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
24/09/2020	0,00%	0,00	0,92	0,90	0,90	0,92	634	13
23/09/2020	-2,13%	-0,02	0,92	0,96	0,90	0,96	2K	26
22/09/2020	1,08%	0,01	0,94	0,90	0,90	0,94	162	10
21/09/2020	-2,11%	-0,02	0,93	0,92	0,91	0,95	1K	18
18/09/2020	-1,04%	-0,01	0,95	0,97	0,92	0,97	469	18
17/09/2020	3,23%	0,03	0,96	0,97	0,92	0,97	2K	26
16/09/2020	-3,12%	-0,03	0,93	0,97	0,93	0,97	1K	23
15/09/2020	4,35%	0,04	0,96	0,99	0,93	0,99	3K	32
14/09/2020	1,10%	0,01	0,92	0,91	0,91	1,00	1K	35
11/09/2020	-5,21%	-0,05	0,91	0,96	0,86	0,96	262	30
10/09/2020	1,05%	0,01	0,96	0,96	0,95	0,97	190	12

09/09/2020	-2,06%	-0,02	0,95	0,97	0,93	0,97	3K	36
08/09/2020	1,04%	0,01	0,97	0,95	0,95	0,97	1K	15
04/09/2020	-1,03%	-0,01	0,96	0,98	0,95	0,98	667	13
03/09/2020	-1,02%	-0,01	0,97	0,98	0,95	0,98	548	17
02/09/2020	0,00%	0,00	0,98	0,96	0,96	0,98	319	17
01/09/2020	2,08%	0,02	0,98	0,97	0,95	0,98	796	20
31/08/2020	1,05%	0,01	0,96	0,95	0,95	0,97	734	23
28/08/2020	-4,04%	-0,04	0,95	0,96	0,95	0,98	3K	23
27/08/2020	2,06%	0,02	0,99	0,95	0,95	1,00	8K	32
26/08/2020	0,00%	0,00	0,97	0,97	0,96	0,98	850	27
25/08/2020	-1,02%	-0,01	0,97	0,98	0,95	0,98	345	16
24/08/2020	-1,01%	-0,01	0,98	0,99	0,97	1,00	434	21
21/08/2020	0,00%	0,00	0,99	0,98	0,95	0,99	2K	30
20/08/2020	1,02%	0,01	0,99	0,99	0,95	0,99	1K	20
19/08/2020	1,03%	0,01	0,98	1,00	0,95	1,00	1K	16
18/08/2020	-1,02%	-0,01	0,97	0,95	0,95	1,00	218	9
17/08/2020	-2,00%	-0,02	0,98	0,96	0,96	1,00	498	14
14/08/2020	0,00%	0,00	1,00	1,00	0,96	1,01	551	19
13/08/2020	0,00%	0,00	1,00	0,95	0,95	1,01	2K	10
12/08/2020	1,01%	0,01	1,00	1,00	0,96	1,00	3K	20
11/08/2020	-1,00%	-0,01	0,99	1,00	0,98	1,00	781	21
10/08/2020	2,04%	0,02	1,00	1,00	0,95	1,00	1K	31
07/08/2020	-2,00%	-0,02	0,98	1,00	0,97	1,00	1K	21
06/08/2020	2,04%	0,02	1,00	0,98	0,95	1,00	12K	51
05/08/2020	-1,01%	-0,01	0,98	1,00	0,95	1,02	6K	39
04/08/2020	4,21%	0,04	0,99	1,00	0,96	1,00	2K	34
03/08/2020	-5,00%	-0,05	0,95	1,02	0,95	1,02	2K	23
31/07/2020	0,00%	0,00	1,00	1,00	0,95	1,01	11K	35
30/07/2020	1,01%	0,01	1,00	0,99	0,97	1,00	389	19
29/07/2020	0,00%	0,00	0,99	1,00	0,99	1,00	846	20
28/07/2020	-1,00%	-0,01	0,99	1,00	0,96	1,01	7K	34
27/07/2020	1,01%	0,01	1,00	1,02	0,99	1,02	722	22
24/07/2020	-1,98%	-0,02	0,99	1,03	0,98	1,03	1K	22
23/07/2020	0,00%	0,00	1,01	1,01	0,99	1,01	5K	28
22/07/2020	0,00%	0,00	1,01	1,00	0,98	1,03	10K	36
21/07/2020	0,00%	0,00	1,01	1,03	1,00	1,03	2K	32
20/07/2020	-0,98%	-0,01	1,01	1,05	1,00	1,06	4K	40
17/07/2020	0,99%	0,01	1,02	1,03	1,00	1,03	5K	29
16/07/2020	-0,98%	-0,01	1,01	1,04	1,01	1,04	3K	35
15/07/2020	0,99%	0,01	1,02	1,03	1,00	1,03	2K	23
14/07/2020	-1,94%	-0,02	1,01	1,03	1,00	1,03	841	36
13/07/2020	0,98%	0,01	1,03	1,00	1,00	1,04	751	23
10/07/2020	0,00%	0,00	1,02	1,03	1,00	1,03	3K	28
09/07/2020	0,00%	0,00	1,02	1,02	1,00	1,04	3K	38
08/07/2020	3,03%	0,03	1,02	1,03	1,01	1,04	9K	55
07/07/2020	-3,88%	-0,04	0,99	1,04	0,98	1,04	15K	45
06/07/2020	1,98%	0,02	1,03	1,04	0,99	1,04	8K	54
03/07/2020	-0,98%	-0,01	1,01	1,03	1,01	1,05	2K	30
02/07/2020	0,00%	0,00	1,02	1,03	1,01	1,04	2K	25
01/07/2020	0,99%	0,01	1,02	1,01	1,01	1,03	3K	20
30/06/2020	0,00%	0,00	1,01	1,02	1,01	1,02	2K	18
29/06/2020	-0,98%	-0,01	1,01	1,02	1,01	1,02	965	16
26/06/2020	2,00%	0,02	1,02	1,04	1,01	1,04	12K	24
25/06/2020	-0,99%	-0,01	1,00	1,00	1,00	1,03	6K	38
24/06/2020	-2,88%	-0,03	1,01	1,05	1,00	1,05	4K	23
23/06/2020	0,00%	0,00	1,04	1,06	1,00	1,06	3K	27
22/06/2020	0,97%	0,01	1,04	1,05	1,01	1,07	5K	45
19/06/2020	0,00%	0,00	1,03	1,02	1,00	1,04	1K	25
18/06/2020	3,00%	0,03	1,03	1,03	0,98	1,03	14K	58
17/06/2020	2,04%	0,02	1,00	0,98	0,98	1,02	3K	28
16/06/2020	-2,00%	-0,02	0,98	1,01	0,98	1,02	9K	45
15/06/2020	-0,99%	-0,01	1,00	0,98	0,98	1,02	3K	31
12/06/2020	-0,98%	-0,01	1,01	1,05	0,98	1,05	14K	56
10/06/2020	4,08%	0,04	1,02	0,99	0,98	1,07	33K	122
09/06/2020	-1,01%	-0,01	0,98	1,00	0,98	1,10	11K	80
08/06/2020	3,12%	0,03	0,99	0,97	0,97	1,01	12K	52
05/06/2020	-2,04%	-0,02	0,96	0,99	0,95	0,99	6K	58
04/06/2020	0,00%	0,00	0,98	0,98	0,97	0,99	10K	36
03/06/2020	1,03%	0,01	0,98	0,97	0,96	1,00	6K	51
02/06/2020	2,11%	0,02	0,97	0,97	0,94	0,99	8K	72
01/06/2020	1,06%	0,01	0,95	0,97	0,94	0,97	5K	60
29/05/2020	-3,09%	-0,03	0,94	0,95	0,91	0,99	7K	60
28/05/2020	0,00%	0,00	0,97	0,99	0,96	1,00	9K	37
27/05/2020	-1,02%	-0,01	0,97	0,97	0,96	0,98	6K	33
26/05/2020	-1,01%	-0,01	0,98	0,99	0,98	0,99	4K	38
25/05/2020	0,00%	0,00	0,99	1,00	0,98	1,00	3K	40
22/05/2020	0,00%	0,00	0,99	0,98	0,94	1,00	9K	50
21/05/2020	0,00%	0,00	0,99	0,99	0,98	1,00	759	24
20/05/2020	1,02%	0,01	0,99	0,98	0,97	1,00	3K	20
19/05/2020	-1,01%	-0,01	0,98	1,00	0,96	1,00	1K	27
18/05/2020	0,00%	0,00	0,99	0,97	0,97	1,03	4K	68
15/05/2020	-7,48%	-0,08	0,99	1,06	0,93	1,06	16K	158
14/05/2020	13,83%	0,13	1,07	1,00	0,95	1,09	11K	107
13/05/2020	-6,00%	-0,06	0,94	1,04	0,90	1,04	9K	228
12/05/2020	0,00%	0,00	1,00	1,00	0,98	1,03	4K	110
11/05/2020	2,04%	0,02	1,00	1,03	1,00	1,04	16K	50
08/05/2020	-1,01%	-0,01	0,98	1,00	0,92	1,00	4K	77
07/05/2020	-1,00%	-0,01	0,99	1,00	0,99	1,04	4K	43
06/05/2020	-1,96%	-0,02	1,00	1,09	0,86	1,09	26K	160
05/05/2020	-6,42%	-0,07	1,02	1,05	0,97	1,06	30K	127
04/05/2020	-5,22%	-0,06	1,09	1,14	1,01	1,14	12K	243
30/04/2020	4,55%	0,05	1,15	1,10	1,05	1,15	4K	38
29/04/2020	-3,51%	-0,04	1,10	1,15	1,08	1,15	24K	104
28/04/2020	0,00%	0,00	1,14	1,12	1,08	1,20	8K	148
27/04/2020	-2,56%	-0,03	1,14	1,14	1,07	1,29	16K	167
24/04/2020	-2,50%	-0,03	1,17	1,24	1,13	1,24	10K	133
23/04/2020	-0,83%	-0,01	1,20	1,21	1,12	1,29	19K	204
22/04/2020	4,31%	0,05	1,21	1,29	1,18	1,29	11K	163
20/04/2020	-5,69%	-0,07	1,16	1,19	1,09	1,19	7K	161
17/04/2020	-8,89%	-0,12	1,23	1,30	1,18	1,38	23K	327
16/04/2020	-4,26%	-0,06	1,35	1,47	1,30	1,47	29K	179
15/04/2020	-6,00%	-0,09	1,41	1,39	1,35	1,47	42K	1.000
14/04/2020	3,45%	0,05	1,50	1,85	1,27	1,90	329K	1.216
13/04/2020	34,26%	0,37	1,45	1,11	1,08	1,90	645K	940
09/04/2020	31,71%	0,26	1,08	0,85	0,85	1,15	68K	268
08/04/2020	24,24%	0,16	0,82	0,70	0,66	0,87	14K	118
07/04/2020	-2,94%	-0,02	0,66	0,66	0,65	0,75	5K	69
06/04/2020	3,03%	0,02	0,68	0,70	0,62	0,70	860	33
03/04/2020	1,54%	0,01	0,66	0,65	0,63	0,67	1K	17
02/04/2020	8,33%	0,05	0,65	0,66	0,61	0,66	1K	28
01/04/2020	-4,76%	-0,03	0,60	0,62	0,60	0,66	9K	54
31/03/2020	-5,97%	-0,04	0,63	0,67	0,61	0,68	6K	52
30/03/2020	-1,47%	-0,01	0,67	0,68	0,63	0,68	2K	42
27/03/2020	-8,11%	-0,06	0,68	0,69	0,65	0,74	10K	66
26/03/2020	8,82%	0,06	0,74	0,70	0,67	0,75	4K	46
25/03/2020	1,49%	0,01	0,68	0,68	0,65	0,69	1K	34
24/03/2020	6,35%	0,04	0,67	0,70	0,56	0,70	835	32
23/03/2020	-14,86%	-0,11	0,63	0,71	0,61	0,71	4K	36
20/03/2020	7,25%	0,05	0,74	0,70	0,67	0,75	3K	34
19/03/2020	1,47%	0,01	0,69	0,70	0,59	0,71	3K	40
18/03/2020	-17,07%	-0,14	0,68	0,77	0,61	0,77	3K	38
17/03/2020	2,50%	0,02	0,82	0,85	0,66	0,85	4K	42
16/03/2020	-	-	0,80	0,80	0,72	0,89	5K	68

Date,Open,High,Low,Close,Volume
24-Sep-20,0.90,0.92,0.90,0.92,634
23-Sep-20,0.96,0.96,0.90,0.92,2306
22-Sep-20,0.90,0.94,0.90,0.94,162
21-Sep-20,0.92,0.95,0.91,0.93,1190
18-Sep-20,0.97,0.97,0.92,0.95,469
17-Sep-20,0.97,0.97,0.92,0.96,2042
16-Sep-20,0.97,0.97,0.93,0.93,1433
15-Sep-20,0.99,0.99,0.93,0.96,2778
14-Sep-20,0.91,1.00,0.91,0.92,1184
11-Sep-20,0.96,0.96,0.86,0.91,262
10-Sep-20,0.96,0.97,0.95,0.96,190
09-Sep-20,0.97,0.97,0.93,0.95,3263
08-Sep-20,0.95,0.97,0.95,0.97,1435
04-Sep-20,0.98,0.98,0.95,0.96,667
03-Sep-20,0.98,0.98,0.95,0.97,548
02-Sep-20,0.96,0.98,0.96,0.98,319
01-Sep-20,0.97,0.98,0.95,0.98,796
31-Aug-20,0.95,0.97,0.95,0.96,734
28-Aug-20,0.96,0.98,0.95,0.95,2861
27-Aug-20,0.95,1.00,0.95,0.99,8322
26-Aug-20,0.97,0.98,0.96,0.97,850
25-Aug-20,0.98,0.98,0.95,0.97,345
24-Aug-20,0.99,1.00,0.97,0.98,434
21-Aug-20,0.98,0.99,0.95,0.99,1542
20-Aug-20,0.99,0.99,0.95,0.99,1253
19-Aug-20,1.00,1.00,0.95,0.98,1102
18-Aug-20,0.95,1.00,0.95,0.97,218
17-Aug-20,0.96,1.00,0.96,0.98,498
14-Aug-20,1.00,1.01,0.96,1.00,551
13-Aug-20,0.95,1.01,0.95,1.00,1600
12-Aug-20,1.00,1.00,0.96,1.00,2750
11-Aug-20,1.00,1.00,0.98,0.99,781
10-Aug-20,1.00,1.00,0.95,1.00,1341
07-Aug-20,1.00,1.00,0.97,0.98,1047
06-Aug-20,0.98,1.00,0.95,1.00,12351
05-Aug-20,1.00,1.02,0.95,0.98,6425
04-Aug-20,1.00,1.00,0.96,0.99,2403
03-Aug-20,1.02,1.02,0.95,0.95,1646
31-Jul-20,1.00,1.01,0.95,1.00,11042
30-Jul-20,0.99,1.00,0.97,1.00,389
29-Jul-20,1.00,1.00,0.99,0.99,846
28-Jul-20,1.00,1.01,0.96,0.99,6862
27-Jul-20,1.02,1.02,0.99,1.00,722
24-Jul-20,1.03,1.03,0.98,0.99,1050
23-Jul-20,1.01,1.01,0.99,1.01,5366
22-Jul-20,1.00,1.03,0.98,1.01,9597
21-Jul-20,1.03,1.03,1.00,1.01,2315
20-Jul-20,1.05,1.06,1.00,1.01,3682
17-Jul-20,1.03,1.03,1.00,1.02,5130
16-Jul-20,1.04,1.04,1.01,1.01,2800
15-Jul-20,1.03,1.03,1.00,1.02,2334
14-Jul-20,1.03,1.03,1.00,1.01,841
13-Jul-20,1.00,1.04,1.00,1.03,751
10-Jul-20,1.03,1.03,1.00,1.02,2733
09-Jul-20,1.02,1.04,1.00,1.02,2735
08-Jul-20,1.03,1.04,1.01,1.02,8720
07-Jul-20,1.04,1.04,0.98,0.99,15032
06-Jul-20,1.04,1.04,0.99,1.03,7500
03-Jul-20,1.03,1.05,1.01,1.01,2303
02-Jul-20,1.03,1.04,1.01,1.02,2169
01-Jul-20,1.01,1.03,1.01,1.02,2607
30-Jun-20,1.02,1.02,1.01,1.01,2490
29-Jun-20,1.02,1.02,1.01,1.01,965
26-Jun-20,1.04,1.04,1.01,1.02,11677
25-Jun-20,1.00,1.03,1.00,1.00,6272
24-Jun-20,1.05,1.05,1.00,1.01,3926
23-Jun-20,1.06,1.06,1.00,1.04,2796
22-Jun-20,1.05,1.07,1.01,1.04,5110
19-Jun-20,1.02,1.04,1.00,1.03,1136
18-Jun-20,1.03,1.03,0.98,1.03,13845
17-Jun-20,0.98,1.02,0.98,1.00,2503
16-Jun-20,1.01,1.02,0.98,0.98,8675
15-Jun-20,0.98,1.02,0.98,1.00,3084
12-Jun-20,1.05,1.05,0.98,1.01,14317
10-Jun-20,0.99,1.07,0.98,1.02,32779
09-Jun-20,1.00,1.10,0.98,0.98,11124
08-Jun-20,0.97,1.01,0.97,0.99,11779
05-Jun-20,0.99,0.99,0.95,0.96,6273
04-Jun-20,0.98,0.99,0.97,0.98,10037
03-Jun-20,0.97,1.00,0.96,0.98,5750
02-Jun-20,0.97,0.99,0.94,0.97,8401
01-Jun-20,0.97,0.97,0.94,0.95,4768
29-May-20,0.95,0.99,0.91,0.94,6975
28-May-20,0.99,1.00,0.96,0.97,8967
27-May-20,0.97,0.98,0.96,0.97,6193
26-May-20,0.99,0.99,0.98,0.98,4021
25-May-20,1.00,1.00,0.98,0.99,2871
22-May-20,0.98,1.00,0.94,0.99,8845
21-May-20,0.99,1.00,0.98,0.99,759
20-May-20,0.98,1.00,0.97,0.99,3001
19-May-20,1.00,1.00,0.96,0.98,1388
18-May-20,0.97,1.03,0.97,0.99,4450
15-May-20,1.06,1.06,0.93,0.99,15917
14-May-20,1.00,1.09,0.95,1.07,10957
13-May-20,1.04,1.04,0.90,0.94,9493
12-May-20,1.00,1.03,0.98,1.00,3782
11-May-20,1.03,1.04,1.00,1.00,15616
08-May-20,1.00,1.00,0.92,0.98,3506
07-May-20,1.00,1.04,0.99,0.99,4323
06-May-20,1.09,1.09,0.86,1.00,26140
05-May-20,1.05,1.06,0.97,1.02,30412
04-May-20,1.14,1.14,1.01,1.09,11605
30-Apr-20,1.10,1.15,1.05,1.15,4001
29-Apr-20,1.15,1.15,1.08,1.10,24094
28-Apr-20,1.12,1.20,1.08,1.14,8128
27-Apr-20,1.14,1.29,1.07,1.14,16278
24-Apr-20,1.24,1.24,1.13,1.17,10286
23-Apr-20,1.21,1.29,1.12,1.20,18639
22-Apr-20,1.29,1.29,1.18,1.21,10683
20-Apr-20,1.19,1.19,1.09,1.16,7426
17-Apr-20,1.30,1.38,1.18,1.23,22944
16-Apr-20,1.47,1.47,1.30,1.35,28938
15-Apr-20,1.39,1.47,1.35,1.41,42125
14-Apr-20,1.85,1.90,1.27,1.50,328902
13-Apr-20,1.11,1.90,1.08,1.45,644908
09-Apr-20,0.85,1.15,0.85,1.08,68028
08-Apr-20,0.70,0.87,0.66,0.82,13783
07-Apr-20,0.66,0.75,0.65,0.66,5255
06-Apr-20,0.70,0.70,0.62,0.68,860
03-Apr-20,0.65,0.67,0.63,0.66,1262
02-Apr-20,0.66,0.66,0.61,0.65,1347
01-Apr-20,0.62,0.66,0.60,0.60,9007
31-Mar-20,0.67,0.68,0.61,0.63,5697
30-Mar-20,0.68,0.68,0.63,0.67,2160
27-Mar-20,0.69,0.74,0.65,0.68,10028
26-Mar-20,0.70,0.75,0.67,0.74,4352
25-Mar-20,0.68,0.69,0.65,0.68,1013
24-Mar-20,0.70,0.70,0.56,0.67,835
23-Mar-20,0.71,0.71,0.61,0.63,3502
20-Mar-20,0.70,0.75,0.67,0.74,2838
19-Mar-20,0.70,0.71,0.59,0.69,2833
18-Mar-20,0.77,0.77,0.61,0.68,3352
17-Mar-20,0.85,0.85,0.66,0.82,3515
16-Mar-20,0.80,0.89,0.72,0.80,4775

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...