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
20/01/2021-0,60%-0,94156,61157,51156,61158,9543K20
19/01/2021-1,84%-2,95157,55160,34157,50160,348K10
18/01/20211,90%3,00160,50157,80157,80160,507K5
15/01/20211,59%2,47157,50155,28155,27161,8422K11
14/01/2021-1,57%-2,47155,03157,51155,03157,5112K11
13/01/20211,45%2,25157,50156,28156,25165,5417K10
12/01/2021-6,48%-10,75155,25166,00155,03168,14103K89
11/01/2021-1,74%-2,94166,00166,01166,00166,0119K6
08/01/20214,79%7,73168,94160,51160,51168,946K7
07/01/2021-4,60%-7,78161,21160,00160,00168,146K14
06/01/20210,00%0,00168,99168,99168,99168,993371
05/01/20216,29%10,00168,99165,65159,05170,6110K22
04/01/2021-7,56%-13,01158,99172,00155,03172,0135K34
30/12/2020-1,14%-1,99172,00172,00172,00173,986K6
29/12/2020-0,01%-0,02173,99177,99173,99177,993K8
28/12/20201,17%2,01174,01172,00172,00174,013K3
23/12/20200,06%0,11172,00172,00171,89172,003K8
22/12/20201,11%1,89171,89174,98171,89174,984K7
21/12/2020-1,19%-2,04170,00169,99156,67170,009K9
18/12/20201,20%2,04172,04172,04172,04172,042K1
17/12/20207,77%12,25170,00159,59159,59175,8553K52
16/12/20201,77%2,75157,75156,85155,00157,758K13
15/12/2020-1,02%-1,60155,00155,52155,00156,8316K13
14/12/20201,03%1,60156,60156,62155,00156,6337K20
11/12/2020-1,24%-1,95155,00155,00155,00156,705K9
10/12/20201,25%1,94156,95156,87156,87156,956272
09/12/20200,01%0,01155,01155,01155,00158,254K9
08/12/2020-0,01%-0,02155,00155,00155,00155,0124K7
07/12/20200,01%0,02155,02155,51155,01159,487K11
04/12/2020-1,91%-3,02155,00158,08155,00161,744K12
03/12/20200,41%0,65158,02158,19158,00161,958K9
02/12/2020-3,98%-6,53157,37163,93157,36163,936K12
01/12/2020-0,02%-0,03163,90163,91160,20163,914K11
30/11/2020-0,13%-0,22163,93164,13160,05164,1413K23
27/11/20202,39%3,83164,15160,52160,52165,0021K18
26/11/2020-2,24%-3,68160,32160,31160,31164,194K6
25/11/20202,32%3,72164,00165,19160,39165,194K10
24/11/2020-4,60%-7,72160,28160,06160,06165,207K11
23/11/2020-0,96%-1,63168,00169,62168,00169,626763
20/11/2020-0,19%-0,32169,63169,95160,01169,955K11
19/11/20204,26%6,95169,95171,70169,95171,704K9
18/11/20205,15%7,98163,00168,76160,00170,0023K21
17/11/2020-4,89%-7,97155,02162,00153,80162,0025K17
16/11/20200,61%0,99162,99164,00150,00165,6020K34
13/11/2020-3,46%-5,80162,00167,80162,00179,0010K20
12/11/2020-1,31%-2,22167,80169,69167,78170,493K9
11/11/2020-0,57%-0,98170,02170,07170,00171,0015K13
10/11/2020-2,25%-3,94171,00171,00171,00171,0035K4
09/11/20202,20%3,77174,94182,68170,00184,0054K34
06/11/2020-2,18%-3,81171,17172,01171,12174,985K8
05/11/2020-2,76%-4,97174,98176,00171,12176,005K10
04/11/2020-2,56%-4,72179,95183,98179,95183,986K10
03/11/2020-0,66%-1,23184,67166,00166,00185,8820K23
30/10/2020-52,33%-204,10185,90185,87185,84185,908K22
29/10/20201,30%5,00390,00385,00385,00390,005K3
28/10/2020-1,28%-5,00385,00390,00385,00390,0058K6
27/10/20200,00%0,00390,00390,00390,00390,008K3
26/10/20201,04%4,00390,00390,00390,00390,0124K8
23/10/20200,00%0,01386,00385,01385,00386,0030K7
22/10/2020-1,03%-4,01385,99385,04385,04386,006K6
20/10/20201,30%5,00390,00385,01385,00399,95155K22
16/10/20201,31%4,99385,00385,01385,00385,0110K4
15/10/20200,00%-0,01380,01399,94380,00399,95157K31
14/10/20200,00%0,00380,02394,45380,02399,95272K38
13/10/2020-0,02%-0,08380,02380,03380,02380,037602
09/10/2020-3,76%-14,83380,10394,92380,10394,923K4
08/10/20200,75%2,94394,93391,99380,02399,94144K32
07/10/20200,77%2,99391,99391,99391,99391,992K3
06/10/20201,57%6,00389,00386,00386,00389,002K2
05/10/20200,79%3,00383,00380,06380,02383,003K4
02/10/20200,53%1,99380,00389,00380,00412,00302K41
01/10/2020-1,04%-3,99378,01380,38377,00386,9978K10
30/09/20200,00%0,00382,00382,01380,00383,00313K54
29/09/20200,00%0,00382,00382,00382,00382,0067K7
28/09/2020-0,77%-2,98382,00385,00382,00385,007K5
25/09/20200,78%2,97384,98383,00383,00384,982K3
24/09/20200,00%0,01382,01389,99382,01390,009K6
23/09/2020-0,75%-2,90382,00380,01379,00389,9950K8
22/09/2020-0,03%-0,10384,90385,00381,00385,0057K15
21/09/20200,00%0,00385,00385,01385,00385,0119K6
18/09/2020-0,26%-1,00385,00386,01385,00386,0113K6
17/09/2020-1,03%-4,00386,00389,99386,00390,004K5
16/09/20201,04%4,00390,00389,50382,10390,0011K12
15/09/20200,26%1,00386,00386,00386,00386,00127K6
14/09/20200,76%2,90385,00385,00385,00385,002K3
11/09/20200,00%0,00382,10385,00382,10385,0013K6
10/09/20200,29%1,10382,10381,00381,00392,00140K12
09/09/2020-0,26%-1,00381,00382,00365,51382,0036K12
08/09/20206,11%22,00382,00361,00361,00383,83133K35
03/09/20200,75%2,69360,00358,00358,00360,008K4
02/09/2020-0,75%-2,69357,31373,45357,31373,457K8
01/09/2020-0,77%-2,79360,00363,68352,00363,6833K9
31/08/2020-0,25%-0,91362,79363,68362,50363,683K4
28/08/20203,28%11,55363,70363,63363,63363,707272
27/08/20200,01%0,05352,15352,15352,10356,9013K6
26/08/20200,57%2,00352,10350,16350,16360,0029K15
24/08/2020-1,66%-5,90350,10350,11350,10350,118K3
21/08/2020-0,78%-2,80356,00347,53347,53356,0039K14
20/08/20203,24%11,27358,80358,90358,80358,901K2
19/08/2020-2,10%-7,47347,53355,00347,53359,004K5
18/08/20201,43%4,99355,00347,00347,00355,0013K8
17/08/2020-1,41%-4,99350,01355,00350,01355,007052
14/08/2020-2,20%-7,99355,00362,99354,99362,998K5
13/08/20200,00%0,00362,99357,50357,50362,997202
12/08/20200,83%2,99362,99350,00345,03362,997K10
11/08/20205,88%20,00360,00351,00350,55369,6921K23
10/08/2020-2,86%-10,00340,00340,00340,00340,0017K5
07/08/20204,17%14,00350,00335,53330,00350,0051K13
06/08/2020-4,96%-17,53336,00335,00330,29353,5326K16
05/08/2020-0,97%-3,47353,53347,00329,00353,5322K10
04/08/2020-0,28%-1,00357,00347,00347,00357,002K2
03/08/20202,29%8,00358,00355,55355,55360,002K3
31/07/20200,00%0,00350,00350,00350,00350,007K6
30/07/2020-2,77%-9,98350,00350,00350,00350,001K1
29/07/20202,56%8,98359,98359,97359,97359,984K3
28/07/2020-2,50%-9,00351,00360,00350,00360,0092K10
27/07/20202,86%10,00360,00351,00342,03360,0026K12
24/07/2020-6,42%-24,00350,00353,02350,00353,03119K18
23/07/202011,67%39,07374,00350,00350,00389,89283K56
22/07/20200,85%2,83334,93332,09332,09334,9316K6
21/07/20201,72%5,60332,10332,09327,01332,2040K16
20/07/2020-1,36%-4,50326,50331,00326,50331,1017K10
17/07/20200,00%0,00331,00332,10328,31332,1021K9
16/07/2020-0,33%-1,10331,00331,02331,00331,118K9
15/07/20200,00%0,00332,10332,10329,00332,104K9
14/07/2020-0,03%-0,10332,10332,10326,00332,1015K11
13/07/20201,84%6,00332,20326,10326,00332,206K5
10/07/20200,03%0,10326,20326,11326,10334,4448K23
09/07/20200,03%0,10326,10334,93326,10334,9354K12
08/07/2020-0,91%-2,99326,00328,98325,60328,9816K12
07/07/20200,94%3,07328,99334,97328,50334,9711K13
06/07/20200,28%0,91325,92326,03325,01326,0321K13
03/07/2020-3,03%-10,14325,01325,00324,99325,0220K14
02/07/2020--335,15335,19335,15335,1910K4


*exoneração de responsabilidade e termos de uso


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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito