Cotação atual, histórico e gráfico do papel: PRSV11

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 PRSV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	11,56%	4,88	47,10	47,10	47,10	47,10	47	1
12/06/2025	-0,96%	-0,41	42,22	42,61	42,22	42,61	848	4
11/06/2025	-0,02%	-0,01	42,63	42,64	42,63	42,64	426	2
10/06/2025	-1,18%	-0,51	42,64	43,10	42,64	43,10	469	3
09/06/2025	0,12%	0,05	43,15	42,64	42,64	47,79	267	6
04/06/2025	-0,92%	-0,40	43,10	43,12	43,10	43,12	474	5
03/06/2025	-3,35%	-1,51	43,50	43,50	43,50	43,50	130	1

02/06/2025	-6,21%	-2,98	45,01	42,65	42,65	45,02	265	4
30/05/2025	-0,02%	-0,01	47,99	47,29	47,29	47,99	191	4
29/05/2025	-3,98%	-1,99	48,00	42,62	42,62	48,00	2K	8
28/05/2025	0,00%	0,00	49,99	49,51	45,01	49,99	423	4
27/05/2025	4,91%	2,34	49,99	47,49	47,49	49,99	482	4
26/05/2025	-4,49%	-2,24	47,65	49,00	47,64	49,00	1K	5
23/05/2025	-0,02%	-0,01	49,89	49,89	49,89	49,89	249	1
20/05/2025	17,14%	7,30	49,90	49,99	48,38	49,99	248	5
19/05/2025	-11,51%	-5,54	42,60	50,00	42,60	50,00	5K	12
16/05/2025	-5,27%	-2,68	48,14	48,15	48,14	48,15	96	2
15/05/2025	0,24%	0,12	50,82	50,81	50,50	50,82	1K	4
14/05/2025	-0,18%	-0,09	50,70	50,70	50,70	50,70	50	1
13/05/2025	14,08%	6,27	50,79	50,70	50,70	50,79	152	3
12/05/2025	-15,81%	-8,36	44,52	50,98	44,52	50,98	554	2
09/05/2025	-1,67%	-0,90	52,88	52,99	52,88	52,99	1K	2
08/05/2025	-0,41%	-0,22	53,78	53,78	53,78	53,78	53	1
07/05/2025	12,52%	6,01	54,00	44,52	44,52	54,00	3K	9
06/05/2025	0,00%	0,00	47,99	47,99	47,99	47,99	191	1
05/05/2025	0,21%	0,10	47,99	47,99	47,99	47,99	47	1
02/05/2025	6,45%	2,90	47,89	47,99	47,89	48,00	239	4
30/04/2025	-6,25%	-3,00	44,99	48,47	44,99	48,47	1K	4
29/04/2025	0,00%	0,00	47,99	47,99	47,99	47,99	95	2
28/04/2025	0,00%	0,00	47,99	45,00	44,99	47,99	464	6
25/04/2025	12,78%	5,44	47,99	48,00	47,99	48,00	431	2
24/04/2025	-13,15%	-6,44	42,55	46,02	42,55	46,02	2K	7
23/04/2025	6,45%	2,97	48,99	48,99	48,99	48,99	195	1
22/04/2025	-2,11%	-0,99	46,02	46,02	46,02	46,02	46	1
17/04/2025	1,95%	0,90	47,01	47,02	47,01	47,03	1K	5
16/04/2025	-5,88%	-2,88	46,11	46,04	46,04	46,11	460	2
15/04/2025	0,10%	0,05	48,99	48,99	48,99	48,99	195	1
14/04/2025	-0,12%	-0,06	48,94	49,22	42,62	53,97	2K	7
11/04/2025	0,02%	0,01	49,00	49,00	49,00	49,00	686	1
10/04/2025	4,23%	1,99	48,99	48,99	48,99	48,99	195	1
09/04/2025	-5,41%	-2,69	47,00	49,00	42,76	49,00	1K	8
08/04/2025	1,33%	0,65	49,69	49,88	49,69	49,88	398	2
07/04/2025	-1,90%	-0,95	49,04	49,04	49,04	49,04	49	1
04/04/2025	-7,34%	-3,96	49,99	52,99	42,50	52,99	3K	12
03/04/2025	8,97%	4,44	53,95	49,38	49,38	53,95	399	3
02/04/2025	-0,02%	-0,01	49,51	49,51	49,51	49,51	148	1
01/04/2025	5,36%	2,52	49,52	49,52	49,52	49,52	1K	4
31/03/2025	-4,88%	-2,41	47,00	49,41	43,50	49,41	1K	7
28/03/2025	-4,04%	-2,08	49,41	51,22	42,44	51,22	2K	12
27/03/2025	2,49%	1,25	51,49	51,43	47,72	51,49	1K	6
26/03/2025	-5,17%	-2,74	50,24	52,55	50,24	52,55	461	3
25/03/2025	-3,29%	-1,80	52,98	49,82	49,82	52,98	313	4
24/03/2025	4,12%	2,17	54,78	55,39	54,78	55,39	549	4
21/03/2025	-4,35%	-2,39	52,61	45,00	40,11	52,61	24K	24
20/03/2025	0,00%	0,00	55,00	55,00	55,00	55,00	825	1
19/03/2025	0,02%	0,01	55,00	55,00	55,00	55,00	220	1
18/03/2025	1,85%	1,00	54,99	55,00	54,99	55,00	274	2
17/03/2025	-1,84%	-1,01	53,99	53,99	53,99	53,99	215	1
14/03/2025	0,04%	0,02	55,00	55,00	55,00	55,00	660	1
13/03/2025	0,00%	0,00	54,98	54,98	54,98	54,98	439	1
12/03/2025	0,00%	0,00	54,98	54,98	54,98	54,98	659	1
11/03/2025	-0,02%	-0,01	54,98	54,98	54,98	54,98	109	2
10/03/2025	0,07%	0,04	54,99	54,98	54,98	54,99	1K	3
07/03/2025	-0,07%	-0,04	54,95	54,99	54,95	54,99	769	2
06/03/2025	-1,29%	-0,72	54,99	54,99	54,99	54,99	164	1
05/03/2025	-0,07%	-0,04	55,71	55,71	55,71	55,71	222	1
27/02/2025	31,55%	13,37	55,75	55,75	55,75	55,75	55	1
26/02/2025	0,00%	0,00	42,38	42,40	42,38	42,40	381	2
25/02/2025	-1,44%	-0,62	42,38	42,90	42,38	42,90	1K	3
24/02/2025	1,37%	0,58	43,00	42,99	42,99	43,00	601	3
21/02/2025	-1,35%	-0,58	42,42	43,00	42,42	43,00	1K	5
20/02/2025	0,00%	0,00	43,00	43,00	43,00	43,00	645	2
19/02/2025	0,00%	0,00	43,00	43,00	43,00	43,00	258	3
18/02/2025	0,00%	0,00	43,00	42,38	42,38	43,00	257	2
14/02/2025	0,00%	0,00	43,00	43,00	43,00	43,00	430	2
13/02/2025	1,44%	0,61	43,00	43,00	43,00	43,00	430	2
12/02/2025	-0,02%	-0,01	42,39	42,99	42,39	42,99	299	2
11/02/2025	-1,37%	-0,59	42,40	43,00	42,40	43,00	686	3
10/02/2025	1,37%	0,58	42,99	42,38	42,38	42,99	513	3
07/02/2025	-2,51%	-1,09	42,41	43,50	42,40	43,50	595	5
06/02/2025	-1,11%	-0,49	43,50	43,99	43,50	43,99	435	2
05/02/2025	1,50%	0,65	43,99	43,99	43,99	43,99	175	1
04/02/2025	-1,01%	-0,44	43,34	43,34	43,34	43,34	43	1
03/02/2025	0,00%	0,00	43,78	43,77	43,77	43,78	306	4
31/01/2025	0,00%	0,00	43,78	43,78	43,78	43,78	43	1
30/01/2025	0,00%	0,00	43,78	44,00	43,78	44,00	263	3
29/01/2025	-0,50%	-0,22	43,78	43,78	43,78	43,78	43	1
28/01/2025	0,00%	0,00	44,00	44,00	44,00	44,00	836	2
27/01/2025	0,00%	0,00	44,00	44,00	44,00	44,00	484	3
24/01/2025	0,00%	0,00	44,00	44,00	44,00	44,00	748	3
23/01/2025	0,50%	0,22	44,00	46,90	44,00	46,90	557	2
22/01/2025	-12,49%	-6,25	43,78	50,50	43,78	50,50	2K	13
21/01/2025	-2,06%	-1,05	50,03	50,55	50,03	50,55	750	7
20/01/2025	-6,07%	-3,30	51,08	54,37	51,08	54,37	3K	4
17/01/2025	0,00%	0,00	54,38	58,48	54,38	58,48	735	5
16/01/2025	-7,60%	-4,47	54,38	58,85	54,38	58,85	7K	10
14/01/2025	7,96%	4,34	58,85	58,83	58,83	58,85	470	3
13/01/2025	-7,36%	-4,33	54,51	54,51	54,51	54,51	109	2
10/01/2025	-0,03%	-0,02	58,84	58,84	58,84	58,84	117	2
09/01/2025	8,34%	4,53	58,86	58,86	58,86	58,86	58	1
08/01/2025	-7,73%	-4,55	54,33	54,33	54,33	54,33	543	3
07/01/2025	0,00%	0,00	58,88	58,88	58,88	58,88	235	1
06/01/2025	0,02%	0,01	58,88	58,88	58,88	58,88	176	1
03/01/2025	6,73%	3,71	58,87	58,87	58,87	58,87	117	2
02/01/2025	-0,04%	-0,02	55,16	55,16	55,16	55,16	275	2
30/12/2024	0,00%	0,00	55,18	55,18	55,18	55,18	55	1
27/12/2024	0,02%	0,01	55,18	58,88	55,18	58,88	838	5
26/12/2024	-6,36%	-3,75	55,17	58,14	55,17	58,14	554	4
23/12/2024	-0,03%	-0,02	58,92	58,93	58,92	58,93	117	2
20/12/2024	-0,02%	-0,01	58,94	58,94	58,94	58,94	58	1
19/12/2024	0,00%	0,00	58,95	58,95	58,95	58,95	58	1
18/12/2024	1,64%	0,95	58,95	58,95	58,95	58,95	412	2
17/12/2024	0,00%	0,00	58,00	58,00	58,00	58,00	1K	3
16/12/2024	0,00%	0,00	58,00	58,00	58,00	58,00	406	7
13/12/2024	0,00%	0,00	58,00	58,00	58,00	58,00	290	1
12/12/2024	-0,02%	-0,01	58,00	58,00	58,00	58,00	870	1
11/12/2024	0,00%	0,00	58,01	58,01	58,01	58,01	580	1
10/12/2024	-1,59%	-0,94	58,01	58,01	58,01	58,01	58	1
09/12/2024	1,64%	0,95	58,95	58,95	58,95	58,95	58	1
06/12/2024	0,00%	0,00	58,00	58,00	58,00	58,00	60K	5
05/12/2024	0,00%	0,00	58,00	58,00	58,00	58,00	7K	2
04/12/2024	-0,02%	-0,01	58,00	58,01	58,00	58,01	1K	3
03/12/2024	-0,84%	-0,49	58,01	58,01	58,01	58,01	290	1
02/12/2024	0,00%	0,00	58,50	58,50	58,50	58,50	936	2
29/11/2024	-0,63%	-0,37	58,50	58,95	58,50	58,95	2K	5
28/11/2024	-1,06%	-0,63	58,87	59,49	58,87	59,49	2K	4
27/11/2024	0,02%	0,01	59,50	59,50	59,50	59,50	535	1
26/11/2024	0,83%	0,49	59,49	60,27	59,00	60,27	4K	6
25/11/2024	-5,31%	-3,31	59,00	59,02	59,00	59,02	2K	4
22/11/2024	5,57%	3,29	62,31	59,01	59,01	62,31	534	4
21/11/2024	0,00%	0,00	59,02	59,02	59,02	59,02	295	2
19/11/2024	0,00%	0,00	59,02	59,02	59,02	59,02	590	1
18/11/2024	0,03%	0,02	59,02	59,62	59,02	59,62	416	3
14/11/2024	-	-	59,00	59,00	59,00	59,00	885	5

Date,Open,High,Low,Close,Volume
13-Jun-25,47.10,47.10,47.10,47.10,47
12-Jun-25,42.61,42.61,42.22,42.22,848
11-Jun-25,42.64,42.64,42.63,42.63,426
10-Jun-25,43.10,43.10,42.64,42.64,469
09-Jun-25,42.64,47.79,42.64,43.15,267
04-Jun-25,43.12,43.12,43.10,43.10,474
03-Jun-25,43.50,43.50,43.50,43.50,130
02-Jun-25,42.65,45.02,42.65,45.01,265
30-May-25,47.29,47.99,47.29,47.99,191
29-May-25,42.62,48.00,42.62,48.00,2445
28-May-25,49.51,49.99,45.01,49.99,423
27-May-25,47.49,49.99,47.49,49.99,482
26-May-25,49.00,49.00,47.64,47.65,1291
23-May-25,49.89,49.89,49.89,49.89,249
20-May-25,49.99,49.99,48.38,49.90,248
19-May-25,50.00,50.00,42.60,42.60,5066
16-May-25,48.15,48.15,48.14,48.14,96
15-May-25,50.81,50.82,50.50,50.82,1365
14-May-25,50.70,50.70,50.70,50.70,50
13-May-25,50.70,50.79,50.70,50.79,152
12-May-25,50.98,50.98,44.52,44.52,554
09-May-25,52.99,52.99,52.88,52.88,1058
08-May-25,53.78,53.78,53.78,53.78,53
07-May-25,44.52,54.00,44.52,54.00,2583
06-May-25,47.99,47.99,47.99,47.99,191
05-May-25,47.99,47.99,47.99,47.99,47
02-May-25,47.99,48.00,47.89,47.89,239
30-Apr-25,48.47,48.47,44.99,44.99,1007
29-Apr-25,47.99,47.99,47.99,47.99,95
28-Apr-25,45.00,47.99,44.99,47.99,464
25-Apr-25,48.00,48.00,47.99,47.99,431
24-Apr-25,46.02,46.02,42.55,42.55,1545
23-Apr-25,48.99,48.99,48.99,48.99,195
22-Apr-25,46.02,46.02,46.02,46.02,46
17-Apr-25,47.02,47.03,47.01,47.01,1175
16-Apr-25,46.04,46.11,46.04,46.11,460
15-Apr-25,48.99,48.99,48.99,48.99,195
14-Apr-25,49.22,53.97,42.62,48.94,1634
11-Apr-25,49.00,49.00,49.00,49.00,686
10-Apr-25,48.99,48.99,48.99,48.99,195
09-Apr-25,49.00,49.00,42.76,47.00,1300
08-Apr-25,49.88,49.88,49.69,49.69,398
07-Apr-25,49.04,49.04,49.04,49.04,49
04-Apr-25,52.99,52.99,42.50,49.99,2926
03-Apr-25,49.38,53.95,49.38,53.95,399
02-Apr-25,49.51,49.51,49.51,49.51,148
01-Apr-25,49.52,49.52,49.52,49.52,1485
31-Mar-25,49.41,49.41,43.50,47.00,1492
28-Mar-25,51.22,51.22,42.44,49.41,1501
27-Mar-25,51.43,51.49,47.72,51.49,1271
26-Mar-25,52.55,52.55,50.24,50.24,461
25-Mar-25,49.82,52.98,49.82,52.98,313
24-Mar-25,55.39,55.39,54.78,54.78,549
21-Mar-25,45.00,52.61,40.11,52.61,24087
20-Mar-25,55.00,55.00,55.00,55.00,825
19-Mar-25,55.00,55.00,55.00,55.00,220
18-Mar-25,55.00,55.00,54.99,54.99,274
17-Mar-25,53.99,53.99,53.99,53.99,215
14-Mar-25,55.00,55.00,55.00,55.00,660
13-Mar-25,54.98,54.98,54.98,54.98,439
12-Mar-25,54.98,54.98,54.98,54.98,659
11-Mar-25,54.98,54.98,54.98,54.98,109
10-Mar-25,54.98,54.99,54.98,54.99,1044
07-Mar-25,54.99,54.99,54.95,54.95,769
06-Mar-25,54.99,54.99,54.99,54.99,164
05-Mar-25,55.71,55.71,55.71,55.71,222
27-Feb-25,55.75,55.75,55.75,55.75,55
26-Feb-25,42.40,42.40,42.38,42.38,381
25-Feb-25,42.90,42.90,42.38,42.38,1242
24-Feb-25,42.99,43.00,42.99,43.00,601
21-Feb-25,43.00,43.00,42.42,42.42,1202
20-Feb-25,43.00,43.00,43.00,43.00,645
19-Feb-25,43.00,43.00,43.00,43.00,258
18-Feb-25,42.38,43.00,42.38,43.00,257
14-Feb-25,43.00,43.00,43.00,43.00,430
13-Feb-25,43.00,43.00,43.00,43.00,430
12-Feb-25,42.99,42.99,42.39,42.39,299
11-Feb-25,43.00,43.00,42.40,42.40,686
10-Feb-25,42.38,42.99,42.38,42.99,513
07-Feb-25,43.50,43.50,42.40,42.41,595
06-Feb-25,43.99,43.99,43.50,43.50,435
05-Feb-25,43.99,43.99,43.99,43.99,175
04-Feb-25,43.34,43.34,43.34,43.34,43
03-Feb-25,43.77,43.78,43.77,43.78,306
31-Jan-25,43.78,43.78,43.78,43.78,43
30-Jan-25,44.00,44.00,43.78,43.78,263
29-Jan-25,43.78,43.78,43.78,43.78,43
28-Jan-25,44.00,44.00,44.00,44.00,836
27-Jan-25,44.00,44.00,44.00,44.00,484
24-Jan-25,44.00,44.00,44.00,44.00,748
23-Jan-25,46.90,46.90,44.00,44.00,557
22-Jan-25,50.50,50.50,43.78,43.78,1701
21-Jan-25,50.55,50.55,50.03,50.03,750
20-Jan-25,54.37,54.37,51.08,51.08,3046
17-Jan-25,58.48,58.48,54.38,54.38,735
16-Jan-25,58.85,58.85,54.38,54.38,6647
14-Jan-25,58.83,58.85,58.83,58.85,470
13-Jan-25,54.51,54.51,54.51,54.51,109
10-Jan-25,58.84,58.84,58.84,58.84,117
09-Jan-25,58.86,58.86,58.86,58.86,58
08-Jan-25,54.33,54.33,54.33,54.33,543
07-Jan-25,58.88,58.88,58.88,58.88,235
06-Jan-25,58.88,58.88,58.88,58.88,176
03-Jan-25,58.87,58.87,58.87,58.87,117
02-Jan-25,55.16,55.16,55.16,55.16,275
30-Dec-24,55.18,55.18,55.18,55.18,55
27-Dec-24,58.88,58.88,55.18,55.18,838
26-Dec-24,58.14,58.14,55.17,55.17,554
23-Dec-24,58.93,58.93,58.92,58.92,117
20-Dec-24,58.94,58.94,58.94,58.94,58
19-Dec-24,58.95,58.95,58.95,58.95,58
18-Dec-24,58.95,58.95,58.95,58.95,412
17-Dec-24,58.00,58.00,58.00,58.00,1102
16-Dec-24,58.00,58.00,58.00,58.00,406
13-Dec-24,58.00,58.00,58.00,58.00,290
12-Dec-24,58.00,58.00,58.00,58.00,870
11-Dec-24,58.01,58.01,58.01,58.01,580
10-Dec-24,58.01,58.01,58.01,58.01,58
09-Dec-24,58.95,58.95,58.95,58.95,58
06-Dec-24,58.00,58.00,58.00,58.00,59798
05-Dec-24,58.00,58.00,58.00,58.00,6960
04-Dec-24,58.01,58.01,58.00,58.00,1044
03-Dec-24,58.01,58.01,58.01,58.01,290
02-Dec-24,58.50,58.50,58.50,58.50,936
29-Nov-24,58.95,58.95,58.50,58.50,1818
28-Nov-24,59.49,59.49,58.87,58.87,2122
27-Nov-24,59.50,59.50,59.50,59.50,535
26-Nov-24,60.27,60.27,59.00,59.49,4081
25-Nov-24,59.02,59.02,59.00,59.00,1888
22-Nov-24,59.01,62.31,59.01,62.31,534
21-Nov-24,59.02,59.02,59.02,59.02,295
19-Nov-24,59.02,59.02,59.02,59.02,590
18-Nov-24,59.62,59.62,59.02,59.02,416
14-Nov-24,59.00,59.00,59.00,59.00,885

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PRSV11