Cotação atual, histórico e gráfico do papel: PRSV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,22% | 0,99 | 455,99 | 455,00 | 452,50 | 456,49 | 78K | 12 |
| 17/07/2019 | -0,22% | -1,00 | 455,00 | 456,10 | 455,00 | 456,10 | 67K | 5 |
| 16/07/2019 | -0,03% | -0,15 | 456,00 | 456,00 | 456,00 | 456,00 | 1K | 1 |
| 15/07/2019 | 0,01% | 0,05 | 456,15 | 456,15 | 456,15 | 456,15 | 1K | 1 |
| 12/07/2019 | 0,00% | 0,00 | 456,10 | 456,00 | 456,00 | 456,10 | 25K | 5 |
| 10/07/2019 | 0,02% | 0,10 | 456,10 | 456,00 | 456,00 | 457,45 | 35K | 9 |
| 08/07/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 456,00 | 456,00 | 82K | 8 |
| 05/07/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 456,00 | 456,00 | 20K | 4 |
| 04/07/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 456,00 | 456,00 | 21K | 4 |
| 03/07/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 456,00 | 456,10 | 35K | 9 |
| 02/07/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 456,00 | 456,00 | 6K | 3 |
| 01/07/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 456,00 | 456,00 | 75K | 9 |
| 28/06/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 456,00 | 456,00 | 46K | 5 |
| 27/06/2019 | -0,63% | -2,89 | 456,00 | 456,00 | 456,00 | 456,00 | 5K | 2 |
| 26/06/2019 | 0,20% | 0,92 | 458,89 | 456,00 | 456,00 | 458,89 | 135K | 5 |
| 25/06/2019 | 0,43% | 1,97 | 457,97 | 456,00 | 456,00 | 457,97 | 19K | 9 |
| 24/06/2019 | 0,00% | 0,00 | 456,00 | 458,00 | 456,00 | 458,00 | 35K | 11 |
| 21/06/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 455,00 | 456,00 | 580K | 17 |
| 19/06/2019 | 0,00% | 0,00 | 456,00 | 456,00 | 455,00 | 457,00 | 207K | 24 |
| 18/06/2019 | 0,22% | 1,00 | 456,00 | 455,00 | 455,00 | 456,00 | 38K | 9 |
| 17/06/2019 | -0,22% | -1,00 | 455,00 | 456,00 | 450,00 | 456,00 | 61K | 14 |
| 14/06/2019 | 0,04% | 0,20 | 456,00 | 455,80 | 450,10 | 456,00 | 11K | 5 |
| 13/06/2019 | 2,43% | 10,80 | 455,80 | 450,00 | 450,00 | 455,80 | 46K | 6 |
| 12/06/2019 | -1,11% | -5,00 | 445,00 | 445,00 | 445,00 | 455,00 | 17K | 9 |
| 11/06/2019 | 0,90% | 4,01 | 450,00 | 445,99 | 445,98 | 455,00 | 110K | 22 |
| 10/06/2019 | 0,00% | -0,01 | 445,99 | 445,99 | 445,99 | 445,99 | 22K | 6 |
| 07/06/2019 | 0,22% | 1,00 | 446,00 | 449,97 | 445,00 | 449,97 | 6K | 6 |
| 06/06/2019 | 0,00% | 0,00 | 445,00 | 445,00 | 445,00 | 445,00 | 26K | 5 |
| 05/06/2019 | 0,00% | 0,00 | 445,00 | 449,98 | 445,00 | 449,98 | 15K | 9 |
| 04/06/2019 | 0,00% | 0,00 | 445,00 | 449,97 | 443,82 | 449,97 | 14K | 7 |
| 03/06/2019 | 0,04% | 0,18 | 445,00 | 435,01 | 435,01 | 454,53 | 128K | 18 |
| 31/05/2019 | -0,26% | -1,18 | 444,82 | 448,00 | 444,82 | 448,00 | 77K | 9 |
| 30/05/2019 | 0,22% | 1,00 | 446,00 | 445,00 | 443,81 | 454,95 | 14K | 16 |
| 29/05/2019 | 2,80% | 12,11 | 445,00 | 432,89 | 432,79 | 445,00 | 66K | 16 |
| 28/05/2019 | 4,82% | 19,89 | 432,89 | 415,89 | 415,88 | 432,89 | 186K | 39 |
| 27/05/2019 | 3,25% | 13,00 | 413,00 | 398,93 | 398,93 | 417,00 | 87K | 24 |
| 24/05/2019 | 1,27% | 5,00 | 400,00 | 390,00 | 385,00 | 400,00 | 35K | 13 |
| 23/05/2019 | 1,28% | 5,00 | 395,00 | 390,00 | 390,00 | 395,00 | 37K | 10 |
| 22/05/2019 | 1,30% | 5,00 | 390,00 | 389,95 | 389,95 | 390,05 | 117K | 19 |
| 21/05/2019 | 0,26% | 1,00 | 385,00 | 382,94 | 378,00 | 385,02 | 36K | 11 |
| 20/05/2019 | -0,26% | -0,99 | 384,00 | 384,88 | 370,00 | 384,88 | 45K | 16 |
| 17/05/2019 | 3,49% | 12,98 | 384,99 | 365,00 | 365,00 | 384,99 | 26K | 13 |
| 16/05/2019 | -0,80% | -2,99 | 372,01 | 375,00 | 372,01 | 379,99 | 3K | 4 |
| 15/05/2019 | 0,00% | 0,00 | 375,00 | 375,00 | 375,00 | 375,00 | 36K | 5 |
| 14/05/2019 | 0,00% | 0,00 | 375,00 | 375,00 | 374,99 | 375,01 | 115K | 12 |
| 13/05/2019 | -0,79% | -3,00 | 375,00 | 376,96 | 375,00 | 376,96 | 83K | 12 |
| 10/05/2019 | 0,80% | 3,00 | 378,00 | 374,00 | 374,00 | 378,00 | 3K | 4 |
| 09/05/2019 | 2,74% | 10,00 | 375,00 | 365,00 | 365,00 | 375,00 | 24K | 10 |
| 08/05/2019 | 0,55% | 2,00 | 365,00 | 362,00 | 362,00 | 365,00 | 85K | 11 |
| 07/05/2019 | 0,88% | 3,15 | 363,00 | 358,86 | 350,02 | 363,00 | 120K | 25 |
| 06/05/2019 | 3,11% | 10,85 | 359,85 | 349,00 | 349,00 | 359,85 | 13K | 6 |
| 03/05/2019 | -0,09% | -0,30 | 349,00 | 354,99 | 349,00 | 354,99 | 16K | 5 |
| 02/05/2019 | 0,00% | 0,00 | 349,30 | 340,00 | 340,00 | 349,30 | 25K | 8 |
| 30/04/2019 | 0,09% | 0,30 | 349,30 | 352,99 | 349,01 | 352,99 | 28K | 10 |
| 29/04/2019 | 1,75% | 6,00 | 349,00 | 349,99 | 347,00 | 349,99 | 39K | 14 |
| 26/04/2019 | 1,35% | 4,57 | 343,00 | 338,43 | 337,50 | 343,90 | 197K | 31 |
| 25/04/2019 | 0,28% | 0,93 | 338,43 | 338,41 | 337,51 | 338,43 | 21K | 11 |
| 24/04/2019 | -0,26% | -0,89 | 337,50 | 337,51 | 335,99 | 338,00 | 62K | 24 |
| 23/04/2019 | -0,01% | -0,04 | 338,39 | 338,40 | 334,00 | 338,41 | 103K | 17 |
| 22/04/2019 | -0,15% | -0,52 | 338,43 | 333,10 | 333,02 | 338,47 | 220K | 21 |
| 18/04/2019 | 0,87% | 2,94 | 338,95 | 338,49 | 333,00 | 338,95 | 67K | 22 |
| 17/04/2019 | -0,62% | -2,09 | 336,01 | 338,50 | 336,01 | 338,50 | 11K | 5 |
| 16/04/2019 | 0,33% | 1,10 | 338,10 | 337,50 | 337,50 | 338,10 | 2K | 2 |
| 15/04/2019 | 0,90% | 2,99 | 337,00 | 334,00 | 334,00 | 338,50 | 33K | 15 |
| 12/04/2019 | -1,72% | -5,86 | 334,01 | 336,01 | 333,03 | 338,99 | 69K | 22 |
| 11/04/2019 | 0,55% | 1,87 | 339,87 | 338,00 | 335,00 | 340,01 | 254K | 24 |
| 10/04/2019 | 1,50% | 5,00 | 338,00 | 335,00 | 335,00 | 338,00 | 37K | 17 |
| 09/04/2019 | 0,30% | 1,00 | 333,00 | 331,00 | 330,06 | 335,00 | 11K | 8 |
| 08/04/2019 | -0,90% | -3,00 | 332,00 | 335,00 | 330,00 | 335,00 | 64K | 26 |
| 05/04/2019 | 0,60% | 1,99 | 335,00 | 336,98 | 331,04 | 336,98 | 14K | 12 |
| 04/04/2019 | -1,47% | -4,98 | 333,01 | 336,99 | 333,00 | 337,00 | 26K | 7 |
| 03/04/2019 | 2,11% | 6,98 | 337,99 | 337,00 | 334,99 | 339,00 | 44K | 17 |
| 02/04/2019 | -1,78% | -5,99 | 331,01 | 337,00 | 331,00 | 337,00 | 29K | 7 |
| 01/04/2019 | 0,00% | 0,00 | 337,00 | 337,00 | 337,00 | 337,00 | 1K | 2 |
| 29/03/2019 | 2,74% | 9,00 | 337,00 | 337,00 | 336,99 | 337,00 | 1K | 3 |
| 28/03/2019 | -2,67% | -8,99 | 328,00 | 336,97 | 328,00 | 336,99 | 76K | 34 |
| 27/03/2019 | 1,47% | 4,89 | 336,99 | 337,99 | 336,99 | 339,00 | 173K | 11 |
| 26/03/2019 | -2,32% | -7,89 | 332,10 | 340,01 | 332,10 | 344,00 | 38K | 20 |
| 25/03/2019 | 0,59% | 2,00 | 339,99 | 339,00 | 336,00 | 340,00 | 226K | 16 |
| 22/03/2019 | -0,30% | -1,01 | 337,99 | 340,00 | 336,51 | 347,99 | 264K | 61 |
| 21/03/2019 | -10,79% | -40,99 | 339,00 | 358,00 | 339,00 | 360,00 | 4M | 116 |
| 20/03/2019 | -0,79% | -3,01 | 379,99 | 380,00 | 351,00 | 380,00 | 29K | 16 |
| 19/03/2019 | 0,84% | 3,20 | 383,00 | 355,00 | 339,03 | 383,00 | 48K | 10 |
| 18/03/2019 | 5,50% | 19,80 | 379,80 | 359,99 | 359,99 | 379,80 | 23K | 9 |
| 15/03/2019 | 2,86% | 10,00 | 360,00 | 359,51 | 359,50 | 361,35 | 102K | 17 |
| 14/03/2019 | -1,38% | -4,89 | 350,00 | 350,00 | 350,00 | 350,00 | 15K | 5 |
| 13/03/2019 | 0,40% | 1,42 | 354,89 | 354,00 | 354,00 | 354,89 | 43K | 8 |
| 12/03/2019 | 2,87% | 9,87 | 353,47 | 353,50 | 349,01 | 354,99 | 247K | 9 |
| 11/03/2019 | -3,21% | -11,40 | 343,60 | 349,20 | 325,00 | 349,20 | 80K | 26 |
| 08/03/2019 | 0,00% | 0,00 | 355,00 | 340,00 | 340,00 | 355,00 | 8K | 3 |
| 07/03/2019 | 5,33% | 17,95 | 355,00 | 349,95 | 349,95 | 355,00 | 23K | 13 |
| 06/03/2019 | -5,85% | -20,94 | 337,05 | 359,76 | 335,13 | 359,76 | 11K | 12 |
| 01/03/2019 | 5,29% | 17,98 | 357,99 | 355,00 | 355,00 | 357,99 | 12K | 5 |
| 28/02/2019 | -4,22% | -14,99 | 340,01 | 359,91 | 340,01 | 359,91 | 5K | 3 |
| 27/02/2019 | 0,00% | 0,00 | 355,00 | 355,00 | 355,00 | 355,00 | 710 | 1 |
| 26/02/2019 | 4,41% | 15,00 | 355,00 | 350,00 | 350,00 | 359,99 | 2K | 4 |
| 25/02/2019 | -5,91% | -21,35 | 340,00 | 340,01 | 333,00 | 355,00 | 82K | 20 |
| 22/02/2019 | 3,54% | 12,35 | 361,35 | 348,00 | 348,00 | 361,35 | 71K | 20 |
| 21/02/2019 | 2,65% | 9,00 | 349,00 | 349,00 | 349,00 | 349,00 | 349 | 1 |
| 19/02/2019 | -2,86% | -10,00 | 340,00 | 340,00 | 340,00 | 340,00 | 3K | 1 |
| 15/02/2019 | 1,45% | 5,00 | 350,00 | 359,97 | 350,00 | 360,00 | 29K | 12 |
Date,Open,High,Low,Close,Volume
18-Jul-19,455.00,456.49,452.50,455.99,77723
17-Jul-19,456.10,456.10,455.00,455.00,67007
16-Jul-19,456.00,456.00,456.00,456.00,1368
15-Jul-19,456.15,456.15,456.15,456.15,1368
12-Jul-19,456.00,456.10,456.00,456.10,24625
10-Jul-19,456.00,457.45,456.00,456.10,35115
08-Jul-19,456.00,456.00,456.00,456.00,81624
05-Jul-19,456.00,456.00,456.00,456.00,20064
04-Jul-19,456.00,456.00,456.00,456.00,20976
03-Jul-19,456.00,456.10,456.00,456.00,35112
02-Jul-19,456.00,456.00,456.00,456.00,5928
01-Jul-19,456.00,456.00,456.00,456.00,74784
28-Jun-19,456.00,456.00,456.00,456.00,46056
27-Jun-19,456.00,456.00,456.00,456.00,5016
26-Jun-19,456.00,458.89,456.00,458.89,134988
25-Jun-19,456.00,457.97,456.00,457.97,18727
24-Jun-19,458.00,458.00,456.00,456.00,34679
21-Jun-19,456.00,456.00,455.00,456.00,579559
19-Jun-19,456.00,457.00,455.00,456.00,207433
18-Jun-19,455.00,456.00,455.00,456.00,38283
17-Jun-19,456.00,456.00,450.00,455.00,61267
14-Jun-19,455.80,456.00,450.10,456.00,10928
13-Jun-19,450.00,455.80,450.00,455.80,46030
12-Jun-19,445.00,455.00,445.00,445.00,16654
11-Jun-19,445.99,455.00,445.98,450.00,109974
10-Jun-19,445.99,445.99,445.99,445.99,21853
07-Jun-19,449.97,449.97,445.00,446.00,5796
06-Jun-19,445.00,445.00,445.00,445.00,26255
05-Jun-19,449.98,449.98,445.00,445.00,14699
04-Jun-19,449.97,449.97,443.82,445.00,14232
03-Jun-19,435.01,454.53,435.01,445.00,127994
31-May-19,448.00,448.00,444.82,444.82,76591
30-May-19,445.00,454.95,443.81,446.00,13854
29-May-19,432.89,445.00,432.79,445.00,65957
28-May-19,415.89,432.89,415.88,432.89,185636
27-May-19,398.93,417.00,398.93,413.00,87379
24-May-19,390.00,400.00,385.00,400.00,35124
23-May-19,390.00,395.00,390.00,395.00,37206
22-May-19,389.95,390.05,389.95,390.00,116609
21-May-19,382.94,385.02,378.00,385.00,36465
20-May-19,384.88,384.88,370.00,384.00,45281
17-May-19,365.00,384.99,365.00,384.99,25954
16-May-19,375.00,379.99,372.01,372.01,3026
15-May-19,375.00,375.00,375.00,375.00,36000
14-May-19,375.00,375.01,374.99,375.00,115499
13-May-19,376.96,376.96,375.00,375.00,83302
10-May-19,374.00,378.00,374.00,378.00,2996
09-May-19,365.00,375.00,365.00,375.00,23630
08-May-19,362.00,365.00,362.00,365.00,84515
07-May-19,358.86,363.00,350.02,363.00,120140
06-May-19,349.00,359.85,349.00,359.85,12641
03-May-19,354.99,354.99,349.00,349.00,16059
02-May-19,340.00,349.30,340.00,349.30,25392
30-Apr-19,352.99,352.99,349.01,349.30,27704
29-Apr-19,349.99,349.99,347.00,349.00,38955
26-Apr-19,338.43,343.90,337.50,343.00,197115
25-Apr-19,338.41,338.43,337.51,338.43,21296
24-Apr-19,337.51,338.00,335.99,337.50,62433
23-Apr-19,338.40,338.41,334.00,338.39,102711
22-Apr-19,333.10,338.47,333.02,338.43,220015
18-Apr-19,338.49,338.95,333.00,338.95,66840
17-Apr-19,338.50,338.50,336.01,336.01,11463
16-Apr-19,337.50,338.10,337.50,338.10,1689
15-Apr-19,334.00,338.50,334.00,337.00,32984
12-Apr-19,336.01,338.99,333.03,334.01,68595
11-Apr-19,338.00,340.01,335.00,339.87,253557
10-Apr-19,335.00,338.00,335.00,338.00,37464
09-Apr-19,331.00,335.00,330.06,333.00,10984
08-Apr-19,335.00,335.00,330.00,332.00,63964
05-Apr-19,336.98,336.98,331.04,335.00,13711
04-Apr-19,336.99,337.00,333.00,333.01,25576
03-Apr-19,337.00,339.00,334.99,337.99,44190
02-Apr-19,337.00,337.00,331.00,331.01,29334
01-Apr-19,337.00,337.00,337.00,337.00,1011
29-Mar-19,337.00,337.00,336.99,337.00,1010
28-Mar-19,336.97,336.99,328.00,328.00,75856
27-Mar-19,337.99,339.00,336.99,336.99,173052
26-Mar-19,340.01,344.00,332.10,332.10,37983
25-Mar-19,339.00,340.00,336.00,339.99,226312
22-Mar-19,340.00,347.99,336.51,337.99,264082
21-Mar-19,358.00,360.00,339.00,339.00,3520814
20-Mar-19,380.00,380.00,351.00,379.99,29336
19-Mar-19,355.00,383.00,339.03,383.00,47912
18-Mar-19,359.99,379.80,359.99,379.80,23152
15-Mar-19,359.51,361.35,359.50,360.00,101509
14-Mar-19,350.00,350.00,350.00,350.00,15400
13-Mar-19,354.00,354.89,354.00,354.89,42852
12-Mar-19,353.50,354.99,349.01,353.47,246701
11-Mar-19,349.20,349.20,325.00,343.60,79958
08-Mar-19,340.00,355.00,340.00,355.00,8500
07-Mar-19,349.95,355.00,349.95,355.00,22567
06-Mar-19,359.76,359.76,335.13,337.05,11494
01-Mar-19,355.00,357.99,355.00,357.99,12159
28-Feb-19,359.91,359.91,340.01,340.01,4539
27-Feb-19,355.00,355.00,355.00,355.00,710
26-Feb-19,350.00,359.99,350.00,355.00,1774
25-Feb-19,340.01,355.00,333.00,340.00,81742
22-Feb-19,348.00,361.35,348.00,361.35,71044
21-Feb-19,349.00,349.00,349.00,349.00,349
19-Feb-19,340.00,340.00,340.00,340.00,3400
15-Feb-19,359.97,360.00,350.00,350.00,29334
14-Feb-19,341.95,360.00,336.60,345.00,29334
13-Feb-19,340.00,340.00,325.00,340.00,29334
12-Feb-19,349.97,349.97,344.00,345.05,29334
11-Feb-19,349.49,349.49,349.49,349.49,29334
08-Feb-19,341.00,350.00,325.01,350.00,29334
07-Feb-19,340.00,341.00,340.00,341.00,29334
06-Feb-19,346.00,360.00,325.00,345.49,29334
05-Feb-19,340.00,345.00,335.00,345.00,29334
04-Feb-19,345.50,345.50,326.00,340.00,29334
01-Feb-19,355.00,355.00,345.00,347.00,29334
31-Jan-19,347.80,360.00,347.80,350.00,29334
30-Jan-19,340.20,348.01,311.11,348.00,29334
29-Jan-19,350.00,350.00,341.00,350.00,29334
28-Jan-19,364.98,364.98,364.98,364.98,29334
24-Jan-19,350.00,350.00,340.01,340.01,29334
23-Jan-19,338.00,350.00,338.00,350.00,29334
22-Jan-19,355.00,355.00,333.00,338.00,29334
21-Jan-19,339.92,355.00,330.00,355.00,29334
18-Jan-19,355.00,355.00,350.00,351.03,29334
17-Jan-19,368.01,368.01,350.00,356.00,29334
16-Jan-19,372.50,380.00,370.00,380.00,29334
15-Jan-19,373.00,373.02,372.86,372.86,29334
14-Jan-19,374.00,374.00,373.00,373.00,29334
11-Jan-19,376.00,376.00,370.00,370.00,29334
10-Jan-19,384.80,384.80,384.80,384.80,29334
09-Jan-19,388.94,388.94,385.00,386.30,29334
08-Jan-19,375.01,388.89,375.01,386.50,29334
07-Jan-19,361.01,375.00,361.01,373.00,29334
03-Jan-19,389.99,389.99,370.50,384.99,29334
02-Jan-19,356.00,390.00,355.00,390.00,29334
28-Dec-18,359.99,359.99,345.01,345.01,29334
27-Dec-18,360.00,360.00,357.70,357.70,29334
26-Dec-18,336.99,357.69,336.99,357.69,29334
*exoneração de responsabilidade