ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/20226,90%7,11110,11110,11110,11110,116K5
01/07/20227,29%7,00103,0096,0096,00103,004K11
30/06/2022-9,43%-10,0096,00106,0096,00107,005K47
29/06/20221,92%2,00106,00109,99105,00109,992K4
28/06/20220,00%0,00104,00104,00104,00104,001041
27/06/20221,17%1,20104,00103,00103,00104,002K5
24/06/20220,92%0,94102,80103,00102,79103,0011K15
23/06/20221,86%1,86101,86101,86101,86101,861011
22/06/2022-2,18%-2,23100,00100,26100,00100,262K7
21/06/20220,00%0,00102,23102,23102,23102,236133
20/06/20220,00%0,00102,23102,23102,23102,232K4
17/06/2022-4,46%-4,77102,23107,00102,23107,0032K21
15/06/20220,01%0,01107,00103,01103,00107,003K3
14/06/20220,43%0,46106,99103,00103,00106,992K4
13/06/20220,50%0,53106,53103,82103,81106,537315
10/06/20220,00%0,00106,00106,01105,00106,0128K10
09/06/2022-0,93%-1,00106,00105,02103,06107,004K14
08/06/2022-0,01%-0,01107,00107,02107,00107,023K5
07/06/2022-0,86%-0,93107,01107,93107,00107,932K8
06/06/2022-0,78%-0,85107,94107,55107,00107,9512K19
03/06/2022-0,01%-0,01108,79109,00105,00109,008K18
02/06/2022-0,07%-0,08108,80108,99106,01108,998K17
01/06/2022-2,78%-3,11108,88108,89108,28108,896K16
31/05/20220,00%0,00111,99108,09108,09111,996K9
30/05/20220,98%1,09111,99111,71108,68112,002K6
27/05/20220,82%0,90110,90110,89108,00110,909K11
25/05/20220,05%0,05110,00109,00108,01110,003K4
23/05/2022-0,01%-0,01109,95109,95109,95109,951091
17/05/2022-0,02%-0,02109,96108,02108,00109,964K12
16/05/2022-0,01%-0,01109,98109,98109,98109,981091
13/05/20220,00%0,00109,99109,99108,02109,998706
11/05/2022-2,07%-2,32109,99109,03109,00109,996K6
10/05/20221,15%1,28112,31108,05108,03112,312K4
09/05/2022-0,87%-0,97111,03112,00111,03112,005K6
06/05/20220,00%0,00112,00108,89108,00112,0012K28
05/05/20220,27%0,30112,00112,00112,00112,001121
04/05/20220,00%0,00111,70111,71111,70111,711K3
03/05/2022-0,01%-0,01111,70111,70108,85111,704K3
02/05/2022-0,78%-0,88111,71111,76111,71111,768933
29/04/20220,00%0,00112,59112,01112,00112,593K6
28/04/2022-0,02%-0,02112,59112,61112,52112,611K7
27/04/20220,00%0,00112,61112,60112,60112,613372
26/04/20220,54%0,61112,61112,01112,00112,611K4
22/04/2022-0,88%-1,00112,00112,99112,00112,994K7
20/04/20220,00%0,00113,00112,01112,01113,006K4
18/04/20220,89%1,00113,00113,00113,00113,003392
14/04/20220,00%0,00112,00112,01112,00112,017K4
13/04/2022-1,75%-2,00112,00114,00112,00114,007K7
12/04/20220,00%0,00114,00114,00114,00114,005701
11/04/20221,79%2,00114,00114,00114,00114,005702
08/04/2022-0,01%-0,01112,00112,01112,00112,011K2
07/04/2022-2,11%-2,42112,01114,43112,01114,438984
04/04/20220,00%0,00114,43114,43114,43114,431141
01/04/2022-2,19%-2,56114,43117,00112,00117,007K18
31/03/2022-0,01%-0,01116,99117,00114,05117,003K6
30/03/20220,38%0,44117,00116,56114,00117,006K8
29/03/20220,00%0,00116,56116,60116,56116,611K3
28/03/2022-0,03%-0,04116,56116,56116,56116,562331
25/03/20221,00%1,15116,60114,00114,00116,602K4
24/03/20221,72%1,95115,45113,01112,14115,4529K9
23/03/20220,32%0,36113,50113,50113,00113,504K10
22/03/2022-2,04%-2,36113,14114,51113,14114,519115
21/03/2022-0,43%-0,50115,50115,50115,50115,502K4
18/03/20220,00%0,00116,00116,00116,00116,106K8
17/03/2022-0,85%-1,00116,00117,00115,99117,008137
15/03/2022-0,40%-0,47117,00117,00117,00117,001171
14/03/2022-0,30%-0,35117,47117,47117,47117,471171
11/03/20220,27%0,32117,82117,82117,82117,821171
10/03/20220,00%0,00117,50117,50117,50117,502351
09/03/20220,00%0,00117,50117,50117,50117,707K11
08/03/2022-0,41%-0,48117,50117,50117,50117,501171
07/03/20220,41%0,48117,98117,94117,50117,988246
04/03/20220,00%0,00117,50117,68117,50117,682K6
03/03/2022-0,06%-0,07117,50117,92117,50117,924K5
02/03/2022-2,03%-2,43117,57117,58117,57117,584704
24/02/20222,56%3,00120,00116,97115,00122,215K20
23/02/2022-0,57%-0,67117,00117,00117,00117,001171
22/02/20220,14%0,17117,67117,68117,67117,682352
21/02/2022-0,01%-0,01117,50117,71117,50117,7113K8
18/02/20220,01%0,01117,51117,50117,50117,516K3
17/02/20220,00%0,00117,50117,51117,50117,516K2
16/02/2022-0,23%-0,27117,50117,77117,50117,7718K8
15/02/20220,23%0,27117,77117,77117,77117,771171
14/02/20220,00%0,00117,50117,50117,50117,604K6
10/02/2022-0,01%-0,01117,50117,50117,50118,004K6
09/02/20220,01%0,01117,51120,50117,51120,504733
08/02/20220,00%0,00117,50117,50117,50117,503K1
04/02/2022-0,42%-0,50117,50117,50117,50117,515K3
02/02/20220,42%0,49118,00117,57117,57118,005892
01/02/20220,01%0,01117,51117,50117,50121,714K6
28/01/2022-0,01%-0,01117,50117,50117,50117,501K1
27/01/2022-3,05%-3,70117,51121,71117,51121,816004
26/01/20223,15%3,70121,21117,50117,50121,213K3
24/01/20220,01%0,01117,51117,51117,51117,513521
21/01/20220,00%0,00117,50117,50117,50117,502351
20/01/20220,00%0,00117,50117,51117,50117,512K4
18/01/20222,17%2,50117,50115,95115,95117,7127K9
13/01/20222,65%2,97115,00115,00115,00115,017K7
10/01/20220,03%0,03112,03112,03112,03112,035601
07/01/20220,00%0,00112,00112,03112,00112,036K6
06/01/20220,00%0,00112,00112,00112,00112,0314K16
05/01/2022-1,93%-2,20112,00114,26107,07114,268K23
04/01/2022-7,15%-8,80114,20121,13110,00121,13106K40
03/01/20220,00%0,00123,00123,00123,00123,002462
30/12/20210,15%0,19123,00121,02121,02123,0015K18
29/12/20211,49%1,80122,81122,81122,81122,817361
28/12/2021-0,17%-0,20121,01122,82121,01122,824852
22/12/2021-0,66%-0,80121,21123,00121,21123,002K6
21/12/2021-1,60%-1,99122,01123,07122,01123,0710K7
20/12/20210,81%1,00124,00123,99123,99124,001K2
17/12/2021-3,15%-4,00123,00123,05123,00123,083K7
15/12/20210,00%0,00127,00123,02123,02127,001K3
14/12/20210,04%0,05127,00126,99123,02127,005K10
08/12/20211,58%1,97126,95123,04123,01126,957424
07/12/2021-2,13%-2,72124,98127,00124,98127,005K5
06/12/2021-0,02%-0,02127,70127,72123,00127,7213K12
03/12/20210,00%0,00127,72128,28127,72128,285113
02/12/2021-1,73%-2,25127,72124,47121,53127,725K22
01/12/20210,00%0,00129,97129,97129,97129,986493
30/11/20210,52%0,67129,97129,92128,00130,8514K10
29/11/20211,02%1,30129,30128,82128,82129,307755
25/11/20210,00%0,00128,00128,00123,16128,004K7
24/11/2021-0,22%-0,28128,00128,00128,00128,001281
23/11/20210,02%0,03128,28128,28123,13128,2820K12
22/11/20210,20%0,25128,25123,30123,13128,2513K8
18/11/2021-0,99%-1,28128,00123,33123,13128,0016K13
17/11/20210,58%0,75129,28123,35123,35129,282522
16/11/2021-0,23%-0,29128,53128,82128,53128,826432
11/11/20210,01%0,01128,82123,54123,12128,826K13
10/11/20214,27%5,27128,81128,81128,81128,812572
08/11/20210,28%0,34123,54123,54123,54123,541231
05/11/2021-4,50%-5,80123,20129,21123,20129,216K12
03/11/2021-1,90%-2,50129,00131,00129,00131,0011K6
29/10/2021--131,50131,60131,00131,605K6


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito