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
25/04/2024	-0,17%	-0,17	99,83	100,00	99,73	100,49	3M	7.633
24/04/2024	-0,28%	-0,28	100,00	100,07	99,61	100,26	4M	13.912
23/04/2024	-0,18%	-0,18	100,28	100,41	100,00	100,85	5M	11.300
22/04/2024	-0,63%	-0,64	100,46	101,12	100,12	101,13	4M	13.942
19/04/2024	-0,26%	-0,26	101,10	101,34	100,89	101,54	3M	9.967
18/04/2024	0,17%	0,17	101,36	101,28	100,30	101,57	5M	6.989
17/04/2024	-0,35%	-0,36	101,19	101,55	100,74	101,60	4M	7.890
16/04/2024	-0,34%	-0,35	101,55	101,81	101,25	102,19	7M	8.839
15/04/2024	0,32%	0,33	101,90	101,57	101,22	102,45	9M	34.439
12/04/2024	0,30%	0,30	101,57	101,27	101,19	101,77	8M	11.401
11/04/2024	-0,12%	-0,12	101,27	101,39	101,10	101,49	3M	8.728
10/04/2024	0,23%	0,23	101,39	101,43	101,13	101,50	5M	7.728
09/04/2024	0,01%	0,01	101,16	101,09	101,01	101,76	5M	5.882
08/04/2024	-0,42%	-0,43	101,15	101,55	100,56	101,58	7M	11.371
05/04/2024	-0,18%	-0,18	101,58	101,76	101,40	101,76	5M	13.596
04/04/2024	0,36%	0,36	101,76	101,40	101,32	102,02	5M	8.666
03/04/2024	-0,11%	-0,11	101,40	101,65	101,35	101,81	3M	8.128
02/04/2024	0,37%	0,37	101,51	101,55	101,17	101,82	3M	6.185
01/04/2024	-0,40%	-0,41	101,14	101,38	101,00	101,90	8M	18.052
28/03/2024	-0,18%	-0,18	101,55	101,73	101,48	102,31	6M	9.992
27/03/2024	0,22%	0,22	101,73	101,64	101,50	101,81	5M	6.249
26/03/2024	-0,28%	-0,29	101,51	101,80	101,41	101,86	7M	11.037
25/03/2024	-0,04%	-0,04	101,80	101,77	101,48	101,99	7M	12.763
22/03/2024	0,05%	0,05	101,84	101,79	101,46	102,07	5M	14.106
21/03/2024	-0,01%	-0,01	101,79	101,82	101,40	101,85	26M	5.318
20/03/2024	0,22%	0,22	101,80	101,65	101,37	101,82	5M	15.862
19/03/2024	-0,03%	-0,03	101,58	101,90	101,52	101,92	4M	5.636
18/03/2024	-0,04%	-0,04	101,61	101,66	101,42	102,02	6M	14.306
15/03/2024	-0,16%	-0,16	101,65	101,81	101,16	102,28	5M	9.093
14/03/2024	-0,18%	-0,18	101,81	101,84	101,45	102,00	5M	7.167
13/03/2024	0,47%	0,48	101,99	101,64	101,54	102,00	3M	8.450
12/03/2024	-0,47%	-0,48	101,51	101,99	101,17	102,00	5M	9.094
11/03/2024	-0,11%	-0,11	101,99	102,24	101,75	102,24	4M	7.529
08/03/2024	0,27%	0,28	102,10	101,99	101,62	102,68	6M	9.367
07/03/2024	-0,18%	-0,18	101,82	102,21	101,82	102,34	5M	8.637
06/03/2024	-0,19%	-0,19	102,00	102,19	101,90	102,45	6M	13.595
05/03/2024	-0,34%	-0,35	102,19	102,54	101,90	102,71	7M	11.297
04/03/2024	0,54%	0,55	102,54	102,15	102,00	102,99	7M	13.859
01/03/2024	-0,95%	-0,98	101,99	102,20	101,75	102,70	8M	13.872
29/02/2024	-0,88%	-0,91	102,97	103,99	102,75	104,30	18M	13.823
28/02/2024	-0,19%	-0,20	103,88	104,08	103,74	104,15	5M	10.122
27/02/2024	0,08%	0,08	104,08	104,00	103,51	104,30	9M	13.638
26/02/2024	0,30%	0,31	104,00	103,69	103,40	104,45	7M	14.123
23/02/2024	0,02%	0,02	103,69	103,40	103,40	103,69	6M	14.103
22/02/2024	0,21%	0,22	103,67	103,45	103,30	103,73	4M	7.509
21/02/2024	-0,01%	-0,01	103,45	103,44	103,03	103,46	4M	8.543
20/02/2024	0,43%	0,44	103,46	102,88	102,82	103,49	7M	16.087
19/02/2024	-0,05%	-0,05	103,02	103,05	102,90	103,13	5M	8.333
16/02/2024	0,17%	0,18	103,07	102,89	102,60	103,21	6M	10.041
15/02/2024	-0,10%	-0,10	102,89	103,00	102,80	103,34	8M	7.694
14/02/2024	0,17%	0,17	102,99	102,82	102,82	103,40	5M	8.566
09/02/2024	0,56%	0,57	102,82	102,73	102,50	103,45	6M	8.971
08/02/2024	-0,15%	-0,15	102,25	102,40	102,12	102,90	4M	4.983
07/02/2024	0,30%	0,31	102,40	102,09	102,00	104,22	9M	10.937
06/02/2024	-0,21%	-0,21	102,09	102,34	101,96	102,46	4M	8.886
05/02/2024	0,00%	0,00	102,30	102,30	102,00	102,55	4M	8.115
02/02/2024	0,26%	0,27	102,30	102,03	101,95	102,54	4M	8.168
01/02/2024	-0,93%	-0,96	102,03	102,32	101,72	102,49	7M	12.125
31/01/2024	-0,50%	-0,52	102,99	103,51	102,77	103,75	7M	8.444
30/01/2024	-0,14%	-0,14	103,51	103,64	103,02	103,65	7M	10.303
29/01/2024	-0,30%	-0,31	103,65	103,88	103,41	103,96	3M	6.347
26/01/2024	0,30%	0,31	103,96	103,65	103,21	103,96	4M	13.598
25/01/2024	0,19%	0,20	103,65	103,46	103,19	103,77	2M	5.933
24/01/2024	-0,01%	-0,01	103,45	103,46	103,05	103,70	3M	6.365
23/01/2024	-0,23%	-0,24	103,46	103,70	103,12	104,00	3M	6.164
22/01/2024	-0,24%	-0,25	103,70	104,45	103,30	104,45	4M	13.116
19/01/2024	-0,35%	-0,36	103,95	104,20	103,71	104,21	4M	10.359
18/01/2024	0,12%	0,13	104,31	104,18	103,60	104,31	8M	10.138
17/01/2024	0,07%	0,07	104,18	104,19	103,90	104,20	7M	12.368
16/01/2024	-0,04%	-0,04	104,11	104,15	103,89	104,20	6M	11.032
15/01/2024	0,14%	0,15	104,15	104,01	103,81	104,40	4M	8.270
12/01/2024	0,32%	0,33	104,00	103,67	103,67	104,73	4M	10.476
11/01/2024	0,07%	0,07	103,67	103,60	103,60	104,11	2M	3.958
10/01/2024	0,33%	0,34	103,60	103,26	103,26	103,75	4M	11.343
09/01/2024	-0,34%	-0,35	103,26	103,65	103,26	103,89	3M	11.730
08/01/2024	0,12%	0,12	103,61	103,89	103,48	103,94	3M	6.032
05/01/2024	-0,40%	-0,42	103,49	103,90	103,00	103,99	4M	11.013
04/01/2024	0,20%	0,21	103,91	103,80	103,01	104,25	6M	12.169
03/01/2024	0,54%	0,56	103,70	103,38	103,17	104,00	2M	5.249
02/01/2024	-0,07%	-0,07	103,14	102,51	102,03	103,98	3M	8.007
28/12/2023	-0,06%	-0,06	103,21	103,27	103,00	103,95	4M	5.656
27/12/2023	-0,33%	-0,34	103,27	103,63	102,87	104,25	5M	11.112
26/12/2023	0,30%	0,31	103,61	103,30	102,32	103,84	15M	10.054
22/12/2023	0,78%	0,80	103,30	102,50	102,26	103,84	6M	12.364
21/12/2023	1,21%	1,23	102,50	101,31	101,31	102,99	3M	6.252
20/12/2023	-0,72%	-0,73	101,27	102,00	101,03	102,30	7M	14.747
19/12/2023	0,25%	0,25	102,00	101,75	101,52	102,00	3M	5.248
18/12/2023	0,59%	0,60	101,75	101,15	101,03	101,85	4M	9.725
15/12/2023	0,17%	0,17	101,15	101,00	100,63	101,32	4M	10.017
14/12/2023	-0,06%	-0,06	100,98	101,05	100,61	101,47	5M	9.639
13/12/2023	-0,13%	-0,13	101,04	101,19	100,98	101,73	4M	7.516
12/12/2023	0,03%	0,03	101,17	101,14	101,14	102,00	11M	3.941
11/12/2023	-0,16%	-0,16	101,14	101,35	101,11	101,68	2M	5.433
08/12/2023	0,13%	0,13	101,30	101,27	101,25	101,80	3M	6.011
07/12/2023	-0,21%	-0,21	101,17	101,30	101,00	101,82	9M	6.106
06/12/2023	0,01%	0,01	101,38	101,66	101,05	101,83	4M	5.407
05/12/2023	0,17%	0,17	101,37	101,21	101,00	101,91	3M	6.781
04/12/2023	-0,10%	-0,10	101,20	101,30	100,50	101,99	4M	7.262
01/12/2023	0,32%	0,32	101,30	100,74	100,57	101,60	5M	18.890
30/11/2023	-0,03%	-0,03	100,98	101,06	100,89	101,58	5M	6.342
29/11/2023	-0,34%	-0,34	101,01	101,68	101,00	101,68	3M	8.076
28/11/2023	-0,15%	-0,15	101,35	101,50	101,00	101,90	4M	9.612
27/11/2023	-0,12%	-0,12	101,50	101,62	101,31	101,97	4M	13.023
24/11/2023	0,11%	0,11	101,62	101,51	101,31	101,85	3M	8.304
23/11/2023	-0,04%	-0,04	101,51	101,62	101,30	101,89	3M	12.460
22/11/2023	-0,14%	-0,14	101,55	101,80	101,52	102,19	3M	6.909
21/11/2023	-0,28%	-0,29	101,69	102,09	101,50	102,75	8M	11.035
20/11/2023	-0,02%	-0,02	101,98	101,78	101,12	103,37	4M	9.061
17/11/2023	0,00%	0,00	102,00	102,00	101,72	102,39	2M	5.623
16/11/2023	0,26%	0,26	102,00	102,15	101,77	102,89	3M	6.320
14/11/2023	-2,66%	-2,78	101,74	103,76	101,30	103,76	7M	9.954
13/11/2023	1,51%	1,55	104,52	102,97	102,69	105,00	4M	13.537
10/11/2023	-0,61%	-0,63	102,97	103,60	102,51	104,00	4M	12.832
09/11/2023	-0,02%	-0,02	103,60	103,95	103,53	104,38	2M	7.435
08/11/2023	-0,02%	-0,02	103,62	103,64	103,17	104,77	4M	10.649
07/11/2023	-0,05%	-0,05	103,64	103,68	102,53	103,68	4M	9.080
06/11/2023	1,36%	1,39	103,69	102,30	102,02	106,39	3M	8.020
03/11/2023	0,30%	0,31	102,30	101,99	101,35	102,56	2M	7.458
01/11/2023	-1,33%	-1,37	101,99	102,64	100,75	103,70	11M	23.609
31/10/2023	-0,54%	-0,56	103,36	103,95	102,76	104,66	3M	7.699
30/10/2023	-1,80%	-1,90	103,92	105,82	102,94	105,92	7M	10.452
27/10/2023	0,93%	0,98	105,82	105,00	104,62	106,29	2M	9.361
26/10/2023	-1,33%	-1,41	104,84	106,25	104,52	106,57	3M	8.874
25/10/2023	0,57%	0,60	106,25	105,82	105,77	106,47	4M	10.582
24/10/2023	-0,75%	-0,80	105,65	106,77	105,50	106,77	3M	8.497
23/10/2023	0,35%	0,37	106,45	106,08	105,49	107,49	4M	10.909
20/10/2023	1,40%	1,46	106,08	104,62	104,13	106,50	3M	11.802
19/10/2023	-1,05%	-1,11	104,62	105,54	104,00	105,69	2M	8.567
18/10/2023	-0,63%	-0,67	105,73	106,40	104,81	106,52	3M	9.443
17/10/2023	-1,07%	-1,15	106,40	107,05	106,18	107,05	7M	7.044
16/10/2023	1,46%	1,55	107,55	105,74	105,06	107,80	4M	7.105
13/10/2023	1,34%	1,40	106,00	104,54	103,90	106,00	2M	6.975
11/10/2023	0,52%	0,54	104,60	104,06	103,61	104,82	4M	8.587
10/10/2023	-	-	104,06	103,00	103,00	104,37	4M	8.747

Date,Open,High,Low,Close,Volume
25-Apr-24,100.00,100.49,99.73,99.83,3281326
24-Apr-24,100.07,100.26,99.61,100.00,4255089
23-Apr-24,100.41,100.85,100.00,100.28,4556310
22-Apr-24,101.12,101.13,100.12,100.46,4207109
19-Apr-24,101.34,101.54,100.89,101.10,3463649
18-Apr-24,101.28,101.57,100.30,101.36,4648510
17-Apr-24,101.55,101.60,100.74,101.19,3779859
16-Apr-24,101.81,102.19,101.25,101.55,6720713
15-Apr-24,101.57,102.45,101.22,101.90,9112284
12-Apr-24,101.27,101.77,101.19,101.57,7941440
11-Apr-24,101.39,101.49,101.10,101.27,3017250
10-Apr-24,101.43,101.50,101.13,101.39,4569469
09-Apr-24,101.09,101.76,101.01,101.16,5085172
08-Apr-24,101.55,101.58,100.56,101.15,7229553
05-Apr-24,101.76,101.76,101.40,101.58,4516632
04-Apr-24,101.40,102.02,101.32,101.76,4615496
03-Apr-24,101.65,101.81,101.35,101.40,3412252
02-Apr-24,101.55,101.82,101.17,101.51,3403621
01-Apr-24,101.38,101.90,101.00,101.14,8243930
28-Mar-24,101.73,102.31,101.48,101.55,5528257
27-Mar-24,101.64,101.81,101.50,101.73,4954971
26-Mar-24,101.80,101.86,101.41,101.51,6929183
25-Mar-24,101.77,101.99,101.48,101.80,6669806
22-Mar-24,101.79,102.07,101.46,101.84,4764760
21-Mar-24,101.82,101.85,101.40,101.79,25586297
20-Mar-24,101.65,101.82,101.37,101.80,5236695
19-Mar-24,101.90,101.92,101.52,101.58,3585759
18-Mar-24,101.66,102.02,101.42,101.61,6478456
15-Mar-24,101.81,102.28,101.16,101.65,4988370
14-Mar-24,101.84,102.00,101.45,101.81,5263301
13-Mar-24,101.64,102.00,101.54,101.99,3164509
12-Mar-24,101.99,102.00,101.17,101.51,5273729
11-Mar-24,102.24,102.24,101.75,101.99,3578293
08-Mar-24,101.99,102.68,101.62,102.10,6022240
07-Mar-24,102.21,102.34,101.82,101.82,5119034
06-Mar-24,102.19,102.45,101.90,102.00,6279101
05-Mar-24,102.54,102.71,101.90,102.19,7037809
04-Mar-24,102.15,102.99,102.00,102.54,7244554
01-Mar-24,102.20,102.70,101.75,101.99,8495778
29-Feb-24,103.99,104.30,102.75,102.97,17863250
28-Feb-24,104.08,104.15,103.74,103.88,5073976
27-Feb-24,104.00,104.30,103.51,104.08,9482877
26-Feb-24,103.69,104.45,103.40,104.00,7076914
23-Feb-24,103.40,103.69,103.40,103.69,6223283
22-Feb-24,103.45,103.73,103.30,103.67,3995180
21-Feb-24,103.44,103.46,103.03,103.45,4310892
20-Feb-24,102.88,103.49,102.82,103.46,6539636
19-Feb-24,103.05,103.13,102.90,103.02,4670972
16-Feb-24,102.89,103.21,102.60,103.07,5805573
15-Feb-24,103.00,103.34,102.80,102.89,7524411
14-Feb-24,102.82,103.40,102.82,102.99,5175791
09-Feb-24,102.73,103.45,102.50,102.82,6305021
08-Feb-24,102.40,102.90,102.12,102.25,4063382
07-Feb-24,102.09,104.22,102.00,102.40,9451809
06-Feb-24,102.34,102.46,101.96,102.09,4132589
05-Feb-24,102.30,102.55,102.00,102.30,3590466
02-Feb-24,102.03,102.54,101.95,102.30,3533772
01-Feb-24,102.32,102.49,101.72,102.03,7101294
31-Jan-24,103.51,103.75,102.77,102.99,7409676
30-Jan-24,103.64,103.65,103.02,103.51,6939064
29-Jan-24,103.88,103.96,103.41,103.65,3345127
26-Jan-24,103.65,103.96,103.21,103.96,3956000
25-Jan-24,103.46,103.77,103.19,103.65,1987760
24-Jan-24,103.46,103.70,103.05,103.45,2687126
23-Jan-24,103.70,104.00,103.12,103.46,2591348
22-Jan-24,104.45,104.45,103.30,103.70,4441298
19-Jan-24,104.20,104.21,103.71,103.95,4406907
18-Jan-24,104.18,104.31,103.60,104.31,7942166
17-Jan-24,104.19,104.20,103.90,104.18,7075470
16-Jan-24,104.15,104.20,103.89,104.11,5548032
15-Jan-24,104.01,104.40,103.81,104.15,3780402
12-Jan-24,103.67,104.73,103.67,104.00,3726273
11-Jan-24,103.60,104.11,103.60,103.67,2316826
10-Jan-24,103.26,103.75,103.26,103.60,4193399
09-Jan-24,103.65,103.89,103.26,103.26,3383129
08-Jan-24,103.89,103.94,103.48,103.61,3430171
05-Jan-24,103.90,103.99,103.00,103.49,4385772
04-Jan-24,103.80,104.25,103.01,103.91,5508909
03-Jan-24,103.38,104.00,103.17,103.70,2391717
02-Jan-24,102.51,103.98,102.03,103.14,3469213
28-Dec-23,103.27,103.95,103.00,103.21,4310842
27-Dec-23,103.63,104.25,102.87,103.27,4998084
26-Dec-23,103.30,103.84,102.32,103.61,14878238
22-Dec-23,102.50,103.84,102.26,103.30,5869447
21-Dec-23,101.31,102.99,101.31,102.50,3415500
20-Dec-23,102.00,102.30,101.03,101.27,6566766
19-Dec-23,101.75,102.00,101.52,102.00,2755660
18-Dec-23,101.15,101.85,101.03,101.75,4267562
15-Dec-23,101.00,101.32,100.63,101.15,3605360
14-Dec-23,101.05,101.47,100.61,100.98,4501582
13-Dec-23,101.19,101.73,100.98,101.04,3860425
12-Dec-23,101.14,102.00,101.14,101.17,10628849
11-Dec-23,101.35,101.68,101.11,101.14,2332326
08-Dec-23,101.27,101.80,101.25,101.30,3062768
07-Dec-23,101.30,101.82,101.00,101.17,8693535
06-Dec-23,101.66,101.83,101.05,101.38,3976016
05-Dec-23,101.21,101.91,101.00,101.37,2732293
04-Dec-23,101.30,101.99,100.50,101.20,3731782
01-Dec-23,100.74,101.60,100.57,101.30,4760136
30-Nov-23,101.06,101.58,100.89,100.98,4629045
29-Nov-23,101.68,101.68,101.00,101.01,2881391
28-Nov-23,101.50,101.90,101.00,101.35,3916587
27-Nov-23,101.62,101.97,101.31,101.50,3942725
24-Nov-23,101.51,101.85,101.31,101.62,2870819
23-Nov-23,101.62,101.89,101.30,101.51,3077534
22-Nov-23,101.80,102.19,101.52,101.55,2517584
21-Nov-23,102.09,102.75,101.50,101.69,7771728
20-Nov-23,101.78,103.37,101.12,101.98,3604299
17-Nov-23,102.00,102.39,101.72,102.00,2380921
16-Nov-23,102.15,102.89,101.77,102.00,3306243
14-Nov-23,103.76,103.76,101.30,101.74,6777086
13-Nov-23,102.97,105.00,102.69,104.52,4112307
10-Nov-23,103.60,104.00,102.51,102.97,4220229
09-Nov-23,103.95,104.38,103.53,103.60,2008475
08-Nov-23,103.64,104.77,103.17,103.62,3796308
07-Nov-23,103.68,103.68,102.53,103.64,3600180
06-Nov-23,102.30,106.39,102.02,103.69,3450486
03-Nov-23,101.99,102.56,101.35,102.30,2371099
01-Nov-23,102.64,103.70,100.75,101.99,11217219
31-Oct-23,103.95,104.66,102.76,103.36,2708902
30-Oct-23,105.82,105.92,102.94,103.92,7122010
27-Oct-23,105.00,106.29,104.62,105.82,2410230
26-Oct-23,106.25,106.57,104.52,104.84,2967812
25-Oct-23,105.82,106.47,105.77,106.25,3504565
24-Oct-23,106.77,106.77,105.50,105.65,3489694
23-Oct-23,106.08,107.49,105.49,106.45,4147023
20-Oct-23,104.62,106.50,104.13,106.08,2546498
19-Oct-23,105.54,105.69,104.00,104.62,2307170
18-Oct-23,106.40,106.52,104.81,105.73,3214222
17-Oct-23,107.05,107.05,106.18,106.40,7061284
16-Oct-23,105.74,107.80,105.06,107.55,3556478
13-Oct-23,104.54,106.00,103.90,106.00,2499114
11-Oct-23,104.06,104.82,103.61,104.60,3988927
10-Oct-23,103.00,104.37,103.00,104.06,3693877

*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