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
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	0,00%	0,00	59,00	59,00	59,00	59,00	885	5
13/11/2024	0,00%	0,00	59,00	59,00	59,00	59,00	885	1
12/11/2024	-1,04%	-0,62	59,00	59,00	59,00	59,00	5K	5
11/11/2024	-1,05%	-0,63	59,62	59,07	59,07	61,00	6K	6
08/11/2024	0,02%	0,01	60,25	60,01	59,01	60,25	2K	5
07/11/2024	2,08%	1,23	60,24	60,24	60,00	60,24	662	4
06/11/2024	-1,65%	-0,99	59,01	59,01	59,01	59,01	295	2
05/11/2024	0,00%	0,00	60,00	58,02	58,02	60,00	886	5
04/11/2024	1,71%	1,01	60,00	58,99	58,99	60,00	24K	6
01/11/2024	1,71%	0,99	58,99	58,99	58,99	58,99	707	1
31/10/2024	0,00%	0,00	58,00	58,01	58,00	58,01	10K	2
29/10/2024	-0,36%	-0,21	58,00	58,01	58,00	58,01	12K	3
28/10/2024	-3,37%	-2,03	58,21	60,00	58,00	60,00	872	4
25/10/2024	2,61%	1,53	60,24	59,50	58,00	60,24	12K	5
24/10/2024	-1,36%	-0,81	58,71	58,01	58,01	58,71	2K	2
23/10/2024	1,38%	0,81	59,52	59,52	59,52	59,52	714	1
22/10/2024	-2,15%	-1,29	58,71	58,01	58,01	58,71	2K	3
21/10/2024	0,00%	0,00	60,00	60,00	60,00	60,00	2K	2
18/10/2024	1,32%	0,78	60,00	62,03	58,14	62,03	422	5
17/10/2024	0,19%	0,11	59,22	59,22	59,22	59,22	177	1
16/10/2024	-1,20%	-0,72	59,11	59,83	59,11	59,83	2K	3
15/10/2024	-10,66%	-7,14	59,83	58,01	58,01	60,45	3K	5
11/10/2024	15,45%	8,96	66,97	64,99	64,99	66,97	395	3
09/10/2024	-0,99%	-0,58	58,01	58,01	58,01	58,01	58	1
08/10/2024	0,00%	0,00	58,59	58,59	58,59	58,59	292	1
07/10/2024	1,02%	0,59	58,59	58,00	58,00	58,59	698	2
04/10/2024	-3,33%	-2,00	58,00	58,59	58,00	58,59	1K	2
03/10/2024	-0,66%	-0,40	60,00	60,00	60,00	60,00	60	1
02/10/2024	3,51%	2,05	60,40	58,94	58,00	60,40	1K	5
01/10/2024	-2,26%	-1,35	58,35	58,01	58,00	60,90	4K	7
27/09/2024	2,91%	1,69	59,70	58,00	58,00	59,70	885	3
26/09/2024	-0,05%	-0,03	58,01	58,60	58,01	58,60	1K	5
25/09/2024	-4,84%	-2,95	58,04	58,04	58,04	58,04	290	1
24/09/2024	5,12%	2,97	60,99	60,01	60,01	60,99	8K	11
23/09/2024	-1,64%	-0,97	58,02	58,02	58,02	58,02	290	2
20/09/2024	0,63%	0,37	58,99	59,98	58,99	59,98	298	3
19/09/2024	0,00%	0,00	58,62	58,62	58,62	58,62	1K	3
18/09/2024	-2,59%	-1,56	58,62	58,62	58,21	58,62	1K	6
17/09/2024	-0,56%	-0,34	60,18	60,98	60,18	60,98	845	4
16/09/2024	-0,75%	-0,46	60,52	60,52	60,52	60,52	968	2
13/09/2024	4,53%	2,64	60,98	60,98	60,98	60,98	121	1
10/09/2024	-4,31%	-2,63	58,34	58,34	58,34	58,34	116	1
09/09/2024	-0,03%	-0,02	60,97	60,97	60,97	60,97	60	1
06/09/2024	0,20%	0,12	60,99	60,87	60,82	60,99	2K	5
05/09/2024	-0,46%	-0,28	60,87	60,87	60,87	60,87	243	1
04/09/2024	-0,07%	-0,04	61,15	61,15	61,15	61,15	244	1
03/09/2024	1,56%	0,94	61,19	64,07	61,19	64,07	739	3
02/09/2024	-12,38%	-8,51	60,25	60,87	60,25	60,87	790	4
30/08/2024	10,28%	6,41	68,76	68,76	68,76	68,76	137	1
29/08/2024	7,46%	4,33	62,35	61,97	61,96	62,35	2K	6
28/08/2024	-0,15%	-0,09	58,02	58,02	58,02	58,02	1K	1
27/08/2024	0,00%	0,00	58,11	58,11	58,11	58,11	1K	2
26/08/2024	0,19%	0,11	58,11	61,99	58,11	61,99	10K	9
23/08/2024	-	-	58,00	58,11	58,00	58,11	10K	9

Date,Open,High,Low,Close,Volume
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
13-Nov-24,59.00,59.00,59.00,59.00,885
12-Nov-24,59.00,59.00,59.00,59.00,5074
11-Nov-24,59.07,61.00,59.07,59.62,5768
08-Nov-24,60.01,60.25,59.01,60.25,1621
07-Nov-24,60.24,60.24,60.00,60.24,662
06-Nov-24,59.01,59.01,59.01,59.01,295
05-Nov-24,58.02,60.00,58.02,60.00,886
04-Nov-24,58.99,60.00,58.99,60.00,23625
01-Nov-24,58.99,58.99,58.99,58.99,707
31-Oct-24,58.01,58.01,58.00,58.00,9802
29-Oct-24,58.01,58.01,58.00,58.00,12064
28-Oct-24,60.00,60.00,58.00,58.21,872
25-Oct-24,59.50,60.24,58.00,60.24,11913
24-Oct-24,58.01,58.71,58.01,58.71,2053
23-Oct-24,59.52,59.52,59.52,59.52,714
22-Oct-24,58.01,58.71,58.01,58.71,2347
21-Oct-24,60.00,60.00,60.00,60.00,2460
18-Oct-24,62.03,62.03,58.14,60.00,422
17-Oct-24,59.22,59.22,59.22,59.22,177
16-Oct-24,59.83,59.83,59.11,59.11,1774
15-Oct-24,58.01,60.45,58.01,59.83,3294
11-Oct-24,64.99,66.97,64.99,66.97,395
09-Oct-24,58.01,58.01,58.01,58.01,58
08-Oct-24,58.59,58.59,58.59,58.59,292
07-Oct-24,58.00,58.59,58.00,58.59,698
04-Oct-24,58.59,58.59,58.00,58.00,1049
03-Oct-24,60.00,60.00,60.00,60.00,60
02-Oct-24,58.94,60.40,58.00,60.40,1303
01-Oct-24,58.01,60.90,58.00,58.35,3693
27-Sep-24,58.00,59.70,58.00,59.70,885
26-Sep-24,58.60,58.60,58.01,58.01,1050
25-Sep-24,58.04,58.04,58.04,58.04,290
24-Sep-24,60.01,60.99,60.01,60.99,7824
23-Sep-24,58.02,58.02,58.02,58.02,290
20-Sep-24,59.98,59.98,58.99,58.99,298
19-Sep-24,58.62,58.62,58.62,58.62,1231
18-Sep-24,58.62,58.62,58.21,58.62,1165
17-Sep-24,60.98,60.98,60.18,60.18,845
16-Sep-24,60.52,60.52,60.52,60.52,968
13-Sep-24,60.98,60.98,60.98,60.98,121
10-Sep-24,58.34,58.34,58.34,58.34,116
09-Sep-24,60.97,60.97,60.97,60.97,60
06-Sep-24,60.87,60.99,60.82,60.99,1887
05-Sep-24,60.87,60.87,60.87,60.87,243
04-Sep-24,61.15,61.15,61.15,61.15,244
03-Sep-24,64.07,64.07,61.19,61.19,739
02-Sep-24,60.87,60.87,60.25,60.25,790
30-Aug-24,68.76,68.76,68.76,68.76,137
29-Aug-24,61.97,62.35,61.96,62.35,2358
28-Aug-24,58.02,58.02,58.02,58.02,1160
27-Aug-24,58.11,58.11,58.11,58.11,1162
26-Aug-24,61.99,61.99,58.11,58.11,9534
23-Aug-24,58.11,58.11,58.00,58.00,9514

*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