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
21/09/2021	-1,81%	-2,43	132,00	131,14	131,00	132,01	8K	16
20/09/2021	0,00%	0,00	134,43	131,00	131,00	134,43	12K	11
17/09/2021	2,61%	3,42	134,43	134,40	134,40	134,43	403	3
16/09/2021	0,00%	0,00	131,01	131,03	131,01	131,03	786	5
15/09/2021	0,01%	0,01	131,01	131,00	131,00	131,01	262	2
14/09/2021	-0,02%	-0,02	131,00	131,03	131,00	131,03	1K	3
13/09/2021	-1,41%	-1,88	131,02	133,92	131,00	134,43	8K	13
10/09/2021	0,53%	0,70	132,90	132,89	132,88	134,49	4K	7
08/09/2021	0,76%	1,00	132,20	131,35	131,00	132,20	30K	27
06/09/2021	-0,23%	-0,30	131,20	131,20	131,20	131,20	131	1
03/09/2021	-0,64%	-0,85	131,50	131,50	131,50	131,50	30K	9

02/09/2021	0,65%	0,85	132,35	134,86	132,35	134,86	804	4
01/09/2021	-1,11%	-1,47	131,50	131,68	131,50	131,90	2K	9
31/08/2021	0,35%	0,47	132,97	132,50	131,61	132,97	18K	16
30/08/2021	0,38%	0,50	132,50	132,00	132,00	132,99	7K	10
26/08/2021	-0,25%	-0,33	132,00	136,33	132,00	136,36	3K	10
25/08/2021	-3,38%	-4,63	132,33	132,33	132,32	132,33	793	6
24/08/2021	3,76%	4,96	136,96	132,03	132,03	136,96	2K	7
20/08/2021	-0,02%	-0,03	132,00	132,03	132,00	132,03	1K	3
19/08/2021	0,02%	0,03	132,03	132,03	132,03	132,03	2K	3
18/08/2021	0,00%	0,00	132,00	132,00	132,00	132,00	8K	3
17/08/2021	0,00%	0,00	132,00	132,00	132,00	132,19	4K	5
16/08/2021	0,00%	0,00	132,00	132,00	132,00	132,00	396	1
13/08/2021	0,00%	0,00	132,00	132,00	132,00	132,00	13K	3
12/08/2021	0,00%	0,00	132,00	133,01	132,00	133,01	11K	8
11/08/2021	0,00%	0,00	132,00	133,01	132,00	133,01	661	5
10/08/2021	0,00%	0,00	132,00	132,01	132,00	132,01	12K	5
09/08/2021	-3,30%	-4,50	132,00	137,00	131,50	138,83	6K	13
06/08/2021	0,72%	0,97	136,50	135,95	135,95	136,96	14K	8
05/08/2021	2,67%	3,53	135,53	134,98	134,98	135,53	9K	9
04/08/2021	0,00%	0,00	132,00	131,52	131,52	137,00	15K	12
03/08/2021	-2,22%	-3,00	132,00	136,99	131,50	136,99	9K	14
02/08/2021	-2,44%	-3,37	135,00	135,01	135,00	135,01	270	2
30/07/2021	3,78%	5,04	138,37	133,93	133,93	138,37	2K	8
29/07/2021	1,39%	1,83	133,33	132,00	131,50	133,33	15K	7
28/07/2021	0,00%	0,00	131,50	131,80	131,50	131,80	26K	12
27/07/2021	-0,37%	-0,49	131,50	123,40	123,40	131,87	8K	7
26/07/2021	0,07%	0,09	131,99	131,50	124,99	131,99	20K	14
23/07/2021	-0,01%	-0,01	131,90	132,00	131,90	132,00	527	3
22/07/2021	0,30%	0,39	131,91	130,30	120,23	133,00	84K	70
21/07/2021	-2,83%	-3,83	131,52	135,50	131,00	135,50	18K	36
20/07/2021	-0,51%	-0,70	135,35	136,22	135,35	136,22	6K	14
16/07/2021	-4,19%	-5,95	136,05	140,30	136,00	140,30	5K	16
15/07/2021	0,71%	1,00	142,00	140,89	139,76	142,42	14K	14
14/07/2021	4,04%	5,47	141,00	139,53	139,53	141,00	7K	8
12/07/2021	-0,18%	-0,24	135,53	135,64	135,53	140,69	4K	21
08/07/2021	-1,01%	-1,38	135,77	137,09	135,77	142,00	19K	21
07/07/2021	0,11%	0,15	137,15	137,24	137,15	137,24	411	3
06/07/2021	-3,52%	-5,00	137,00	135,56	135,56	137,00	10K	3
05/07/2021	2,76%	3,81	142,00	139,84	139,84	142,00	15K	12
02/07/2021	-0,04%	-0,05	138,19	139,90	138,19	139,90	278	2
01/07/2021	-1,99%	-2,80	138,24	138,24	138,24	138,25	2K	9
30/06/2021	4,17%	5,64	141,04	135,41	135,39	141,04	8K	11
29/06/2021	-0,32%	-0,43	135,40	135,84	135,35	135,85	6K	12
28/06/2021	-0,01%	-0,01	135,83	136,00	135,83	136,00	7K	11
25/06/2021	-2,98%	-4,17	135,84	140,01	135,83	140,01	23K	24
24/06/2021	0,01%	0,01	140,01	140,01	140,00	140,01	14K	102
23/06/2021	-1,70%	-2,42	140,00	140,05	140,00	142,49	30K	15
22/06/2021	1,72%	2,41	142,42	142,41	142,41	142,42	284	2
21/06/2021	-2,72%	-3,91	140,01	141,12	140,00	143,90	62K	24
18/06/2021	2,04%	2,88	143,92	143,92	143,92	143,92	287	2
17/06/2021	0,03%	0,04	141,04	141,01	141,00	141,04	846	5
16/06/2021	-0,01%	-0,01	141,00	141,01	141,00	141,01	282	2
15/06/2021	0,01%	0,01	141,01	142,00	141,00	142,92	67K	15
14/06/2021	-0,70%	-1,00	141,00	141,41	141,00	142,00	10K	10
11/06/2021	0,00%	0,00	142,00	142,00	142,00	142,00	4K	2
10/06/2021	-0,70%	-1,00	142,00	143,00	142,00	143,00	13K	7
09/06/2021	-1,38%	-2,00	143,00	143,00	143,00	143,00	286	2
08/06/2021	0,00%	0,00	145,00	144,49	143,00	145,00	28K	13
07/06/2021	0,81%	1,17	145,00	141,00	141,00	145,00	12K	9
04/06/2021	1,29%	1,83	143,83	141,01	141,00	143,83	3K	11
02/06/2021	0,71%	1,00	142,00	141,01	141,00	142,70	7K	7
01/06/2021	-1,40%	-2,00	141,00	143,73	141,00	143,73	3K	4
31/05/2021	1,78%	2,50	143,00	141,00	140,50	143,00	13K	14
28/05/2021	0,00%	0,00	140,50	140,51	140,50	141,01	9K	10
27/05/2021	0,00%	0,00	140,50	140,51	140,50	141,00	3K	5
26/05/2021	0,19%	0,27	140,50	140,24	139,39	141,89	3K	11
25/05/2021	-1,54%	-2,19	140,23	142,56	140,23	142,56	4K	6
24/05/2021	-1,45%	-2,10	142,42	144,52	142,42	144,52	22K	19
21/05/2021	0,01%	0,02	144,52	144,52	144,52	144,52	144	1
20/05/2021	0,00%	0,00	144,50	144,50	144,50	144,51	11K	9
19/05/2021	-1,03%	-1,50	144,50	146,00	144,50	146,00	73K	105
18/05/2021	0,00%	0,00	146,00	146,01	146,00	146,01	2K	3
17/05/2021	0,00%	0,00	146,00	146,00	146,00	146,00	2K	1
14/05/2021	0,00%	0,00	146,00	146,00	146,00	146,00	4K	4
13/05/2021	0,00%	0,00	146,00	146,01	146,00	146,01	2K	3
12/05/2021	-0,41%	-0,60	146,00	146,50	146,00	146,50	13K	12
11/05/2021	0,07%	0,10	146,60	146,50	146,50	148,37	69K	7
10/05/2021	0,00%	0,00	146,50	146,51	146,50	146,51	4K	3
07/05/2021	0,00%	0,00	146,50	146,50	146,50	146,50	6K	5
05/05/2021	0,00%	0,00	146,50	146,50	146,50	146,50	3K	1
04/05/2021	0,00%	0,00	146,50	146,51	146,50	148,27	1K	3
03/05/2021	-2,31%	-3,46	146,50	149,00	146,50	149,00	15K	17
30/04/2021	0,75%	1,12	149,96	147,50	147,00	149,97	73K	28
29/04/2021	0,91%	1,34	148,84	147,97	147,52	148,84	2K	7
28/04/2021	0,00%	0,00	147,50	147,50	147,50	147,50	147	1
27/04/2021	-0,34%	-0,50	147,50	147,97	144,50	147,97	5K	10
26/04/2021	0,34%	0,50	148,00	146,99	146,99	148,00	14K	8
23/04/2021	-0,94%	-1,40	147,50	147,01	144,50	147,50	41K	18
22/04/2021	2,69%	3,90	148,90	144,50	144,50	149,07	310K	41
20/04/2021	0,00%	0,00	145,00	145,01	145,00	145,01	15K	5
19/04/2021	-0,34%	-0,50	145,00	145,50	145,00	145,51	106K	21
16/04/2021	0,34%	0,50	145,50	145,50	145,50	145,51	8K	4
15/04/2021	-0,35%	-0,51	145,00	145,05	145,00	145,05	2K	4
14/04/2021	0,35%	0,51	145,51	145,05	145,00	148,98	5K	10
13/04/2021	-0,34%	-0,50	145,00	145,50	145,00	145,99	36K	14
12/04/2021	-0,34%	-0,49	145,50	145,80	145,50	145,80	14K	5
09/04/2021	0,00%	0,00	145,99	145,99	145,50	145,99	11K	10
08/04/2021	0,00%	0,00	145,99	145,99	145,99	145,99	145	1
07/04/2021	-1,00%	-1,48	145,99	146,92	145,50	146,92	37K	16
06/04/2021	0,57%	0,83	147,47	146,51	146,50	147,47	22K	6
05/04/2021	-0,38%	-0,56	146,64	146,64	146,50	149,84	5K	11
01/04/2021	-1,83%	-2,74	147,20	149,94	146,80	149,97	146K	22
31/03/2021	0,30%	0,45	149,94	147,48	147,47	149,94	10K	7
30/03/2021	0,01%	0,01	149,49	149,49	149,49	149,49	149	1
29/03/2021	0,32%	0,48	149,48	146,52	146,50	149,48	11K	9
26/03/2021	-0,01%	-0,01	149,00	149,00	149,00	149,00	149	1
25/03/2021	-0,32%	-0,48	149,01	149,50	147,00	149,50	92K	17
24/03/2021	-0,29%	-0,43	149,49	149,51	148,12	149,51	1K	5
23/03/2021	-0,05%	-0,08	149,92	149,99	149,92	149,99	449	3
22/03/2021	0,00%	0,00	150,00	148,07	148,07	150,00	3K	4
19/03/2021	1,35%	2,00	150,00	149,94	149,94	150,00	449	3
18/03/2021	-1,31%	-1,97	148,00	149,96	145,00	150,00	106K	29
17/03/2021	0,03%	0,04	149,97	149,98	149,79	149,98	1K	5
16/03/2021	-0,71%	-1,07	149,93	150,93	147,00	150,93	20K	17
15/03/2021	1,29%	1,92	151,00	149,01	147,75	153,00	190K	43
12/03/2021	-2,31%	-3,52	149,08	149,10	149,08	153,70	2K	5
11/03/2021	-0,13%	-0,20	152,60	152,79	152,59	152,79	2K	6
10/03/2021	1,87%	2,80	152,80	153,93	149,00	154,00	502K	115
09/03/2021	1,69%	2,50	150,00	147,51	147,51	154,99	49K	52
08/03/2021	-0,34%	-0,50	147,50	148,19	147,50	154,99	148K	105
05/03/2021	-3,83%	-5,89	148,00	153,90	142,42	154,00	93K	88
04/03/2021	0,91%	1,39	153,89	153,00	141,40	153,90	53K	46
03/03/2021	-	-	152,50	150,50	150,50	153,00	1K	4

Date,Open,High,Low,Close,Volume
21-Sep-21,131.14,132.01,131.00,132.00,8148
20-Sep-21,131.00,134.43,131.00,134.43,12062
17-Sep-21,134.40,134.43,134.40,134.43,403
16-Sep-21,131.03,131.03,131.01,131.01,786
15-Sep-21,131.00,131.01,131.00,131.01,262
14-Sep-21,131.03,131.03,131.00,131.00,1310
13-Sep-21,133.92,134.43,131.00,131.02,7615
10-Sep-21,132.89,134.49,132.88,132.90,3989
08-Sep-21,131.35,132.20,131.00,132.20,30266
06-Sep-21,131.20,131.20,131.20,131.20,131
03-Sep-21,131.50,131.50,131.50,131.50,29982
02-Sep-21,134.86,134.86,132.35,132.35,804
01-Sep-21,131.68,131.90,131.50,131.50,2369
31-Aug-21,132.50,132.97,131.61,132.97,18027
30-Aug-21,132.00,132.99,132.00,132.50,7400
26-Aug-21,136.33,136.36,132.00,132.00,3317
25-Aug-21,132.33,132.33,132.32,132.33,793
24-Aug-21,132.03,136.96,132.03,136.96,1633
20-Aug-21,132.03,132.03,132.00,132.00,1320
19-Aug-21,132.03,132.03,132.03,132.03,2244
18-Aug-21,132.00,132.00,132.00,132.00,8184
17-Aug-21,132.00,132.19,132.00,132.00,3696
16-Aug-21,132.00,132.00,132.00,132.00,396
13-Aug-21,132.00,132.00,132.00,132.00,13200
12-Aug-21,133.01,133.01,132.00,132.00,11089
11-Aug-21,133.01,133.01,132.00,132.00,661
10-Aug-21,132.01,132.01,132.00,132.00,12276
09-Aug-21,137.00,138.83,131.50,132.00,6164
06-Aug-21,135.95,136.96,135.95,136.50,13922
05-Aug-21,134.98,135.53,134.98,135.53,8640
04-Aug-21,131.52,137.00,131.52,132.00,14700
03-Aug-21,136.99,136.99,131.50,132.00,9060
02-Aug-21,135.01,135.01,135.00,135.00,270
30-Jul-21,133.93,138.37,133.93,138.37,2415
29-Jul-21,132.00,133.33,131.50,133.33,15453
28-Jul-21,131.80,131.80,131.50,131.50,25774
27-Jul-21,123.40,131.87,123.40,131.50,7819
26-Jul-21,131.50,131.99,124.99,131.99,19703
23-Jul-21,132.00,132.00,131.90,131.90,527
22-Jul-21,130.30,133.00,120.23,131.91,83999
21-Jul-21,135.50,135.50,131.00,131.52,17555
20-Jul-21,136.22,136.22,135.35,135.35,6372
16-Jul-21,140.30,140.30,136.00,136.05,4537
15-Jul-21,140.89,142.42,139.76,142.00,14152
14-Jul-21,139.53,141.00,139.53,141.00,7453
12-Jul-21,135.64,140.69,135.53,135.53,3681
08-Jul-21,137.09,142.00,135.77,135.77,18562
07-Jul-21,137.24,137.24,137.15,137.15,411
06-Jul-21,135.56,137.00,135.56,137.00,10410
05-Jul-21,139.84,142.00,139.84,142.00,14870
02-Jul-21,139.90,139.90,138.19,138.19,278
01-Jul-21,138.24,138.25,138.24,138.24,1520
30-Jun-21,135.41,141.04,135.39,141.04,7858
29-Jun-21,135.84,135.85,135.35,135.40,5972
28-Jun-21,136.00,136.00,135.83,135.83,6656
25-Jun-21,140.01,140.01,135.83,135.84,22589
24-Jun-21,140.01,140.01,140.00,140.01,14420
23-Jun-21,140.05,142.49,140.00,140.00,29827
22-Jun-21,142.41,142.42,142.41,142.42,284
21-Jun-21,141.12,143.90,140.00,140.01,62406
18-Jun-21,143.92,143.92,143.92,143.92,287
17-Jun-21,141.01,141.04,141.00,141.04,846
16-Jun-21,141.01,141.01,141.00,141.00,282
15-Jun-21,142.00,142.92,141.00,141.01,66986
14-Jun-21,141.41,142.00,141.00,141.00,10321
11-Jun-21,142.00,142.00,142.00,142.00,3834
10-Jun-21,143.00,143.00,142.00,142.00,12809
09-Jun-21,143.00,143.00,143.00,143.00,286
08-Jun-21,144.49,145.00,143.00,145.00,28159
07-Jun-21,141.00,145.00,141.00,145.00,12251
04-Jun-21,141.01,143.83,141.00,143.83,3426
02-Jun-21,141.01,142.70,141.00,142.00,6633
01-Jun-21,143.73,143.73,141.00,141.00,3015
31-May-21,141.00,143.00,140.50,143.00,12561
28-May-21,140.51,141.01,140.50,140.50,9140
27-May-21,140.51,141.00,140.50,140.50,2670
26-May-21,140.24,141.89,139.39,140.50,2949
25-May-21,142.56,142.56,140.23,140.23,3517
24-May-21,144.52,144.52,142.42,142.42,22328
21-May-21,144.52,144.52,144.52,144.52,144
20-May-21,144.50,144.51,144.50,144.50,11415
19-May-21,146.00,146.00,144.50,144.50,73137
18-May-21,146.01,146.01,146.00,146.00,2482
17-May-21,146.00,146.00,146.00,146.00,2190
14-May-21,146.00,146.00,146.00,146.00,4234
13-May-21,146.01,146.01,146.00,146.00,2044
12-May-21,146.50,146.50,146.00,146.00,13318
11-May-21,146.50,148.37,146.50,146.60,69051
10-May-21,146.51,146.51,146.50,146.50,4395
07-May-21,146.50,146.50,146.50,146.50,6006
05-May-21,146.50,146.50,146.50,146.50,2783
04-May-21,146.51,148.27,146.50,146.50,1466
03-May-21,149.00,149.00,146.50,146.50,15166
30-Apr-21,147.50,149.97,147.00,149.96,72778
29-Apr-21,147.97,148.84,147.52,148.84,2080
28-Apr-21,147.50,147.50,147.50,147.50,147
27-Apr-21,147.97,147.97,144.50,147.50,4511
26-Apr-21,146.99,148.00,146.99,148.00,14156
23-Apr-21,147.01,147.50,144.50,147.50,41027
22-Apr-21,144.50,149.07,144.50,148.90,310112
20-Apr-21,145.01,145.01,145.00,145.00,15225
19-Apr-21,145.50,145.51,145.00,145.00,105787
16-Apr-21,145.50,145.51,145.50,145.50,7566
15-Apr-21,145.05,145.05,145.00,145.00,1740
14-Apr-21,145.05,148.98,145.00,145.51,4503
13-Apr-21,145.50,145.99,145.00,145.00,35994
12-Apr-21,145.80,145.80,145.50,145.50,13678
09-Apr-21,145.99,145.99,145.50,145.99,10769
08-Apr-21,145.99,145.99,145.99,145.99,145
07-Apr-21,146.92,146.92,145.50,145.99,37367
06-Apr-21,146.51,147.47,146.50,147.47,21692
05-Apr-21,146.64,149.84,146.50,146.64,4841
01-Apr-21,149.94,149.97,146.80,147.20,146322
31-Mar-21,147.48,149.94,147.47,149.94,9857
30-Mar-21,149.49,149.49,149.49,149.49,149
29-Mar-21,146.52,149.48,146.50,149.48,11474
26-Mar-21,149.00,149.00,149.00,149.00,149
25-Mar-21,149.50,149.50,147.00,149.01,91909
24-Mar-21,149.51,149.51,148.12,149.49,1341
23-Mar-21,149.99,149.99,149.92,149.92,449
22-Mar-21,148.07,150.00,148.07,150.00,2832
19-Mar-21,149.94,150.00,149.94,150.00,449
18-Mar-21,149.96,150.00,145.00,148.00,106196
17-Mar-21,149.98,149.98,149.79,149.97,1049
16-Mar-21,150.93,150.93,147.00,149.93,20244
15-Mar-21,149.01,153.00,147.75,151.00,190206
12-Mar-21,149.10,153.70,149.08,149.08,2259
11-Mar-21,152.79,152.79,152.59,152.60,1831
10-Mar-21,153.93,154.00,149.00,152.80,501909
09-Mar-21,147.51,154.99,147.51,150.00,48721
08-Mar-21,148.19,154.99,147.50,147.50,147684
05-Mar-21,153.90,154.00,142.42,148.00,92990
04-Mar-21,153.00,153.90,141.40,153.89,52647
03-Mar-21,150.50,153.00,150.50,152.50,1208

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRSV11

cotações, gráficos e mais...