Cotação atual, histórico e gráfico do papel: PVBI11

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 PVBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/07/2026	-0,26%	-0,19	72,06	72,79	71,57	72,79	4M	9.947
06/07/2026	-1,69%	-1,24	72,25	73,40	72,25	73,40	3M	8.284
03/07/2026	1,80%	1,30	73,49	72,10	71,94	73,49	3M	6.645
02/07/2026	1,05%	0,75	72,19	71,30	71,22	72,19	3M	8.652
01/07/2026	-2,40%	-1,76	71,44	72,00	71,10	72,43	7M	12.154
30/06/2026	2,31%	1,65	73,20	71,95	71,72	73,23	4M	7.364
29/06/2026	0,28%	0,20	71,55	71,45	71,35	72,17	3M	5.544
26/06/2026	-1,15%	-0,83	71,35	72,26	71,35	72,49	4M	13.151
25/06/2026	1,16%	0,83	72,18	71,63	71,35	72,45	3M	11.045
24/06/2026	-0,90%	-0,65	71,35	72,00	71,32	72,50	5M	15.796
23/06/2026	-0,99%	-0,72	72,00	73,14	72,00	73,15	5M	5.894
22/06/2026	-1,33%	-0,98	72,72	73,59	72,62	73,59	3M	6.790
19/06/2026	2,52%	1,81	73,70	72,02	71,92	73,70	3M	8.564
18/06/2026	-0,73%	-0,53	71,89	72,58	71,84	72,87	3M	10.499
17/06/2026	-0,40%	-0,29	72,42	72,83	71,75	72,96	4M	7.096
16/06/2026	-0,38%	-0,28	72,71	72,70	72,41	73,03	3M	4.652
15/06/2026	1,37%	0,99	72,99	72,09	72,09	73,11	3M	6.057
12/06/2026	-0,29%	-0,21	72,00	72,21	71,63	72,78	3M	6.825
11/06/2026	1,70%	1,21	72,21	70,88	70,88	72,21	3M	7.791
10/06/2026	-2,07%	-1,50	71,00	72,45	70,76	72,47	6M	4.211
09/06/2026	0,85%	0,61	72,50	71,90	71,50	72,50	3M	4.049
08/06/2026	-1,25%	-0,91	71,89	72,72	71,76	72,80	4M	8.568
05/06/2026	2,52%	1,79	72,80	71,24	70,85	72,80	4M	10.661
03/06/2026	-1,76%	-1,27	71,01	72,30	70,70	72,54	6M	9.929
02/06/2026	-0,18%	-0,13	72,28	72,35	72,27	73,37	4M	8.977
01/06/2026	-2,28%	-1,69	72,41	73,70	72,30	73,70	6M	12.146
29/05/2026	0,60%	0,44	74,10	73,80	73,61	74,45	7M	9.713
28/05/2026	0,08%	0,06	73,66	73,60	73,40	73,89	3M	4.040
27/05/2026	0,10%	0,07	73,60	73,64	73,47	74,02	3M	8.222
26/05/2026	-2,52%	-1,90	73,53	75,23	73,53	75,23	4M	6.751
25/05/2026	1,38%	1,03	75,43	74,40	74,16	75,43	3M	7.048
22/05/2026	1,47%	1,08	74,40	73,53	73,15	74,43	3M	10.993
21/05/2026	-1,19%	-0,88	73,32	74,20	73,20	74,20	3M	4.350
20/05/2026	1,99%	1,45	74,20	73,02	72,56	74,41	3M	4.977
19/05/2026	-1,53%	-1,13	72,75	73,81	72,75	73,87	4M	6.255
18/05/2026	-3,99%	-3,07	73,88	76,85	73,31	76,85	6M	10.385
15/05/2026	2,55%	1,91	76,95	75,05	75,05	76,95	4M	13.019
14/05/2026	2,86%	2,09	75,04	73,00	72,30	75,04	4M	6.417
13/05/2026	-2,73%	-2,05	72,95	75,00	72,95	75,05	5M	7.990
12/05/2026	-0,08%	-0,06	75,00	75,00	74,75	75,49	4M	6.956
11/05/2026	-3,09%	-2,39	75,06	77,30	75,06	77,39	6M	7.742
08/05/2026	2,58%	1,95	77,45	75,53	75,53	77,80	5M	7.280
07/05/2026	-0,81%	-0,62	75,50	76,00	75,50	76,00	4M	6.098
06/05/2026	0,69%	0,52	76,12	75,03	75,02	76,30	4M	5.706
05/05/2026	-1,00%	-0,76	75,60	75,84	75,34	76,28	4M	9.847
04/05/2026	0,47%	0,36	76,36	75,94	74,67	76,36	7M	14.628
30/04/2026	-1,64%	-1,27	76,00	77,30	76,00	78,20	7M	7.313
29/04/2026	0,08%	0,06	77,27	77,07	76,85	77,66	3M	4.807
28/04/2026	-0,25%	-0,19	77,21	77,41	77,07	77,70	3M	4.232
27/04/2026	-2,03%	-1,60	77,40	78,99	77,40	79,12	4M	6.502
24/04/2026	1,09%	0,85	79,00	78,60	78,30	79,07	3M	8.523
23/04/2026	-1,25%	-0,99	78,15	79,14	78,11	79,20	4M	4.786
22/04/2026	1,75%	1,36	79,14	77,81	77,81	79,22	4M	7.717
20/04/2026	-0,28%	-0,22	77,78	77,85	77,67	78,00	5M	7.148
17/04/2026	0,66%	0,51	78,00	77,60	77,59	78,12	5M	8.506
16/04/2026	1,04%	0,80	77,49	76,66	76,66	77,67	4M	5.358
15/04/2026	-0,04%	-0,03	76,69	76,96	76,69	77,89	5M	6.116
14/04/2026	-0,14%	-0,11	76,72	77,11	76,69	77,31	4M	6.156
13/04/2026	-1,65%	-1,29	76,83	78,10	76,83	78,10	5M	8.007
10/04/2026	2,37%	1,81	78,12	76,66	76,39	78,27	6M	7.362
09/04/2026	-0,09%	-0,07	76,31	76,97	76,19	76,97	4M	7.500
08/04/2026	0,08%	0,06	76,38	76,60	76,38	77,32	5M	8.104
07/04/2026	-0,84%	-0,65	76,32	77,00	76,32	77,49	4M	9.736
06/04/2026	0,20%	0,15	76,97	76,95	76,45	77,31	5M	6.896
02/04/2026	-0,41%	-0,32	76,82	77,26	76,72	77,70	6M	6.847
01/04/2026	1,50%	1,14	77,14	76,00	75,20	77,39	10M	20.717
31/03/2026	-1,22%	-0,94	76,00	76,94	76,00	77,18	7M	17.201
30/03/2026	0,65%	0,50	76,94	76,56	75,91	77,00	7M	11.736
27/03/2026	0,83%	0,63	76,44	76,19	75,81	76,78	6M	16.152
26/03/2026	-0,77%	-0,59	75,81	75,80	75,45	76,35	8M	6.866
25/03/2026	-2,65%	-2,08	76,40	78,20	76,06	78,45	12M	16.404
24/03/2026	-0,97%	-0,77	78,48	79,25	78,48	79,25	4M	4.421
23/03/2026	-0,25%	-0,20	79,25	79,69	78,21	79,84	5M	9.734
20/03/2026	-0,38%	-0,30	79,45	79,60	79,19	80,19	6M	19.645
19/03/2026	0,50%	0,40	79,75	79,00	78,77	79,80	4M	8.118
18/03/2026	0,11%	0,09	79,35	79,26	79,07	79,72	4M	11.076
17/03/2026	-0,29%	-0,23	79,26	79,48	79,26	79,78	4M	8.696
16/03/2026	-0,01%	-0,01	79,49	79,60	78,05	79,71	5M	11.007
13/03/2026	0,62%	0,49	79,50	79,38	78,90	79,93	6M	17.582
12/03/2026	-0,15%	-0,12	79,01	79,27	79,01	79,30	4M	6.967
11/03/2026	-0,18%	-0,14	79,13	79,20	78,40	80,15	5M	7.629
10/03/2026	-0,10%	-0,08	79,27	79,20	79,02	79,70	4M	6.629
09/03/2026	-0,56%	-0,45	79,35	79,78	79,06	79,88	4M	7.814
06/03/2026	1,72%	1,35	79,80	78,46	78,46	79,80	6M	10.630
05/03/2026	-1,21%	-0,96	78,45	79,50	78,21	79,95	6M	16.479
04/03/2026	0,03%	0,02	79,41	79,50	78,73	79,50	5M	9.861
03/03/2026	-0,75%	-0,60	79,39	79,77	77,31	79,77	15M	25.001
02/03/2026	1,95%	1,53	79,99	78,00	77,75	80,13	14M	17.939
27/02/2026	1,17%	0,91	78,46	77,79	77,60	78,52	9M	21.779
26/02/2026	0,06%	0,05	77,55	77,55	77,22	77,99	7M	11.397
25/02/2026	-0,39%	-0,30	77,50	77,88	77,22	78,04	8M	15.722
24/02/2026	-0,31%	-0,24	77,80	78,40	77,64	78,64	6M	10.145
23/02/2026	-1,59%	-1,26	78,04	79,30	78,04	79,40	8M	16.618
20/02/2026	1,43%	1,12	79,30	78,21	77,92	79,30	8M	20.069
19/02/2026	-1,73%	-1,38	78,18	79,57	78,07	80,15	8M	11.357
18/02/2026	-0,03%	-0,02	79,56	79,58	78,43	80,29	4M	5.206
13/02/2026	1,58%	1,24	79,58	78,50	77,80	79,59	7M	14.882
12/02/2026	-0,47%	-0,37	78,34	78,83	76,29	79,16	12M	14.185
11/02/2026	-2,31%	-1,86	78,71	81,17	78,62	81,17	11M	13.957
10/02/2026	-2,55%	-2,11	80,57	82,95	80,56	82,95	10M	15.694
09/02/2026	-0,46%	-0,38	82,68	83,89	82,26	83,90	7M	15.292
06/02/2026	-0,84%	-0,70	83,06	83,85	83,04	84,20	8M	17.501
05/02/2026	-0,18%	-0,15	83,76	83,93	83,76	84,50	4M	9.926
04/02/2026	-0,39%	-0,33	83,91	84,30	83,75	84,68	3M	4.173
03/02/2026	0,49%	0,41	84,24	84,00	83,70	84,99	8M	10.781
02/02/2026	0,42%	0,35	83,83	83,48	83,01	84,56	8M	14.290
30/01/2026	0,89%	0,74	83,48	82,74	82,29	83,99	6M	14.006
29/01/2026	1,71%	1,39	82,74	81,69	81,12	82,74	7M	16.934
28/01/2026	0,04%	0,03	81,35	81,37	81,08	82,18	5M	15.864
27/01/2026	-1,30%	-1,07	81,32	82,39	81,32	82,50	5M	12.764
26/01/2026	0,72%	0,59	82,39	81,87	81,87	82,50	5M	9.213
23/01/2026	1,24%	1,00	81,80	81,15	80,56	82,95	7M	17.637
22/01/2026	1,39%	1,11	80,80	79,69	79,66	81,26	6M	15.468
21/01/2026	-0,10%	-0,08	79,69	79,77	79,34	80,00	3M	11.156
20/01/2026	0,21%	0,17	79,77	79,60	79,60	80,13	3M	13.855
19/01/2026	-0,74%	-0,59	79,60	80,19	79,60	80,50	4M	12.811
16/01/2026	1,25%	0,99	80,19	79,40	79,22	80,19	4M	13.368
15/01/2026	-0,63%	-0,50	79,20	79,80	79,20	80,00	4M	12.917
14/01/2026	-0,25%	-0,20	79,70	80,30	79,64	80,47	3M	12.491
13/01/2026	-0,31%	-0,25	79,90	80,18	79,52	80,61	3M	13.518
12/01/2026	-0,84%	-0,68	80,15	80,83	80,07	81,00	4M	15.372
09/01/2026	1,02%	0,82	80,83	80,04	80,04	80,83	4M	19.503
08/01/2026	-0,98%	-0,79	80,01	80,85	79,86	80,96	4M	15.675
07/01/2026	0,24%	0,19	80,80	80,77	80,69	81,14	3M	12.859
06/01/2026	0,51%	0,41	80,61	80,22	80,01	80,76	3M	14.194
05/01/2026	-0,72%	-0,58	80,20	81,59	80,11	81,61	4M	17.152
02/01/2026	-1,49%	-1,22	80,78	82,00	80,78	82,00	3M	10.862
30/12/2025	-0,13%	-0,11	82,00	82,39	81,53	82,70	4M	12.382
29/12/2025	-1,96%	-1,64	82,11	83,24	82,10	83,28	4M	6.981
26/12/2025	2,81%	2,29	83,75	81,49	81,10	83,75	4M	9.553
23/12/2025	0,58%	0,47	81,46	81,00	80,36	81,46	4M	10.103
22/12/2025	1,22%	0,98	80,99	80,01	79,51	80,99	4M	11.850
19/12/2025	1,41%	1,11	80,01	79,04	78,80	80,01	6M	18.635
18/12/2025	-	-	78,90	79,00	78,38	79,50	4M	15.658

Date,Open,High,Low,Close,Volume
07-Jul-26,72.79,72.79,71.57,72.06,4394343
06-Jul-26,73.40,73.40,72.25,72.25,2619969
03-Jul-26,72.10,73.49,71.94,73.49,3499206
02-Jul-26,71.30,72.19,71.22,72.19,2721176
01-Jul-26,72.00,72.43,71.10,71.44,6620673
30-Jun-26,71.95,73.23,71.72,73.20,3626795
29-Jun-26,71.45,72.17,71.35,71.55,2946777
26-Jun-26,72.26,72.49,71.35,71.35,4087379
25-Jun-26,71.63,72.45,71.35,72.18,3084411
24-Jun-26,72.00,72.50,71.32,71.35,4517201
23-Jun-26,73.14,73.15,72.00,72.00,5407023
22-Jun-26,73.59,73.59,72.62,72.72,2519673
19-Jun-26,72.02,73.70,71.92,73.70,2613217
18-Jun-26,72.58,72.87,71.84,71.89,2938084
17-Jun-26,72.83,72.96,71.75,72.42,3686814
16-Jun-26,72.70,73.03,72.41,72.71,2775437
15-Jun-26,72.09,73.11,72.09,72.99,3069224
12-Jun-26,72.21,72.78,71.63,72.00,2905618
11-Jun-26,70.88,72.21,70.88,72.21,2927418
10-Jun-26,72.45,72.47,70.76,71.00,6137387
09-Jun-26,71.90,72.50,71.50,72.50,3104110
08-Jun-26,72.72,72.80,71.76,71.89,3852932
05-Jun-26,71.24,72.80,70.85,72.80,3969844
03-Jun-26,72.30,72.54,70.70,71.01,6232933
02-Jun-26,72.35,73.37,72.27,72.28,3772960
01-Jun-26,73.70,73.70,72.30,72.41,5703856
29-May-26,73.80,74.45,73.61,74.10,6715674
28-May-26,73.60,73.89,73.40,73.66,2679823
27-May-26,73.64,74.02,73.47,73.60,2982098
26-May-26,75.23,75.23,73.53,73.53,4471972
25-May-26,74.40,75.43,74.16,75.43,3323525
22-May-26,73.53,74.43,73.15,74.40,2730857
21-May-26,74.20,74.20,73.20,73.32,2629306
20-May-26,73.02,74.41,72.56,74.20,3205226
19-May-26,73.81,73.87,72.75,72.75,3946472
18-May-26,76.85,76.85,73.31,73.88,5734060
15-May-26,75.05,76.95,75.05,76.95,4431610
14-May-26,73.00,75.04,72.30,75.04,3659479
13-May-26,75.00,75.05,72.95,72.95,4647884
12-May-26,75.00,75.49,74.75,75.00,3535660
11-May-26,77.30,77.39,75.06,75.06,5692317
08-May-26,75.53,77.80,75.53,77.45,5268584
07-May-26,76.00,76.00,75.50,75.50,3845111
06-May-26,75.03,76.30,75.02,76.12,4048776
05-May-26,75.84,76.28,75.34,75.60,3654621
04-May-26,75.94,76.36,74.67,76.36,6503535
30-Apr-26,77.30,78.20,76.00,76.00,6889699
29-Apr-26,77.07,77.66,76.85,77.27,2796163
28-Apr-26,77.41,77.70,77.07,77.21,2723449
27-Apr-26,78.99,79.12,77.40,77.40,3521055
24-Apr-26,78.60,79.07,78.30,79.00,2992608
23-Apr-26,79.14,79.20,78.11,78.15,4160367
22-Apr-26,77.81,79.22,77.81,79.14,4223092
20-Apr-26,77.85,78.00,77.67,77.78,5353643
17-Apr-26,77.60,78.12,77.59,78.00,4597653
16-Apr-26,76.66,77.67,76.66,77.49,4139909
15-Apr-26,76.96,77.89,76.69,76.69,4533419
14-Apr-26,77.11,77.31,76.69,76.72,3735521
13-Apr-26,78.10,78.10,76.83,76.83,4701378
10-Apr-26,76.66,78.27,76.39,78.12,5780912
09-Apr-26,76.97,76.97,76.19,76.31,4141486
08-Apr-26,76.60,77.32,76.38,76.38,4864698
07-Apr-26,77.00,77.49,76.32,76.32,4347414
06-Apr-26,76.95,77.31,76.45,76.97,5252183
02-Apr-26,77.26,77.70,76.72,76.82,5507223
01-Apr-26,76.00,77.39,75.20,77.14,10468515
31-Mar-26,76.94,77.18,76.00,76.00,6502261
30-Mar-26,76.56,77.00,75.91,76.94,7174810
27-Mar-26,76.19,76.78,75.81,76.44,5999145
26-Mar-26,75.80,76.35,75.45,75.81,7907831
25-Mar-26,78.20,78.45,76.06,76.40,11709113
24-Mar-26,79.25,79.25,78.48,78.48,3819426
23-Mar-26,79.69,79.84,78.21,79.25,5026585
20-Mar-26,79.60,80.19,79.19,79.45,6289048
19-Mar-26,79.00,79.80,78.77,79.75,4445326
18-Mar-26,79.26,79.72,79.07,79.35,3984350
17-Mar-26,79.48,79.78,79.26,79.26,3855035
16-Mar-26,79.60,79.71,78.05,79.49,4829838
13-Mar-26,79.38,79.93,78.90,79.50,6397368
12-Mar-26,79.27,79.30,79.01,79.01,4007853
11-Mar-26,79.20,80.15,78.40,79.13,4647221
10-Mar-26,79.20,79.70,79.02,79.27,3814086
09-Mar-26,79.78,79.88,79.06,79.35,3928174
06-Mar-26,78.46,79.80,78.46,79.80,5897835
05-Mar-26,79.50,79.95,78.21,78.45,6109376
04-Mar-26,79.50,79.50,78.73,79.41,4725695
03-Mar-26,79.77,79.77,77.31,79.39,14587901
02-Mar-26,78.00,80.13,77.75,79.99,14354644
27-Feb-26,77.79,78.52,77.60,78.46,9419536
26-Feb-26,77.55,77.99,77.22,77.55,6727528
25-Feb-26,77.88,78.04,77.22,77.50,8404991
24-Feb-26,78.40,78.64,77.64,77.80,5986267
23-Feb-26,79.30,79.40,78.04,78.04,7876490
20-Feb-26,78.21,79.30,77.92,79.30,8012720
19-Feb-26,79.57,80.15,78.07,78.18,7569095
18-Feb-26,79.58,80.29,78.43,79.56,3847025
13-Feb-26,78.50,79.59,77.80,79.58,7330800
12-Feb-26,78.83,79.16,76.29,78.34,12471664
11-Feb-26,81.17,81.17,78.62,78.71,11168100
10-Feb-26,82.95,82.95,80.56,80.57,10333612
09-Feb-26,83.89,83.90,82.26,82.68,7119294
06-Feb-26,83.85,84.20,83.04,83.06,7571383
05-Feb-26,83.93,84.50,83.76,83.76,4182353
04-Feb-26,84.30,84.68,83.75,83.91,3350717
03-Feb-26,84.00,84.99,83.70,84.24,7825361
02-Feb-26,83.48,84.56,83.01,83.83,7979286
30-Jan-26,82.74,83.99,82.29,83.48,6343267
29-Jan-26,81.69,82.74,81.12,82.74,6974030
28-Jan-26,81.37,82.18,81.08,81.35,5218651
27-Jan-26,82.39,82.50,81.32,81.32,5231835
26-Jan-26,81.87,82.50,81.87,82.39,4949454
23-Jan-26,81.15,82.95,80.56,81.80,7289123
22-Jan-26,79.69,81.26,79.66,80.80,6193022
21-Jan-26,79.77,80.00,79.34,79.69,3280582
20-Jan-26,79.60,80.13,79.60,79.77,3490156
19-Jan-26,80.19,80.50,79.60,79.60,3640472
16-Jan-26,79.40,80.19,79.22,80.19,3752673
15-Jan-26,79.80,80.00,79.20,79.20,3950317
14-Jan-26,80.30,80.47,79.64,79.70,3316616
13-Jan-26,80.18,80.61,79.52,79.90,3464960
12-Jan-26,80.83,81.00,80.07,80.15,4243658
09-Jan-26,80.04,80.83,80.04,80.83,4062401
08-Jan-26,80.85,80.96,79.86,80.01,4371234
07-Jan-26,80.77,81.14,80.69,80.80,3337446
06-Jan-26,80.22,80.76,80.01,80.61,2769106
05-Jan-26,81.59,81.61,80.11,80.20,4038867
02-Jan-26,82.00,82.00,80.78,80.78,2671538
30-Dec-25,82.39,82.70,81.53,82.00,3568911
29-Dec-25,83.24,83.28,82.10,82.11,4334457
26-Dec-25,81.49,83.75,81.10,83.75,3731043
23-Dec-25,81.00,81.46,80.36,81.46,3847591
22-Dec-25,80.01,80.99,79.51,80.99,3852177
19-Dec-25,79.04,80.01,78.80,80.01,5577286
18-Dec-25,79.00,79.50,78.38,78.90,4469534

*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: PVBI11