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
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	1,33%	2,00	152,50	150,50	150,50	153,00	1K	4
02/03/2021	-2,27%	-3,50	150,50	152,53	150,50	153,33	3K	7
01/03/2021	-0,91%	-1,42	154,00	154,00	154,00	154,00	8K	8
26/02/2021	0,92%	1,42	155,42	154,00	154,00	155,42	7K	4
25/02/2021	0,00%	0,00	154,00	154,00	154,00	154,00	78K	8
24/02/2021	0,00%	0,00	154,00	154,01	154,00	154,01	9K	8
23/02/2021	-0,36%	-0,55	154,00	154,01	154,00	154,01	32K	9
22/02/2021	0,36%	0,55	154,55	154,00	154,00	154,55	12K	5
19/02/2021	0,00%	0,00	154,00	154,00	154,00	154,00	6K	3
18/02/2021	0,00%	0,00	154,00	154,02	154,00	155,92	2K	8
17/02/2021	-0,32%	-0,50	154,00	154,50	154,00	154,51	55K	16
12/02/2021	0,00%	0,00	154,50	154,51	154,50	154,51	16K	7
11/02/2021	0,00%	0,00	154,50	154,99	154,50	154,99	13K	12
10/02/2021	-0,03%	-0,05	154,50	154,90	154,50	154,90	9K	6
09/02/2021	-0,29%	-0,45	154,55	154,80	154,55	154,80	12K	4
08/02/2021	0,00%	0,00	155,00	155,00	155,00	155,00	155	1
05/02/2021	0,13%	0,20	155,00	155,19	154,80	155,19	5K	4
04/02/2021	-0,28%	-0,43	154,80	155,23	154,80	155,50	11K	16
03/02/2021	0,00%	0,00	155,23	155,26	155,23	155,26	11K	16
02/02/2021	-0,16%	-0,25	155,23	155,25	155,23	157,99	4K	10
01/02/2021	0,31%	0,48	155,48	155,01	155,01	155,48	621	3
29/01/2021	0,29%	0,45	155,00	157,96	154,50	158,56	248K	131
28/01/2021	-0,29%	-0,45	154,55	154,55	154,55	154,55	2K	4
27/01/2021	-0,63%	-0,98	155,00	155,00	154,50	155,00	5K	9
26/01/2021	0,00%	0,00	155,98	155,98	155,98	155,98	155	1
22/01/2021	0,94%	1,45	155,98	154,53	154,53	155,98	12K	10
21/01/2021	-1,33%	-2,08	154,53	156,61	154,51	156,61	39K	28
20/01/2021	-0,60%	-0,94	156,61	157,51	156,61	158,95	43K	20
19/01/2021	-1,84%	-2,95	157,55	160,34	157,50	160,34	8K	10
18/01/2021	1,90%	3,00	160,50	157,80	157,80	160,50	7K	5
15/01/2021	1,59%	2,47	157,50	155,28	155,27	161,84	22K	11
14/01/2021	-1,57%	-2,47	155,03	157,51	155,03	157,51	12K	11
13/01/2021	1,45%	2,25	157,50	156,28	156,25	165,54	17K	10
12/01/2021	-6,48%	-10,75	155,25	166,00	155,03	168,14	103K	89
11/01/2021	-1,74%	-2,94	166,00	166,01	166,00	166,01	19K	6
08/01/2021	4,79%	7,73	168,94	160,51	160,51	168,94	6K	7
07/01/2021	-4,60%	-7,78	161,21	160,00	160,00	168,14	6K	14
06/01/2021	0,00%	0,00	168,99	168,99	168,99	168,99	337	1
05/01/2021	6,29%	10,00	168,99	165,65	159,05	170,61	10K	22
04/01/2021	-7,56%	-13,01	158,99	172,00	155,03	172,01	35K	34
30/12/2020	-1,14%	-1,99	172,00	172,00	172,00	173,98	6K	6
29/12/2020	-0,01%	-0,02	173,99	177,99	173,99	177,99	3K	8
28/12/2020	1,17%	2,01	174,01	172,00	172,00	174,01	3K	3
23/12/2020	0,06%	0,11	172,00	172,00	171,89	172,00	3K	8
22/12/2020	1,11%	1,89	171,89	174,98	171,89	174,98	4K	7
21/12/2020	-1,19%	-2,04	170,00	169,99	156,67	170,00	9K	9
18/12/2020	1,20%	2,04	172,04	172,04	172,04	172,04	2K	1
17/12/2020	7,77%	12,25	170,00	159,59	159,59	175,85	53K	52
16/12/2020	1,77%	2,75	157,75	156,85	155,00	157,75	8K	13
15/12/2020	-1,02%	-1,60	155,00	155,52	155,00	156,83	16K	13
14/12/2020	1,03%	1,60	156,60	156,62	155,00	156,63	37K	20
11/12/2020	-1,24%	-1,95	155,00	155,00	155,00	156,70	5K	9
10/12/2020	1,25%	1,94	156,95	156,87	156,87	156,95	627	2
09/12/2020	0,01%	0,01	155,01	155,01	155,00	158,25	4K	9
08/12/2020	-0,01%	-0,02	155,00	155,00	155,00	155,01	24K	7
07/12/2020	0,01%	0,02	155,02	155,51	155,01	159,48	7K	11
04/12/2020	-1,91%	-3,02	155,00	158,08	155,00	161,74	4K	12
03/12/2020	0,41%	0,65	158,02	158,19	158,00	161,95	8K	9
02/12/2020	-3,98%	-6,53	157,37	163,93	157,36	163,93	6K	12
01/12/2020	-0,02%	-0,03	163,90	163,91	160,20	163,91	4K	11
30/11/2020	-0,13%	-0,22	163,93	164,13	160,05	164,14	13K	23
27/11/2020	2,39%	3,83	164,15	160,52	160,52	165,00	21K	18
26/11/2020	-2,24%	-3,68	160,32	160,31	160,31	164,19	4K	6
25/11/2020	2,32%	3,72	164,00	165,19	160,39	165,19	4K	10
24/11/2020	-4,60%	-7,72	160,28	160,06	160,06	165,20	7K	11
23/11/2020	-	-	168,00	169,62	168,00	169,62	676	3

Date,Open,High,Low,Close,Volume
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
02-Mar-21,152.53,153.33,150.50,150.50,2736
01-Mar-21,154.00,154.00,154.00,154.00,7546
26-Feb-21,154.00,155.42,154.00,155.42,7089
25-Feb-21,154.00,154.00,154.00,154.00,78078
24-Feb-21,154.01,154.01,154.00,154.00,8932
23-Feb-21,154.01,154.01,154.00,154.00,32186
22-Feb-21,154.00,154.55,154.00,154.55,12170
19-Feb-21,154.00,154.00,154.00,154.00,6314
18-Feb-21,154.02,155.92,154.00,154.00,2004
17-Feb-21,154.50,154.51,154.00,154.00,54662
12-Feb-21,154.51,154.51,154.50,154.50,15604
11-Feb-21,154.99,154.99,154.50,154.50,13293
10-Feb-21,154.90,154.90,154.50,154.50,9427
09-Feb-21,154.80,154.80,154.55,154.55,11919
08-Feb-21,155.00,155.00,155.00,155.00,155
05-Feb-21,155.19,155.19,154.80,155.00,5111
04-Feb-21,155.23,155.50,154.80,154.80,11010
03-Feb-21,155.26,155.26,155.23,155.23,10866
02-Feb-21,155.25,157.99,155.23,155.23,3886
01-Feb-21,155.01,155.48,155.01,155.48,621
29-Jan-21,157.96,158.56,154.50,155.00,248254
28-Jan-21,154.55,154.55,154.55,154.55,1854
27-Jan-21,155.00,155.00,154.50,155.00,5113
26-Jan-21,155.98,155.98,155.98,155.98,155
22-Jan-21,154.53,155.98,154.53,155.98,12130
21-Jan-21,156.61,156.61,154.51,154.53,39249
20-Jan-21,157.51,158.95,156.61,156.61,43174
19-Jan-21,160.34,160.34,157.50,157.55,8036
18-Jan-21,157.80,160.50,157.80,160.50,6954
15-Jan-21,155.28,161.84,155.27,157.50,21562
14-Jan-21,157.51,157.51,155.03,155.03,12350
13-Jan-21,156.28,165.54,156.25,157.50,17012
12-Jan-21,166.00,168.14,155.03,155.25,103165
11-Jan-21,166.01,166.01,166.00,166.00,19422
08-Jan-21,160.51,168.94,160.51,168.94,6494
07-Jan-21,160.00,168.14,160.00,161.21,6383
06-Jan-21,168.99,168.99,168.99,168.99,337
05-Jan-21,165.65,170.61,159.05,168.99,10037
04-Jan-21,172.00,172.01,155.03,158.99,34725
30-Dec-20,172.00,173.98,172.00,172.00,5681
29-Dec-20,177.99,177.99,173.99,173.99,2823
28-Dec-20,172.00,174.01,172.00,174.01,3450
23-Dec-20,172.00,172.00,171.89,172.00,3267
22-Dec-20,174.98,174.98,171.89,171.89,3628
21-Dec-20,169.99,170.00,156.67,170.00,9309
18-Dec-20,172.04,172.04,172.04,172.04,1720
17-Dec-20,159.59,175.85,159.59,170.00,52721
16-Dec-20,156.85,157.75,155.00,157.75,8128
15-Dec-20,155.52,156.83,155.00,155.00,15678
14-Dec-20,156.62,156.63,155.00,156.60,37380
11-Dec-20,155.00,156.70,155.00,155.00,4810
10-Dec-20,156.87,156.95,156.87,156.95,627
09-Dec-20,155.01,158.25,155.00,155.01,4033
08-Dec-20,155.00,155.01,155.00,155.00,24490
07-Dec-20,155.51,159.48,155.01,155.02,6520
04-Dec-20,158.08,161.74,155.00,155.00,4088
03-Dec-20,158.19,161.95,158.00,158.02,8144
02-Dec-20,163.93,163.93,157.36,157.37,6242
01-Dec-20,163.91,163.91,160.20,163.90,3762
30-Nov-20,164.13,164.14,160.05,163.93,13284
27-Nov-20,160.52,165.00,160.52,164.15,20905
26-Nov-20,160.31,164.19,160.31,160.32,3691
25-Nov-20,165.19,165.19,160.39,164.00,3590
24-Nov-20,160.06,165.20,160.06,160.28,7064
23-Nov-20,169.62,169.62,168.00,168.00,676

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRSV11

cotações, gráficos e mais...