554
10-Aug-21,0.65,0.70,0.65,0.68,790
09-Aug-21,0.71,0.71,0.61,0.68,8373
06-Aug-21,0.66,0.71,0.66,0.71,1072
05-Aug-21,0.73,0.73,0.67,0.71,482
04-Aug-21,0.67,0.74,0.66,0.73,7280
03-Aug-21,0.70,0.70,0.67,0.67,217
02-Aug-21,0.71,0.71,0.64,0.70,12722
30-Jul-21,0.69,0.72,0.69,0.72,1768
29-Jul-21,0.70,0.70,0.69,0.69,690
28-Jul-21,0.71,0.73,0.70,0.71,437
27-Jul-21,0.70,0.70,0.69,0.69,168
26-Jul-21,0.71,0.73,0.69,0.70,3406
23-Jul-21,0.70,0.74,0.70,0.71,3983
22-Jul-21,0.71,0.74,0.70,0.74,704
21-Jul-21,0.73,0.75,0.70,0.70,866
20-Jul-21,0.70,0.76,0.69,0.73,10011
19-Jul-21,0.71,0.78,0.67,0.69,26398

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRSN11B

cotações, gráficos e mais...