papéis
login
mais

Cotação atual, histórico e gráfico do papel: PRSV11

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
06/07/20200,28%0,91325,92326,03325,01326,0321K13
03/07/2020-3,03%-10,14325,01325,00324,99325,0220K14
02/07/2020-0,01%-0,04335,15335,19335,15335,1910K4
01/07/20201,60%5,27335,19323,24321,23335,3429K22
30/06/20201,52%4,94329,92324,98324,98329,929793
29/06/20200,00%0,01324,98321,25321,23324,9818K14
26/06/20200,15%0,48324,97324,99324,49324,998K8
25/06/20200,15%0,50324,49324,99321,23325,00488K42
24/06/2020-2,39%-7,92323,99332,00321,23332,00354K51
23/06/20200,58%1,91331,91331,00331,00332,0018K12
22/06/20202,45%7,88330,00325,04325,04333,3318K7
19/06/2020-5,26%-17,87322,12340,00321,23340,002M177
18/06/20203,66%11,99339,99328,00324,27340,0039K13
17/06/20201,38%4,47328,00330,00328,00350,0012K17
16/06/20200,48%1,53323,53322,03322,00349,008K12
15/06/2020-1,52%-4,98322,00323,00321,23325,002M122
12/06/20200,61%1,98326,98317,07317,07328,2342K15
10/06/20200,62%2,00325,00325,00325,00334,96159K25
09/06/2020-0,61%-1,99323,00324,99321,23325,003M35
08/06/20200,00%-0,01324,99325,00322,50325,00118K26
05/06/20200,00%0,00325,00325,00321,23325,0081K20
04/06/20200,00%0,00325,00325,00321,23325,002M141
03/06/20200,93%3,00325,00323,99323,00325,00116K25
02/06/2020-0,31%-1,00322,00323,00321,23323,002M187
01/06/2020-0,61%-1,99323,00321,23321,23323,001M104
29/05/20201,17%3,76324,99325,00321,23325,00672K56
28/05/2020-2,06%-6,77321,23336,99321,23336,991M87
27/05/20203,55%11,25328,00328,99321,23328,99138K23
26/05/20200,01%0,04316,75316,73316,72330,0011K6
25/05/2020-0,01%-0,02316,71335,00316,71335,004K4
22/05/2020-4,02%-13,27316,73330,00316,73330,0010K3
21/05/2020-1,75%-5,89330,00334,99315,00334,9916K11
20/05/20205,63%17,89335,89336,00335,89336,004K2
19/05/2020-6,19%-21,00318,00315,01315,00318,006K3
18/05/20204,63%15,00339,00339,00339,00339,0016K1
15/05/2020-4,71%-16,00324,00329,99321,00330,0019K15
14/05/20205,92%19,00340,00347,99340,00347,996872
13/05/20200,00%0,00321,00321,00321,00321,0011K5
12/05/2020-1,83%-6,00321,00326,98321,00326,983K3
11/05/20201,87%6,00327,00321,00321,00327,0012K3
08/05/20200,00%0,00321,00321,01321,00321,029K9
07/05/20200,31%0,98321,00320,05320,01330,0011K7
06/05/2020-6,97%-23,98320,02342,87320,01342,874K7
05/05/2020-1,08%-3,75344,00344,00344,00344,003441
30/04/20206,35%20,75347,75345,00345,00347,756922
29/04/20200,00%0,00327,00327,00326,99327,0020K6
28/04/2020-0,91%-2,99327,00328,00327,00329,9916K10
27/04/20203,12%9,99329,99335,00329,99335,001K4
24/04/2020-8,31%-28,99320,00327,00316,00329,0014K8
23/04/2020-3,33%-12,01348,99355,00330,00355,007K8
22/04/20200,56%2,01361,00361,00361,00361,003K1
20/04/20204,39%15,10358,99343,89343,89358,9927K9
16/04/20204,21%13,89343,89344,00311,00344,0026K11
15/04/2020-5,71%-20,00330,00340,00330,00345,0027K10
14/04/20200,57%2,00350,00346,10330,00356,0020K6
13/04/20202,35%8,00348,00338,50310,00348,0028K14
08/04/20200,00%0,00340,00340,00340,00340,005K1
07/04/20200,00%0,00340,00340,00340,00340,003K1
03/04/2020-2,58%-9,00340,00320,01320,01340,002K2
01/04/20209,06%29,00349,00349,00349,00349,006981
31/03/2020-2,44%-8,00320,00348,99300,01348,9953K14
30/03/2020-3,53%-12,00328,00348,99325,00348,995K5
27/03/2020-2,58%-9,00340,00340,00340,00341,0012K5
26/03/202010,79%34,00349,00330,00329,00349,008K5
25/03/20200,00%0,00315,00330,75315,00330,754K4
24/03/20205,00%15,00315,00320,00315,00320,005K2
23/03/2020-14,26%-49,90300,00348,00300,00348,0011K3
20/03/2020-0,03%-0,10349,90349,90349,90349,903491
19/03/2020-6,92%-26,03350,00418,00350,00418,002K4
18/03/2020-10,04%-41,96376,03376,05376,03376,0523K4
13/03/20204,24%17,00417,99390,00390,00417,9959K7
12/03/2020-3,38%-14,01400,99401,00376,01401,00404K8
11/03/2020-1,19%-5,00415,00420,01414,00430,00325K12
10/03/20200,00%0,01420,00419,95419,95425,0097K9
09/03/2020-4,55%-20,01419,99420,00394,00420,002K5
06/03/2020-1,57%-7,00440,00422,02422,01440,0034K9
05/03/20200,00%0,00447,00447,00447,00447,0012K2
04/03/2020-0,21%-0,93447,00447,00447,00447,925K6
03/03/20200,00%0,00447,93447,93447,93447,934471
02/03/2020-0,24%-1,07447,93440,00401,98447,9316K8
28/02/2020-2,39%-11,00449,00450,00449,00450,009K2
27/02/20200,00%0,00460,00450,00450,00460,005K3
26/02/20200,00%0,00460,00457,52457,52460,0011K2
21/02/20200,00%-0,01460,00464,99460,00464,9941K8
19/02/20200,00%0,01460,01468,99460,01468,9910K2
18/02/20202,22%10,00460,00450,00450,00460,0021K8
17/02/20200,00%0,00450,00450,00450,00450,005K3
14/02/2020-1,53%-7,00450,00450,00450,00450,009K2
13/02/20201,56%7,00457,00443,00443,00460,0023K7
12/02/20202,27%10,00450,00440,01440,00450,00223K9
11/02/20200,00%0,00440,00440,01440,00440,016K4
10/02/2020-1,12%-5,00440,00440,00440,00440,0037K2
07/02/20200,00%0,00445,00445,00440,00445,0023K3
06/02/2020-0,22%-1,00445,00452,00445,00452,79243K7
05/02/2020-1,54%-6,99446,00450,00446,00450,00898K4
04/02/20202,95%12,99452,99444,95444,95452,9921K5
03/02/2020-2,20%-9,89440,00440,00440,00440,0024K3
31/01/20201,10%4,89449,89445,00445,00449,896K3
30/01/20200,00%0,00445,00445,00440,00445,00425K15
29/01/20202,30%10,00445,00435,00435,00445,0038K5
28/01/20200,00%0,00435,00435,00435,00435,0030K3
27/01/20201,16%4,98435,00430,01430,00450,0018K9
24/01/2020-0,23%-0,98430,02430,02430,02430,028601
23/01/20200,23%0,98431,00431,00431,00431,007K2
22/01/2020-1,60%-6,98430,02437,00430,02437,0054K10
21/01/2020-2,89%-13,00437,00435,06435,01437,005K3
20/01/20200,00%0,00450,00450,00450,00450,004501
17/01/20203,44%14,98450,00449,99449,99451,105K5
15/01/2020-2,96%-13,25435,02447,00435,02447,0010K3
14/01/20201,88%8,27448,27448,27448,27448,278961
13/01/2020-2,22%-10,00440,00440,01435,16440,0160K15
10/01/2020-2,17%-10,00450,00460,00450,00460,003K2
09/01/20202,22%10,00460,00450,00450,00460,0036K5
08/01/20200,00%0,00450,00448,00448,00451,0057K9
07/01/20200,00%0,01450,00436,01436,01460,0079K12
06/01/20202,27%9,99449,99435,00435,00449,9911K3
03/01/20200,00%0,00440,00430,03430,02440,0023K11
02/01/20200,23%1,00440,00440,00439,00440,0016K6
30/12/2019-0,23%-1,00439,00439,00430,00439,0037K11
27/12/20191,97%8,50440,00429,50429,50440,0047K9
26/12/20192,74%11,49431,50421,00421,00431,508K7
23/12/20190,00%0,01420,01420,05420,01424,9930K9
20/12/2019-2,32%-9,99420,00425,01420,00425,0112K8
19/12/20192,38%9,99429,99420,00420,00429,998K5
18/12/2019-0,47%-2,00420,00422,01416,22422,0119K11
17/12/2019-0,32%-1,35422,00421,00421,00422,0011K4
16/12/2019-5,92%-26,65423,35455,00421,00460,009K9
13/12/20190,00%0,01450,00450,00450,00450,0045K10
12/12/20197,65%31,98449,99418,00415,00449,9935K18
11/12/2019-0,50%-2,09418,01418,01418,01420,107K6
10/12/20190,50%2,10420,10418,10418,10420,106K3
09/12/20190,00%0,00418,00418,00418,00418,9050K6
06/12/20190,00%0,00418,00418,00418,00418,0125K4
05/12/2019--418,00418,70418,00418,703K3


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br