Cotação atual, histórico e gráfico do papel: PRSV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 14/02/2019 | 1,47% | 5,00 | 345,00 | 341,95 | 336,60 | 360,00 | 22K | 16 |
| 13/02/2019 | -1,46% | -5,05 | 340,00 | 340,00 | 325,00 | 340,00 | 57K | 20 |
| 12/02/2019 | -1,27% | -4,44 | 345,05 | 349,97 | 344,00 | 349,97 | 19K | 8 |
| 11/02/2019 | -0,15% | -0,51 | 349,49 | 349,49 | 349,49 | 349,49 | 6K | 7 |
| 08/02/2019 | 2,64% | 9,00 | 350,00 | 341,00 | 325,01 | 350,00 | 23K | 15 |
| 07/02/2019 | -1,30% | -4,49 | 341,00 | 340,00 | 340,00 | 341,00 | 3K | 3 |
| 06/02/2019 | 0,14% | 0,49 | 345,49 | 346,00 | 325,00 | 360,00 | 13K | 11 |
| 05/02/2019 | 1,47% | 5,00 | 345,00 | 340,00 | 335,00 | 345,00 | 11K | 10 |
| 04/02/2019 | -2,02% | -7,00 | 340,00 | 345,50 | 326,00 | 345,50 | 108K | 14 |
| 01/02/2019 | -0,86% | -3,00 | 347,00 | 355,00 | 345,00 | 355,00 | 109K | 13 |
| 31/01/2019 | 0,57% | 2,00 | 350,00 | 347,80 | 347,80 | 360,00 | 105K | 18 |
| 30/01/2019 | -0,57% | -2,00 | 348,00 | 340,20 | 311,11 | 348,01 | 3K | 8 |
| 29/01/2019 | -4,10% | -14,98 | 350,00 | 350,00 | 341,00 | 350,00 | 52K | 17 |
| 28/01/2019 | 7,34% | 24,97 | 364,98 | 364,98 | 364,98 | 364,98 | 364 | 1 |
| 24/01/2019 | -2,85% | -9,99 | 340,01 | 350,00 | 340,01 | 350,00 | 17K | 12 |
| 23/01/2019 | 3,55% | 12,00 | 350,00 | 338,00 | 338,00 | 350,00 | 7K | 4 |
| 22/01/2019 | -4,79% | -17,00 | 338,00 | 355,00 | 333,00 | 355,00 | 21K | 23 |
| 21/01/2019 | 1,13% | 3,97 | 355,00 | 339,92 | 330,00 | 355,00 | 95K | 97 |
| 18/01/2019 | -1,40% | -4,97 | 351,03 | 355,00 | 350,00 | 355,00 | 7K | 7 |
| 17/01/2019 | -6,32% | -24,00 | 356,00 | 368,01 | 350,00 | 368,01 | 12K | 13 |
| 16/01/2019 | 1,91% | 7,14 | 380,00 | 372,50 | 370,00 | 380,00 | 9K | 5 |
| 15/01/2019 | -0,04% | -0,14 | 372,86 | 373,00 | 372,86 | 373,02 | 6K | 4 |
| 14/01/2019 | 0,81% | 3,00 | 373,00 | 374,00 | 373,00 | 374,00 | 7K | 4 |
| 11/01/2019 | -3,85% | -14,80 | 370,00 | 376,00 | 370,00 | 376,00 | 50K | 11 |
| 10/01/2019 | -0,39% | -1,50 | 384,80 | 384,80 | 384,80 | 384,80 | 10K | 1 |
| 09/01/2019 | -0,05% | -0,20 | 386,30 | 388,94 | 385,00 | 388,94 | 11K | 12 |
| 08/01/2019 | 3,62% | 13,50 | 386,50 | 375,01 | 375,01 | 388,89 | 6K | 8 |
| 07/01/2019 | -3,11% | -11,99 | 373,00 | 361,01 | 361,01 | 375,00 | 3K | 6 |
| 03/01/2019 | -1,28% | -5,01 | 384,99 | 389,99 | 370,50 | 389,99 | 7K | 8 |
| 02/01/2019 | 13,04% | 44,99 | 390,00 | 356,00 | 355,00 | 390,00 | 9K | 9 |
| 28/12/2018 | -3,55% | -12,69 | 345,01 | 359,99 | 345,01 | 359,99 | 28K | 8 |
| 27/12/2018 | 0,00% | 0,01 | 357,70 | 360,00 | 357,70 | 360,00 | 4K | 2 |
| 26/12/2018 | 6,14% | 20,69 | 357,69 | 336,99 | 336,99 | 357,69 | 10K | 8 |
| 21/12/2018 | 2,12% | 7,00 | 337,00 | 331,95 | 330,00 | 340,00 | 49K | 19 |
| 20/12/2018 | -0,62% | -2,05 | 330,00 | 328,05 | 326,00 | 330,00 | 11K | 6 |
| 19/12/2018 | 0,00% | 0,00 | 332,05 | 330,00 | 330,00 | 332,05 | 29K | 4 |
| 18/12/2018 | 0,01% | 0,04 | 332,05 | 335,00 | 328,00 | 335,00 | 19K | 11 |
| 17/12/2018 | -2,34% | -7,97 | 332,01 | 330,01 | 330,01 | 332,01 | 5K | 5 |
| 13/12/2018 | 2,27% | 7,53 | 339,98 | 339,98 | 339,98 | 339,98 | 339 | 1 |
| 12/12/2018 | 0,74% | 2,45 | 332,45 | 332,99 | 328,00 | 334,30 | 62K | 19 |
| 11/12/2018 | 0,00% | 0,00 | 330,00 | 330,00 | 330,00 | 330,00 | 3K | 2 |
| 10/12/2018 | 0,61% | 2,00 | 330,00 | 330,00 | 330,00 | 333,00 | 13K | 6 |
| 07/12/2018 | -0,60% | -1,98 | 328,00 | 330,00 | 328,00 | 333,89 | 19K | 13 |
| 06/12/2018 | -0,91% | -3,02 | 329,98 | 328,00 | 327,80 | 330,00 | 72K | 24 |
| 05/12/2018 | 1,75% | 5,73 | 333,00 | 328,21 | 328,21 | 333,00 | 6K | 7 |
| 04/12/2018 | -2,01% | -6,73 | 327,27 | 330,00 | 327,27 | 334,00 | 26K | 10 |
| 03/12/2018 | -0,08% | -0,28 | 334,00 | 328,01 | 328,00 | 334,28 | 17K | 10 |
| 30/11/2018 | 0,69% | 2,28 | 334,28 | 330,00 | 327,80 | 334,28 | 106K | 24 |
| 29/11/2018 | 1,29% | 4,24 | 332,00 | 327,83 | 327,82 | 332,00 | 11K | 9 |
| 28/11/2018 | -2,03% | -6,79 | 327,76 | 334,75 | 327,27 | 335,00 | 82K | 48 |
| 27/11/2018 | 0,18% | 0,60 | 334,55 | 333,95 | 327,05 | 334,78 | 9K | 9 |
| 26/11/2018 | -0,30% | -1,00 | 333,95 | 334,79 | 333,00 | 334,80 | 17K | 7 |
| 23/11/2018 | -0,90% | -3,04 | 334,95 | 331,00 | 325,00 | 334,95 | 56K | 5 |
| 22/11/2018 | 2,42% | 7,99 | 337,99 | 330,00 | 321,00 | 337,99 | 38K | 19 |
| 21/11/2018 | -2,08% | -7,00 | 330,00 | 337,00 | 322,51 | 337,00 | 68K | 13 |
| 19/11/2018 | 3,69% | 12,00 | 337,00 | 320,51 | 320,50 | 337,00 | 17K | 12 |
| 16/11/2018 | -0,37% | -1,20 | 325,00 | 322,00 | 320,50 | 325,00 | 39K | 7 |
| 14/11/2018 | 1,92% | 6,15 | 326,20 | 316,00 | 316,00 | 326,20 | 69K | 13 |
| 13/11/2018 | -1,52% | -4,95 | 320,05 | 325,00 | 320,00 | 325,00 | 54K | 10 |
Date,Open,High,Low,Close,Volume
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-19,341.95,360.00,336.60,345.00,21838
13-Feb-19,340.00,340.00,325.00,340.00,56777
12-Feb-19,349.97,349.97,344.00,345.05,18506
11-Feb-19,349.49,349.49,349.49,349.49,6290
08-Feb-19,341.00,350.00,325.01,350.00,23456
07-Feb-19,340.00,341.00,340.00,341.00,3065
06-Feb-19,346.00,360.00,325.00,345.49,12664
05-Feb-19,340.00,345.00,335.00,345.00,10934
04-Feb-19,345.50,345.50,326.00,340.00,108345
01-Feb-19,355.00,355.00,345.00,347.00,108725
31-Jan-19,347.80,360.00,347.80,350.00,104944
30-Jan-19,340.20,348.01,311.11,348.00,3341
29-Jan-19,350.00,350.00,341.00,350.00,52424
28-Jan-19,364.98,364.98,364.98,364.98,364
24-Jan-19,350.00,350.00,340.01,340.01,17053
23-Jan-19,338.00,350.00,338.00,350.00,7110
22-Jan-19,355.00,355.00,333.00,338.00,21240
21-Jan-19,339.92,355.00,330.00,355.00,94884
18-Jan-19,355.00,355.00,350.00,351.03,7370
17-Jan-19,368.01,368.01,350.00,356.00,12421
16-Jan-19,372.50,380.00,370.00,380.00,8932
15-Jan-19,373.00,373.02,372.86,372.86,6340
14-Jan-19,374.00,374.00,373.00,373.00,6730
11-Jan-19,376.00,376.00,370.00,370.00,50047
10-Jan-19,384.80,384.80,384.80,384.80,10004
09-Jan-19,388.94,388.94,385.00,386.30,11202
08-Jan-19,375.01,388.89,375.01,386.50,6122
07-Jan-19,361.01,375.00,361.01,373.00,2928
03-Jan-19,389.99,389.99,370.50,384.99,6909
02-Jan-19,356.00,390.00,355.00,390.00,9065
28-Dec-18,359.99,359.99,345.01,345.01,27840
27-Dec-18,360.00,360.00,357.70,357.70,3937
26-Dec-18,336.99,357.69,336.99,357.69,10130
21-Dec-18,331.95,340.00,330.00,337.00,48634
20-Dec-18,328.05,330.00,326.00,330.00,11164
19-Dec-18,330.00,332.05,330.00,332.05,29471
18-Dec-18,335.00,335.00,328.00,332.05,18570
17-Dec-18,330.01,332.01,330.01,332.01,4972
13-Dec-18,339.98,339.98,339.98,339.98,339
12-Dec-18,332.99,334.30,328.00,332.45,61803
11-Dec-18,330.00,330.00,330.00,330.00,2640
10-Dec-18,330.00,333.00,330.00,330.00,13245
07-Dec-18,330.00,333.89,328.00,328.00,18855
06-Dec-18,328.00,330.00,327.80,329.98,71523
05-Dec-18,328.21,333.00,328.21,333.00,5934
04-Dec-18,330.00,334.00,327.27,327.27,25521
03-Dec-18,328.01,334.28,328.00,334.00,17483
30-Nov-18,330.00,334.28,327.80,334.28,105529
29-Nov-18,327.83,332.00,327.82,332.00,10560
28-Nov-18,334.75,335.00,327.27,327.76,81901
27-Nov-18,333.95,334.78,327.05,334.55,9023
26-Nov-18,334.79,334.80,333.00,333.95,17398
23-Nov-18,331.00,334.95,325.00,334.95,55645
22-Nov-18,330.00,337.99,321.00,337.99,37889
21-Nov-18,337.00,337.00,322.51,330.00,67828
19-Nov-18,320.51,337.00,320.50,337.00,16604
16-Nov-18,322.00,325.00,320.50,325.00,38818
14-Nov-18,316.00,326.20,316.00,326.20,68859
13-Nov-18,325.00,325.00,320.00,320.05,54212
12-Nov-18,325.00,325.00,325.00,325.00,54212
09-Nov-18,336.00,336.00,323.00,325.00,54212
08-Nov-18,338.00,338.00,324.01,336.00,54212
07-Nov-18,339.86,339.86,339.86,339.86,54212
06-Nov-18,330.00,339.88,325.00,325.00,54212
05-Nov-18,311.11,320.05,311.11,320.05,54212
01-Nov-18,329.00,329.00,324.00,324.00,54212
31-Oct-18,320.00,330.00,310.01,315.00,54212
30-Oct-18,315.00,320.00,315.00,320.00,54212
29-Oct-18,316.00,320.00,316.00,320.00,54212
25-Oct-18,313.00,339.97,311.00,339.97,54212
24-Oct-18,309.99,318.00,309.99,318.00,54212
23-Oct-18,304.94,318.99,304.94,315.00,54212
22-Oct-18,301.00,305.93,300.31,301.51,54212
19-Oct-18,305.00,309.94,300.20,301.00,54212
18-Oct-18,304.90,310.95,300.20,300.20,54212
17-Oct-18,304.00,304.00,300.00,300.02,54212
16-Oct-18,303.01,305.00,299.03,299.03,54212
15-Oct-18,310.16,310.16,300.00,303.06,54212
11-Oct-18,319.95,319.95,319.95,319.95,54212
10-Oct-18,290.02,299.99,290.02,299.99,54212
09-Oct-18,300.00,300.00,296.05,296.05,54212
08-Oct-18,300.00,307.92,291.01,307.92,54212
05-Oct-18,300.00,300.00,299.99,300.00,54212
04-Oct-18,290.00,290.00,290.00,290.00,54212
03-Oct-18,295.01,297.00,290.00,290.00,54212
01-Oct-18,290.01,298.00,290.00,293.00,54212
28-Sep-18,292.01,295.00,292.00,295.00,54212
27-Sep-18,303.00,303.00,290.10,290.10,54212
26-Sep-18,305.00,305.00,305.00,305.00,54212
25-Sep-18,306.29,306.29,305.00,305.00,54212
24-Sep-18,305.00,308.98,305.00,308.97,54212
21-Sep-18,310.01,310.01,310.01,310.01,54212
*exoneração de responsabilidade