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
05/12/2023	-5,81%	-3,87	62,79	66,71	60,20	68,98	4K	15
04/12/2023	-0,06%	-0,04	66,66	66,70	66,66	66,70	2K	4
01/12/2023	0,06%	0,04	66,70	66,70	66,70	66,70	66	1
28/11/2023	-0,36%	-0,24	66,66	70,00	66,66	73,89	36K	69
27/11/2023	0,36%	0,24	66,90	66,90	66,90	66,90	66	1
24/11/2023	-14,53%	-11,33	66,66	75,01	66,66	75,01	29K	23
22/11/2023	-1,14%	-0,90	77,99	77,99	77,99	77,99	77	1
21/11/2023	14,73%	10,13	78,89	78,87	70,01	78,89	4K	9
20/11/2023	-0,76%	-0,53	68,76	67,98	66,66	69,29	4K	18
16/11/2023	0,00%	0,00	69,29	69,31	69,29	69,31	277	3
14/11/2023	-0,99%	-0,69	69,29	69,41	69,29	69,41	2K	5

13/11/2023	0,09%	0,06	69,98	70,00	69,98	70,00	1K	4
10/11/2023	0,00%	0,00	69,92	69,92	69,92	69,92	2K	1
09/11/2023	-3,63%	-2,63	69,92	70,52	69,33	70,52	2K	8
08/11/2023	2,89%	2,04	72,55	70,50	70,50	72,55	5K	4
07/11/2023	-4,17%	-3,07	70,51	70,87	70,51	70,87	423	4
01/11/2023	0,78%	0,57	73,58	73,01	73,01	73,58	438	4
31/10/2023	4,09%	2,87	73,01	73,01	73,00	73,01	3K	7
30/10/2023	0,01%	0,01	70,14	70,14	70,14	70,14	70	1
27/10/2023	0,00%	0,00	70,13	70,14	70,13	70,14	350	2
25/10/2023	0,00%	0,00	70,13	70,14	70,13	70,14	210	2
24/10/2023	-11,09%	-8,75	70,13	76,52	70,13	76,52	567	5
23/10/2023	8,05%	5,88	78,88	78,97	78,04	78,99	709	4
20/10/2023	-5,84%	-4,53	73,00	77,53	73,00	77,53	807	5
18/10/2023	0,00%	0,00	77,53	77,53	77,53	77,53	155	1
17/10/2023	10,55%	7,40	77,53	76,61	76,61	77,53	231	2
16/10/2023	0,00%	0,00	70,13	70,13	70,13	70,13	70	1
11/10/2023	-0,01%	-0,01	70,13	70,15	70,13	70,15	561	5
09/10/2023	-4,01%	-2,93	70,14	73,07	70,01	73,12	4K	17
06/10/2023	-2,02%	-1,51	73,07	82,02	73,00	82,02	4K	15
05/10/2023	-9,93%	-8,22	74,58	82,92	74,58	82,92	16K	10
03/10/2023	1,06%	0,87	82,80	82,80	82,80	82,80	165	2
02/10/2023	0,00%	0,00	81,93	81,93	81,93	81,93	81	1
29/09/2023	-1,21%	-1,00	81,93	82,53	81,93	82,53	329	4
28/09/2023	-0,08%	-0,07	82,93	82,93	82,93	82,93	82	1
27/09/2023	0,00%	0,00	83,00	83,01	83,00	83,01	2K	4
25/09/2023	-0,25%	-0,21	83,00	83,20	83,00	83,20	3K	5
21/09/2023	-1,76%	-1,49	83,21	84,70	83,21	84,70	7K	6
19/09/2023	0,00%	0,00	84,70	84,70	84,70	84,70	592	3
18/09/2023	1,78%	1,48	84,70	83,22	83,21	84,70	753	3
15/09/2023	0,00%	0,00	83,22	84,70	83,22	84,70	2K	5
13/09/2023	0,01%	0,01	83,22	83,22	83,22	83,22	249	2
12/09/2023	0,00%	0,00	83,21	83,21	83,21	83,64	3K	7
11/09/2023	-2,32%	-1,98	83,21	83,48	83,21	84,76	3K	7
08/09/2023	2,38%	1,98	85,19	85,19	85,19	85,19	255	2
06/09/2023	0,00%	0,00	83,21	83,21	83,21	83,22	1K	5
05/09/2023	-0,01%	-0,01	83,21	83,21	83,21	83,22	4K	5
04/09/2023	-2,40%	-2,05	83,22	83,21	83,21	83,22	832	4
01/09/2023	2,72%	2,26	85,27	84,68	84,68	85,58	426	4
31/08/2023	-3,09%	-2,65	83,01	85,65	83,01	85,65	168	2
29/08/2023	3,20%	2,66	85,66	85,72	85,66	85,72	428	2
28/08/2023	-0,01%	-0,01	83,00	83,01	83,00	83,01	664	3
25/08/2023	-0,01%	-0,01	83,01	83,02	83,01	83,02	1K	3
23/08/2023	-3,93%	-3,40	83,02	86,01	83,02	86,01	599	3
22/08/2023	4,10%	3,40	86,42	83,04	83,02	86,42	1K	5
21/08/2023	0,02%	0,02	83,02	84,01	83,02	84,01	1K	4
18/08/2023	0,00%	0,00	83,00	83,00	83,00	83,00	166	1
15/08/2023	0,00%	0,00	83,00	83,00	83,00	83,00	166	2
14/08/2023	0,00%	0,00	83,00	83,01	83,00	83,01	6K	3
11/08/2023	0,00%	0,00	83,00	83,01	83,00	87,06	5K	53
10/08/2023	-0,01%	-0,01	83,00	83,01	83,00	83,02	9K	57
08/08/2023	0,00%	0,00	83,01	83,01	83,00	85,00	22K	6
07/08/2023	-0,98%	-0,82	83,01	83,83	83,01	87,23	2K	6
04/08/2023	1,00%	0,83	83,83	87,45	83,83	87,45	430	2
03/08/2023	0,00%	0,00	83,00	83,09	83,00	83,09	2K	4
02/08/2023	-0,10%	-0,08	83,00	89,13	83,00	89,14	18K	17
01/08/2023	-6,94%	-6,20	83,08	83,02	83,02	85,51	4K	13
31/07/2023	1,22%	1,08	89,28	89,29	84,90	89,29	1K	9
28/07/2023	-1,24%	-1,11	88,20	88,23	88,20	88,23	4K	8
27/07/2023	5,57%	4,71	89,31	84,60	84,60	89,37	263	3
26/07/2023	0,36%	0,30	84,60	83,59	83,51	84,60	3K	9
25/07/2023	0,00%	0,00	84,30	84,30	84,30	84,30	3K	7
24/07/2023	0,00%	0,00	84,30	84,30	84,30	84,30	84	1
21/07/2023	0,96%	0,80	84,30	84,30	83,50	84,30	920	6
20/07/2023	0,00%	0,00	83,50	83,50	83,50	84,30	4K	6
19/07/2023	-1,22%	-1,03	83,50	84,53	83,50	84,57	4K	9
18/07/2023	-5,49%	-4,91	84,53	89,43	84,53	89,43	3K	8
17/07/2023	0,00%	0,00	89,44	89,44	89,30	89,44	625	3
14/07/2023	0,00%	0,00	89,44	89,44	89,44	89,44	178	2
13/07/2023	5,80%	4,90	89,44	89,44	85,07	89,44	532	5
12/07/2023	1,25%	1,04	84,54	83,51	83,50	84,54	756	3
11/07/2023	-1,23%	-1,04	83,50	84,54	83,50	84,54	502	2
10/07/2023	-1,46%	-1,25	84,54	84,54	84,54	84,54	169	2
06/07/2023	-0,01%	-0,01	85,79	83,51	83,51	85,79	255	2
04/07/2023	1,50%	1,27	85,80	85,79	85,79	85,80	343	3
03/07/2023	-0,01%	-0,01	84,53	83,51	83,50	84,53	1K	5
30/06/2023	0,00%	0,00	84,54	84,54	84,54	84,54	84	1
29/06/2023	0,88%	0,74	84,54	83,79	83,79	84,54	3K	5
27/06/2023	0,96%	0,80	83,80	83,00	83,00	83,80	51K	13
26/06/2023	0,00%	0,00	83,00	83,05	83,00	83,05	4K	5
23/06/2023	-0,95%	-0,80	83,00	83,80	83,00	83,80	3K	3
22/06/2023	0,00%	0,00	83,80	83,80	83,80	83,80	167	2
21/06/2023	0,96%	0,80	83,80	83,00	83,00	83,80	753	4
20/06/2023	-0,87%	-0,73	83,00	83,73	83,00	83,73	42K	9
19/06/2023	-3,76%	-3,27	83,73	84,41	83,00	85,92	10K	37
16/06/2023	0,00%	0,00	87,00	87,02	87,00	89,46	1K	8
15/06/2023	-3,33%	-3,00	87,00	90,00	87,00	90,00	4K	13
14/06/2023	-2,17%	-2,00	90,00	90,00	90,00	90,00	540	2
13/06/2023	0,00%	0,00	92,00	91,98	91,98	92,00	3K	10
12/06/2023	0,00%	0,00	92,00	92,00	92,00	92,00	1K	3
07/06/2023	0,00%	0,00	92,00	90,11	90,11	92,00	272	2
06/06/2023	0,00%	0,00	92,00	92,00	91,99	92,00	3K	6
05/06/2023	0,00%	0,00	92,00	92,00	92,00	92,00	460	2
02/06/2023	0,00%	0,00	92,00	92,00	92,00	92,00	736	2
01/06/2023	0,00%	0,00	92,00	92,00	92,00	92,00	92	1
31/05/2023	0,00%	0,00	92,00	92,00	92,00	92,00	92	1
30/05/2023	2,10%	1,89	92,00	92,00	92,00	92,00	2K	4
26/05/2023	0,00%	0,00	90,11	90,30	90,11	90,30	631	6
25/05/2023	-2,05%	-1,89	90,11	91,99	90,11	91,99	2K	7
24/05/2023	0,01%	0,01	92,00	92,00	92,00	92,00	184	2
23/05/2023	2,08%	1,87	91,99	92,00	91,00	92,00	734	4
22/05/2023	-0,01%	-0,01	90,12	90,11	90,11	90,13	2K	10
19/05/2023	0,01%	0,01	90,13	90,13	90,13	90,13	721	3
18/05/2023	0,01%	0,01	90,12	90,11	90,11	90,12	2K	3
17/05/2023	0,00%	0,00	90,11	90,12	90,11	90,12	2K	3
16/05/2023	-0,01%	-0,01	90,11	90,12	90,11	90,12	2K	6
15/05/2023	0,00%	0,00	90,12	90,12	90,12	90,12	540	5
12/05/2023	0,00%	0,00	90,12	90,12	90,12	90,12	901	3
11/05/2023	-3,98%	-3,74	90,12	93,86	90,11	93,86	2K	7
10/05/2023	1,96%	1,80	93,86	92,06	92,06	96,99	947	6
09/05/2023	-15,39%	-16,74	92,06	92,75	92,01	99,90	2K	14
05/05/2023	12,95%	12,47	108,80	96,33	96,32	109,97	1K	10
02/05/2023	9,47%	8,33	96,33	89,76	82,44	96,33	545	6
28/04/2023	0,00%	0,00	88,00	88,00	86,00	88,00	2K	9
27/04/2023	-3,93%	-3,60	88,00	88,43	86,11	91,59	3K	12
26/04/2023	-5,98%	-5,83	91,60	91,50	91,50	92,65	1K	7
25/04/2023	6,34%	5,81	97,43	86,03	86,03	97,90	1K	7
24/04/2023	0,01%	0,01	91,62	91,62	91,52	91,63	5K	12
20/04/2023	-6,49%	-6,36	91,61	97,97	91,61	97,97	2K	10
19/04/2023	-0,03%	-0,03	97,97	98,00	92,08	98,00	1K	7
18/04/2023	0,00%	0,00	98,00	98,00	98,00	98,00	196	2
17/04/2023	-2,00%	-2,00	98,00	98,00	98,00	98,00	196	2
13/04/2023	-0,99%	-1,00	100,00	100,00	100,00	100,00	900	3
12/04/2023	-	-	101,00	101,04	101,00	101,04	2K	4

Date,Open,High,Low,Close,Volume
05-Dec-23,66.71,68.98,60.20,62.79,4264
04-Dec-23,66.70,66.70,66.66,66.66,1599
01-Dec-23,66.70,66.70,66.70,66.70,66
28-Nov-23,70.00,73.89,66.66,66.66,35691
27-Nov-23,66.90,66.90,66.90,66.90,66
24-Nov-23,75.01,75.01,66.66,66.66,28945
22-Nov-23,77.99,77.99,77.99,77.99,77
21-Nov-23,78.87,78.89,70.01,78.89,3756
20-Nov-23,67.98,69.29,66.66,68.76,3798
16-Nov-23,69.31,69.31,69.29,69.29,277
14-Nov-23,69.41,69.41,69.29,69.29,1594
13-Nov-23,70.00,70.00,69.98,69.98,1329
10-Nov-23,69.92,69.92,69.92,69.92,1748
09-Nov-23,70.52,70.52,69.33,69.92,2026
08-Nov-23,70.50,72.55,70.50,72.55,4854
07-Nov-23,70.87,70.87,70.51,70.51,423
01-Nov-23,73.01,73.58,73.01,73.58,438
31-Oct-23,73.01,73.01,73.00,73.01,2993
30-Oct-23,70.14,70.14,70.14,70.14,70
27-Oct-23,70.14,70.14,70.13,70.13,350
25-Oct-23,70.14,70.14,70.13,70.13,210
24-Oct-23,76.52,76.52,70.13,70.13,567
23-Oct-23,78.97,78.99,78.04,78.88,709
20-Oct-23,77.53,77.53,73.00,73.00,807
18-Oct-23,77.53,77.53,77.53,77.53,155
17-Oct-23,76.61,77.53,76.61,77.53,231
16-Oct-23,70.13,70.13,70.13,70.13,70
11-Oct-23,70.15,70.15,70.13,70.13,561
09-Oct-23,73.07,73.12,70.01,70.14,4478
06-Oct-23,82.02,82.02,73.00,73.07,4357
05-Oct-23,82.92,82.92,74.58,74.58,16076
03-Oct-23,82.80,82.80,82.80,82.80,165
02-Oct-23,81.93,81.93,81.93,81.93,81
29-Sep-23,82.53,82.53,81.93,81.93,329
28-Sep-23,82.93,82.93,82.93,82.93,82
27-Sep-23,83.01,83.01,83.00,83.00,1826
25-Sep-23,83.20,83.20,83.00,83.00,2739
21-Sep-23,84.70,84.70,83.21,83.21,6747
19-Sep-23,84.70,84.70,84.70,84.70,592
18-Sep-23,83.22,84.70,83.21,84.70,753
15-Sep-23,84.70,84.70,83.22,83.22,2166
13-Sep-23,83.22,83.22,83.22,83.22,249
12-Sep-23,83.21,83.64,83.21,83.21,3162
11-Sep-23,83.48,84.76,83.21,83.21,2923
08-Sep-23,85.19,85.19,85.19,85.19,255
06-Sep-23,83.21,83.22,83.21,83.21,1331
05-Sep-23,83.21,83.22,83.21,83.21,4326
04-Sep-23,83.21,83.22,83.21,83.22,832
01-Sep-23,84.68,85.58,84.68,85.27,426
31-Aug-23,85.65,85.65,83.01,83.01,168
29-Aug-23,85.72,85.72,85.66,85.66,428
28-Aug-23,83.01,83.01,83.00,83.00,664
25-Aug-23,83.02,83.02,83.01,83.01,1079
23-Aug-23,86.01,86.01,83.02,83.02,599
22-Aug-23,83.04,86.42,83.02,86.42,1091
21-Aug-23,84.01,84.01,83.02,83.02,1089
18-Aug-23,83.00,83.00,83.00,83.00,166
15-Aug-23,83.00,83.00,83.00,83.00,166
14-Aug-23,83.01,83.01,83.00,83.00,6308
11-Aug-23,83.01,87.06,83.00,83.00,5194
10-Aug-23,83.01,83.02,83.00,83.00,9379
08-Aug-23,83.01,85.00,83.00,83.01,22412
07-Aug-23,83.83,87.23,83.01,83.01,1604
04-Aug-23,87.45,87.45,83.83,83.83,430
03-Aug-23,83.09,83.09,83.00,83.00,1826
02-Aug-23,89.13,89.14,83.00,83.00,18348
01-Aug-23,83.02,85.51,83.02,83.08,3843
31-Jul-23,89.29,89.29,84.90,89.28,1236
28-Jul-23,88.23,88.23,88.20,88.20,4233
27-Jul-23,84.60,89.37,84.60,89.31,263
26-Jul-23,83.59,84.60,83.51,84.60,2509
25-Jul-23,84.30,84.30,84.30,84.30,2697
24-Jul-23,84.30,84.30,84.30,84.30,84
21-Jul-23,84.30,84.30,83.50,84.30,920
20-Jul-23,83.50,84.30,83.50,83.50,3857
19-Jul-23,84.53,84.57,83.50,83.50,3795
18-Jul-23,89.43,89.43,84.53,84.53,3024
17-Jul-23,89.44,89.44,89.30,89.44,625
14-Jul-23,89.44,89.44,89.44,89.44,178
13-Jul-23,89.44,89.44,85.07,89.44,532
12-Jul-23,83.51,84.54,83.50,84.54,756
11-Jul-23,84.54,84.54,83.50,83.50,502
10-Jul-23,84.54,84.54,84.54,84.54,169
06-Jul-23,83.51,85.79,83.51,85.79,255
04-Jul-23,85.79,85.80,85.79,85.80,343
03-Jul-23,83.51,84.53,83.50,84.53,1350
30-Jun-23,84.54,84.54,84.54,84.54,84
29-Jun-23,83.79,84.54,83.79,84.54,2613
27-Jun-23,83.00,83.80,83.00,83.80,50880
26-Jun-23,83.05,83.05,83.00,83.00,3818
23-Jun-23,83.80,83.80,83.00,83.00,3403
22-Jun-23,83.80,83.80,83.80,83.80,167
21-Jun-23,83.00,83.80,83.00,83.80,753
20-Jun-23,83.73,83.73,83.00,83.00,41583
19-Jun-23,84.41,85.92,83.00,83.73,9591
16-Jun-23,87.02,89.46,87.00,87.00,1133
15-Jun-23,90.00,90.00,87.00,87.00,4141
14-Jun-23,90.00,90.00,90.00,90.00,540
13-Jun-23,91.98,92.00,91.98,92.00,2759
12-Jun-23,92.00,92.00,92.00,92.00,1104
07-Jun-23,90.11,92.00,90.11,92.00,272
06-Jun-23,92.00,92.00,91.99,92.00,2943
05-Jun-23,92.00,92.00,92.00,92.00,460
02-Jun-23,92.00,92.00,92.00,92.00,736
01-Jun-23,92.00,92.00,92.00,92.00,92
31-May-23,92.00,92.00,92.00,92.00,92
30-May-23,92.00,92.00,92.00,92.00,2024
26-May-23,90.30,90.30,90.11,90.11,631
25-May-23,91.99,91.99,90.11,90.11,1735
24-May-23,92.00,92.00,92.00,92.00,184
23-May-23,92.00,92.00,91.00,91.99,734
22-May-23,90.11,90.13,90.11,90.12,2433
19-May-23,90.13,90.13,90.13,90.13,721
18-May-23,90.11,90.12,90.11,90.12,2433
17-May-23,90.12,90.12,90.11,90.11,2072
16-May-23,90.12,90.12,90.11,90.11,1802
15-May-23,90.12,90.12,90.12,90.12,540
12-May-23,90.12,90.12,90.12,90.12,901
11-May-23,93.86,93.86,90.11,90.12,2000
10-May-23,92.06,96.99,92.06,93.86,947
09-May-23,92.75,99.90,92.01,92.06,1790
05-May-23,96.33,109.97,96.32,108.80,1391
02-May-23,89.76,96.33,82.44,96.33,545
28-Apr-23,88.00,88.00,86.00,88.00,1920
27-Apr-23,88.43,91.59,86.11,88.00,3420
26-Apr-23,91.50,92.65,91.50,91.60,1103
25-Apr-23,86.03,97.90,86.03,97.43,1076
24-Apr-23,91.62,91.63,91.52,91.62,5038
20-Apr-23,97.97,97.97,91.61,91.61,1752
19-Apr-23,98.00,98.00,92.08,97.97,1024
18-Apr-23,98.00,98.00,98.00,98.00,196
17-Apr-23,98.00,98.00,98.00,98.00,196
13-Apr-23,100.00,100.00,100.00,100.00,900
12-Apr-23,101.04,101.04,101.00,101.00,2121

*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