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
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	-1,43%	-0,01	0,69	0,71	0,67	0,78	26K	97
16/07/2021	0,00%	0,00	0,70	0,70	0,68	0,75	15K	109
15/07/2021	4,48%	0,03	0,70	0,67	0,65	0,72	22K	155

14/07/2021	3,08%	0,02	0,67	0,72	0,67	0,73	21K	86
13/07/2021	1,56%	0,01	0,65	0,64	0,64	0,75	11K	94
12/07/2021	0,00%	0,00	0,64	0,69	0,64	0,69	1K	26
08/07/2021	-4,48%	-0,03	0,64	0,66	0,63	0,68	4K	26
07/07/2021	-1,47%	-0,01	0,67	0,68	0,67	0,68	7K	24
06/07/2021	-1,45%	-0,01	0,68	0,69	0,67	0,70	3K	22
05/07/2021	1,47%	0,01	0,69	0,68	0,68	0,73	3K	64
02/07/2021	1,49%	0,01	0,68	0,71	0,68	0,71	1K	28
01/07/2021	-1,47%	-0,01	0,67	0,66	0,66	0,73	16K	64
30/06/2021	-2,86%	-0,02	0,68	0,69	0,68	0,70	722	12
29/06/2021	-1,41%	-0,01	0,70	0,71	0,67	0,71	2K	42
28/06/2021	4,41%	0,03	0,71	0,69	0,68	0,71	2K	41
25/06/2021	-4,23%	-0,03	0,68	0,71	0,68	0,73	2K	17
24/06/2021	0,00%	0,00	0,71	0,71	0,68	0,73	8K	24
23/06/2021	1,43%	0,01	0,71	0,70	0,68	0,72	6K	30
22/06/2021	0,00%	0,00	0,70	0,68	0,67	0,71	7K	26
21/06/2021	-2,78%	-0,02	0,70	0,72	0,68	0,72	6K	32
18/06/2021	2,86%	0,02	0,72	0,70	0,68	0,76	7K	60
17/06/2021	-4,11%	-0,03	0,70	0,76	0,67	0,76	5K	57
16/06/2021	0,00%	0,00	0,73	0,73	0,70	0,76	5K	83
15/06/2021	0,00%	0,00	0,73	0,75	0,67	0,75	16K	936
14/06/2021	1,39%	0,01	0,73	0,71	0,71	0,82	25K	112
11/06/2021	2,86%	0,02	0,72	0,69	0,67	0,76	51K	112
10/06/2021	0,00%	0,00	0,70	0,71	0,69	0,72	12K	29
09/06/2021	0,00%	0,00	0,70	0,75	0,70	0,75	6K	37
08/06/2021	-6,67%	-0,05	0,70	0,78	0,70	0,78	19K	39
07/06/2021	-2,60%	-0,02	0,75	0,76	0,73	0,77	23K	69
04/06/2021	-4,94%	-0,04	0,77	0,81	0,76	0,82	37K	152
02/06/2021	-8,99%	-0,08	0,81	0,90	0,73	0,90	93K	203
01/06/2021	-1,11%	-0,01	0,89	0,91	0,86	0,91	18K	87
31/05/2021	0,00%	0,00	0,90	0,94	0,89	1,00	23K	134
28/05/2021	2,27%	0,02	0,90	0,85	0,84	1,00	63K	226
27/05/2021	-9,28%	-0,09	0,88	1,00	0,88	1,09	191K	431
26/05/2021	32,88%	0,24	0,97	0,74	0,74	1,19	373K	804
25/05/2021	-16,09%	-0,14	0,73	0,88	0,70	0,88	150K	533
24/05/2021	-4,40%	-0,04	0,87	0,96	0,80	0,99	130K	350
21/05/2021	-35,46%	-0,50	0,91	1,41	0,78	1,60	339K	1.312
20/05/2021	56,67%	0,51	1,41	1,04	0,94	1,90	2M	2.019
19/05/2021	47,54%	0,29	0,90	0,61	0,60	0,91	560K	893
18/05/2021	5,17%	0,03	0,61	0,57	0,57	0,64	49K	162
17/05/2021	0,00%	0,00	0,58	0,60	0,58	0,60	719	31
14/05/2021	-1,69%	-0,01	0,58	0,59	0,58	0,60	992	28
13/05/2021	1,72%	0,01	0,59	0,59	0,57	0,60	1K	22
12/05/2021	-1,69%	-0,01	0,58	0,58	0,58	0,59	3K	23
11/05/2021	0,00%	0,00	0,59	0,59	0,57	0,61	271	19
10/05/2021	-1,67%	-0,01	0,59	0,60	0,55	0,60	2K	35
07/05/2021	3,45%	0,02	0,60	0,60	0,56	0,61	2K	35
06/05/2021	-4,92%	-0,03	0,58	0,61	0,58	0,61	2K	14
05/05/2021	0,00%	0,00	0,61	0,61	0,59	0,62	4K	14
04/05/2021	1,67%	0,01	0,61	0,59	0,55	0,62	590	32
03/05/2021	-1,64%	-0,01	0,60	0,62	0,52	0,62	13K	56
30/04/2021	3,39%	0,02	0,61	0,59	0,59	0,62	590	28
29/04/2021	-1,67%	-0,01	0,59	0,61	0,52	0,61	4K	64
28/04/2021	-3,23%	-0,02	0,60	0,62	0,59	0,63	3K	31
27/04/2021	0,00%	0,00	0,62	0,62	0,61	0,64	289	29
26/04/2021	0,00%	0,00	0,62	0,62	0,58	0,63	3K	50
23/04/2021	1,64%	0,01	0,62	0,64	0,60	0,64	1K	33
22/04/2021	-1,61%	-0,01	0,61	0,62	0,61	0,64	2K	25
20/04/2021	0,00%	0,00	0,62	0,63	0,61	0,63	2K	34
19/04/2021	-3,12%	-0,02	0,62	0,63	0,61	0,64	504	31
16/04/2021	0,00%	0,00	0,64	0,64	0,61	0,64	961	31
15/04/2021	1,59%	0,01	0,64	0,63	0,60	0,65	2K	53
14/04/2021	3,28%	0,02	0,63	0,61	0,59	0,64	1K	46
13/04/2021	-1,61%	-0,01	0,61	0,65	0,60	0,65	2K	27
12/04/2021	0,00%	0,00	0,62	0,62	0,60	0,65	3K	50
09/04/2021	1,64%	0,01	0,62	0,63	0,62	0,65	490	31
08/04/2021	0,00%	0,00	0,61	0,60	0,60	0,65	8K	63
07/04/2021	0,00%	0,00	0,61	0,61	0,59	0,62	3K	36
06/04/2021	-1,61%	-0,01	0,61	0,62	0,58	0,62	2K	52
05/04/2021	-1,59%	-0,01	0,62	0,62	0,58	0,62	7K	96
01/04/2021	6,78%	0,04	0,63	0,58	0,57	0,68	7K	93
31/03/2021	1,72%	0,01	0,59	0,57	0,56	0,60	736	35
30/03/2021	-1,69%	-0,01	0,58	0,59	0,57	0,59	1K	45
29/03/2021	-3,28%	-0,02	0,59	0,60	0,57	0,60	4K	57
26/03/2021	7,02%	0,04	0,61	0,61	0,59	0,63	15K	147
25/03/2021	3,64%	0,02	0,57	0,55	0,55	0,65	13K	169
24/03/2021	-9,84%	-0,06	0,55	0,61	0,55	0,62	1K	34
23/03/2021	-1,61%	-0,01	0,61	0,61	0,61	0,62	1K	13
22/03/2021	0,00%	0,00	0,62	0,60	0,58	0,62	2K	41
19/03/2021	1,64%	0,01	0,62	0,62	0,58	0,65	318	20
18/03/2021	-1,61%	-0,01	0,61	0,63	0,60	0,63	3K	29
17/03/2021	1,64%	0,01	0,62	0,64	0,59	0,66	2K	61
16/03/2021	0,00%	0,00	0,61	0,60	0,60	0,66	5K	87
15/03/2021	3,39%	0,02	0,61	0,60	0,59	0,69	9K	91
12/03/2021	5,36%	0,03	0,59	0,56	0,52	0,71	13K	139
11/03/2021	0,00%	0,00	0,56	0,56	0,55	0,56	784	14
10/03/2021	0,00%	0,00	0,56	0,56	0,55	0,56	2K	19
09/03/2021	3,70%	0,02	0,56	0,53	0,53	0,56	1K	29
08/03/2021	-1,82%	-0,01	0,54	0,55	0,52	0,56	1K	30
05/03/2021	-1,79%	-0,01	0,55	0,56	0,52	0,56	4K	34
04/03/2021	9,80%	0,05	0,56	0,51	0,50	0,57	7K	53
03/03/2021	-7,27%	-0,04	0,51	0,55	0,50	0,55	3K	36
02/03/2021	-1,79%	-0,01	0,55	0,58	0,50	0,59	12K	61
01/03/2021	-5,08%	-0,03	0,56	0,60	0,49	0,63	56K	191
26/02/2021	-13,24%	-0,09	0,59	0,69	0,56	0,69	11K	141
25/02/2021	0,00%	0,00	0,68	0,69	0,67	0,69	310	24
24/02/2021	-2,86%	-0,02	0,68	0,70	0,67	0,70	5K	40
23/02/2021	2,94%	0,02	0,70	0,70	0,65	0,70	77K	134
22/02/2021	-4,23%	-0,03	0,68	0,70	0,68	0,71	5K	34
19/02/2021	0,00%	0,00	0,71	0,71	0,69	0,72	30K	42
18/02/2021	1,43%	0,01	0,71	0,70	0,69	0,73	7K	80
17/02/2021	-1,41%	-0,01	0,70	0,71	0,70	0,73	1K	29
12/02/2021	-1,39%	-0,01	0,71	0,71	0,68	0,73	12K	73
11/02/2021	1,41%	0,01	0,72	0,71	0,68	0,73	2K	47
10/02/2021	0,00%	0,00	0,71	0,72	0,70	0,73	7K	56
09/02/2021	-2,74%	-0,02	0,71	0,73	0,70	0,74	6K	39
08/02/2021	0,00%	0,00	0,73	0,75	0,68	0,77	38K	180
05/02/2021	2,82%	0,02	0,73	0,72	0,72	0,77	5K	108
04/02/2021	-5,33%	-0,04	0,71	0,75	0,71	0,77	13K	95
03/02/2021	0,00%	0,00	0,75	0,76	0,73	0,78	33K	143
02/02/2021	4,17%	0,03	0,75	0,75	0,74	0,83	108K	760
01/02/2021	-2,70%	-0,02	0,72	0,74	0,72	0,75	2K	46
29/01/2021	-1,33%	-0,01	0,74	0,76	0,74	0,76	293	24
28/01/2021	0,00%	0,00	0,75	0,75	0,73	0,76	1K	31
27/01/2021	1,35%	0,01	0,75	0,74	0,72	0,76	1K	38
26/01/2021	-1,33%	-0,01	0,74	0,73	0,73	0,76	856	40
22/01/2021	2,74%	0,02	0,75	0,76	0,71	0,77	4K	72
21/01/2021	-2,67%	-0,02	0,73	0,75	0,70	0,80	16K	138
20/01/2021	1,35%	0,01	0,75	0,73	0,70	0,76	5K	76
19/01/2021	0,00%	0,00	0,74	0,74	0,72	0,76	9K	54
18/01/2021	-2,63%	-0,02	0,74	0,76	0,73	0,76	4K	54
15/01/2021	-2,56%	-0,02	0,76	0,78	0,71	0,78	19K	100
14/01/2021	-	-	0,78	0,80	0,73	0,81	13K	114

Date,Open,High,Low,Close,Volume
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
16-Jul-21,0.70,0.75,0.68,0.70,14617
15-Jul-21,0.67,0.72,0.65,0.70,22196
14-Jul-21,0.72,0.73,0.67,0.67,21167
13-Jul-21,0.64,0.75,0.64,0.65,10961
12-Jul-21,0.69,0.69,0.64,0.64,1178
08-Jul-21,0.66,0.68,0.63,0.64,3789
07-Jul-21,0.68,0.68,0.67,0.67,7025
06-Jul-21,0.69,0.70,0.67,0.68,3468
05-Jul-21,0.68,0.73,0.68,0.69,2941
02-Jul-21,0.71,0.71,0.68,0.68,1051
01-Jul-21,0.66,0.73,0.66,0.67,16080
30-Jun-21,0.69,0.70,0.68,0.68,722
29-Jun-21,0.71,0.71,0.67,0.70,2278
28-Jun-21,0.69,0.71,0.68,0.71,2340
25-Jun-21,0.71,0.73,0.68,0.68,1850
24-Jun-21,0.71,0.73,0.68,0.71,8180
23-Jun-21,0.70,0.72,0.68,0.71,5634
22-Jun-21,0.68,0.71,0.67,0.70,7014
21-Jun-21,0.72,0.72,0.68,0.70,6252
18-Jun-21,0.70,0.76,0.68,0.72,7092
17-Jun-21,0.76,0.76,0.67,0.70,4890
16-Jun-21,0.73,0.76,0.70,0.73,5345
15-Jun-21,0.75,0.75,0.67,0.73,15946
14-Jun-21,0.71,0.82,0.71,0.73,24982
11-Jun-21,0.69,0.76,0.67,0.72,51004
10-Jun-21,0.71,0.72,0.69,0.70,12472
09-Jun-21,0.75,0.75,0.70,0.70,5830
08-Jun-21,0.78,0.78,0.70,0.70,18589
07-Jun-21,0.76,0.77,0.73,0.75,23472
04-Jun-21,0.81,0.82,0.76,0.77,36554
02-Jun-21,0.90,0.90,0.73,0.81,92811
01-Jun-21,0.91,0.91,0.86,0.89,18071
31-May-21,0.94,1.00,0.89,0.90,22887
28-May-21,0.85,1.00,0.84,0.90,62920
27-May-21,1.00,1.09,0.88,0.88,191040
26-May-21,0.74,1.19,0.74,0.97,372537
25-May-21,0.88,0.88,0.70,0.73,150236
24-May-21,0.96,0.99,0.80,0.87,130269
21-May-21,1.41,1.60,0.78,0.91,339473
20-May-21,1.04,1.90,0.94,1.41,2044545
19-May-21,0.61,0.91,0.60,0.90,559701
18-May-21,0.57,0.64,0.57,0.61,49121
17-May-21,0.60,0.60,0.58,0.58,719
14-May-21,0.59,0.60,0.58,0.58,992
13-May-21,0.59,0.60,0.57,0.59,1398
12-May-21,0.58,0.59,0.58,0.58,2872
11-May-21,0.59,0.61,0.57,0.59,271
10-May-21,0.60,0.60,0.55,0.59,2191
07-May-21,0.60,0.61,0.56,0.60,2252
06-May-21,0.61,0.61,0.58,0.58,2023
05-May-21,0.61,0.62,0.59,0.61,3741
04-May-21,0.59,0.62,0.55,0.61,590
03-May-21,0.62,0.62,0.52,0.60,13217
30-Apr-21,0.59,0.62,0.59,0.61,590
29-Apr-21,0.61,0.61,0.52,0.59,4322
28-Apr-21,0.62,0.63,0.59,0.60,2771
27-Apr-21,0.62,0.64,0.61,0.62,289
26-Apr-21,0.62,0.63,0.58,0.62,3166
23-Apr-21,0.64,0.64,0.60,0.62,1401
22-Apr-21,0.62,0.64,0.61,0.61,2387
20-Apr-21,0.63,0.63,0.61,0.62,2245
19-Apr-21,0.63,0.64,0.61,0.62,504
16-Apr-21,0.64,0.64,0.61,0.64,961
15-Apr-21,0.63,0.65,0.60,0.64,2070
14-Apr-21,0.61,0.64,0.59,0.63,1294
13-Apr-21,0.65,0.65,0.60,0.61,1505
12-Apr-21,0.62,0.65,0.60,0.62,3492
09-Apr-21,0.63,0.65,0.62,0.62,490
08-Apr-21,0.60,0.65,0.60,0.61,8142
07-Apr-21,0.61,0.62,0.59,0.61,3378
06-Apr-21,0.62,0.62,0.58,0.61,2190
05-Apr-21,0.62,0.62,0.58,0.62,6844
01-Apr-21,0.58,0.68,0.57,0.63,7075
31-Mar-21,0.57,0.60,0.56,0.59,736
30-Mar-21,0.59,0.59,0.57,0.58,1074
29-Mar-21,0.60,0.60,0.57,0.59,4399
26-Mar-21,0.61,0.63,0.59,0.61,15028
25-Mar-21,0.55,0.65,0.55,0.57,13224
24-Mar-21,0.61,0.62,0.55,0.55,1481
23-Mar-21,0.61,0.62,0.61,0.61,1118
22-Mar-21,0.60,0.62,0.58,0.62,2257
19-Mar-21,0.62,0.65,0.58,0.62,318
18-Mar-21,0.63,0.63,0.60,0.61,3198
17-Mar-21,0.64,0.66,0.59,0.62,2264
16-Mar-21,0.60,0.66,0.60,0.61,4822
15-Mar-21,0.60,0.69,0.59,0.61,8999
12-Mar-21,0.56,0.71,0.52,0.59,12813
11-Mar-21,0.56,0.56,0.55,0.56,784
10-Mar-21,0.56,0.56,0.55,0.56,1715
09-Mar-21,0.53,0.56,0.53,0.56,1194
08-Mar-21,0.55,0.56,0.52,0.54,1067
05-Mar-21,0.56,0.56,0.52,0.55,4400
04-Mar-21,0.51,0.57,0.50,0.56,6714
03-Mar-21,0.55,0.55,0.50,0.51,2711
02-Mar-21,0.58,0.59,0.50,0.55,11908
01-Mar-21,0.60,0.63,0.49,0.56,56192
26-Feb-21,0.69,0.69,0.56,0.59,10539
25-Feb-21,0.69,0.69,0.67,0.68,310
24-Feb-21,0.70,0.70,0.67,0.68,5240
23-Feb-21,0.70,0.70,0.65,0.70,77383
22-Feb-21,0.70,0.71,0.68,0.68,4813
19-Feb-21,0.71,0.72,0.69,0.71,29952
18-Feb-21,0.70,0.73,0.69,0.71,7336
17-Feb-21,0.71,0.73,0.70,0.70,1041
12-Feb-21,0.71,0.73,0.68,0.71,12424
11-Feb-21,0.71,0.73,0.68,0.72,1799
10-Feb-21,0.72,0.73,0.70,0.71,6644
09-Feb-21,0.73,0.74,0.70,0.71,5663
08-Feb-21,0.75,0.77,0.68,0.73,37594
05-Feb-21,0.72,0.77,0.72,0.73,5443
04-Feb-21,0.75,0.77,0.71,0.71,12943
03-Feb-21,0.76,0.78,0.73,0.75,32706
02-Feb-21,0.75,0.83,0.74,0.75,108062
01-Feb-21,0.74,0.75,0.72,0.72,1625
29-Jan-21,0.76,0.76,0.74,0.74,293
28-Jan-21,0.75,0.76,0.73,0.75,1469
27-Jan-21,0.74,0.76,0.72,0.75,1048
26-Jan-21,0.73,0.76,0.73,0.74,856
22-Jan-21,0.76,0.77,0.71,0.75,4349
21-Jan-21,0.75,0.80,0.70,0.73,16303
20-Jan-21,0.73,0.76,0.70,0.75,4507
19-Jan-21,0.74,0.76,0.72,0.74,8712
18-Jan-21,0.76,0.76,0.73,0.74,4319
15-Jan-21,0.78,0.78,0.71,0.76,18566
14-Jan-21,0.80,0.81,0.73,0.78,13152

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRSN11B

cotações, gráficos e mais...