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
26/08/2025	0,69%	0,51	74,76	74,46	74,25	74,99	2M	7.347
25/08/2025	-1,00%	-0,75	74,25	75,10	74,05	75,19	3M	5.234
22/08/2025	0,67%	0,50	75,00	74,27	73,95	75,00	3M	5.614
21/08/2025	0,00%	0,00	74,50	74,44	74,00	74,75	3M	9.946
20/08/2025	1,46%	1,07	74,50	73,50	73,11	74,70	3M	6.479
19/08/2025	0,67%	0,49	73,43	72,95	72,81	73,73	2M	3.875
18/08/2025	0,47%	0,34	72,94	72,59	72,38	73,04	2M	5.605

15/08/2025	0,48%	0,35	72,60	72,28	72,00	72,71	3M	11.026
14/08/2025	-0,34%	-0,25	72,25	72,18	72,11	72,55	2M	10.106
13/08/2025	0,53%	0,38	72,50	72,10	72,02	72,70	2M	9.049
12/08/2025	-0,93%	-0,68	72,12	72,80	72,00	72,88	3M	12.622
11/08/2025	0,33%	0,24	72,80	72,55	72,15	73,14	3M	10.212
08/08/2025	0,74%	0,53	72,56	72,03	72,03	73,00	3M	9.683
07/08/2025	-0,77%	-0,56	72,03	72,64	71,83	73,34	4M	11.018
06/08/2025	-2,16%	-1,60	72,59	74,22	72,59	74,22	4M	10.874
05/08/2025	-1,97%	-1,49	74,19	75,68	74,19	75,71	2M	4.639
04/08/2025	1,04%	0,78	75,68	74,95	74,15	76,14	7M	15.400
01/08/2025	0,59%	0,44	74,90	73,95	73,06	75,60	4M	12.218
31/07/2025	0,81%	0,60	74,46	73,70	73,50	74,76	2M	9.067
30/07/2025	1,18%	0,86	73,86	73,01	72,73	74,25	3M	6.537
29/07/2025	-1,27%	-0,94	73,00	73,60	73,00	74,20	2M	6.767
28/07/2025	0,74%	0,54	73,94	73,40	73,03	74,28	3M	5.909
25/07/2025	-1,05%	-0,78	73,40	74,18	73,14	74,21	3M	8.535
24/07/2025	1,52%	1,11	74,18	73,05	72,80	74,43	2M	7.195
23/07/2025	-0,73%	-0,54	73,07	73,91	72,57	73,91	3M	9.039
22/07/2025	0,08%	0,06	73,61	74,21	73,61	74,74	2M	6.773
21/07/2025	-1,14%	-0,85	73,55	74,95	73,55	75,14	3M	6.057
18/07/2025	-0,56%	-0,42	74,40	74,82	74,25	75,00	3M	7.132
17/07/2025	0,04%	0,03	74,82	74,79	74,55	75,15	2M	5.622
16/07/2025	-0,37%	-0,28	74,79	75,25	74,71	75,35	3M	8.374
15/07/2025	-0,77%	-0,58	75,07	75,98	75,07	76,07	3M	11.282
14/07/2025	-2,05%	-1,58	75,65	76,59	75,16	76,96	8M	11.279
11/07/2025	2,33%	1,76	77,23	75,47	75,45	77,89	3M	6.114
10/07/2025	-0,70%	-0,53	75,47	75,98	75,24	76,00	2M	6.299
09/07/2025	-1,07%	-0,82	76,00	76,50	76,00	77,00	2M	5.929
08/07/2025	-0,79%	-0,61	76,82	77,43	76,82	77,86	2M	5.188
07/07/2025	0,31%	0,24	77,43	77,19	76,86	77,87	3M	7.054
04/07/2025	0,88%	0,67	77,19	76,52	76,06	77,45	3M	7.060
03/07/2025	0,26%	0,20	76,52	76,24	75,52	76,94	3M	11.138
02/07/2025	-2,10%	-1,64	76,32	78,10	75,57	78,37	4M	7.865
01/07/2025	3,05%	2,31	77,96	75,39	75,00	78,02	6M	11.861
27/06/2025	-0,33%	-0,25	75,65	75,97	75,05	75,97	3M	6.577
26/06/2025	0,85%	0,64	75,90	75,26	75,13	75,95	3M	5.756
25/06/2025	-0,32%	-0,24	75,26	75,53	74,81	75,94	3M	9.909
24/06/2025	1,18%	0,88	75,50	74,60	74,60	75,90	2M	7.053
23/06/2025	-1,82%	-1,38	74,62	76,10	74,61	76,20	4M	8.569
20/06/2025	0,34%	0,26	76,00	75,81	75,25	76,06	3M	7.731
18/06/2025	-1,37%	-1,05	75,74	76,12	75,51	77,24	4M	7.893
17/06/2025	1,05%	0,80	76,79	75,99	75,38	76,79	3M	6.017
16/06/2025	-0,09%	-0,07	75,99	76,06	75,30	76,70	3M	6.561
13/06/2025	1,97%	1,47	76,06	74,88	74,67	76,65	3M	8.424
12/06/2025	-1,48%	-1,12	74,59	75,71	74,50	75,71	4M	7.201
11/06/2025	-0,99%	-0,76	75,71	76,47	75,59	76,84	2M	5.398
10/06/2025	-0,30%	-0,23	76,47	76,51	76,15	77,18	3M	7.331
09/06/2025	-1,54%	-1,20	76,70	77,70	76,55	77,89	4M	10.689
06/06/2025	0,27%	0,21	77,90	77,68	77,36	78,08	3M	8.976
05/06/2025	0,12%	0,09	77,69	77,79	77,33	77,80	2M	6.313
04/06/2025	-1,77%	-1,40	77,60	78,99	77,30	78,99	4M	14.201
03/06/2025	1,15%	0,90	79,00	78,00	77,48	79,33	4M	9.590
02/06/2025	-2,00%	-1,59	78,10	78,19	77,55	78,88	6M	14.617
30/05/2025	1,54%	1,21	79,69	78,60	78,15	79,81	4M	5.646
29/05/2025	-0,57%	-0,45	78,48	78,93	77,79	79,09	3M	5.931
28/05/2025	1,00%	0,78	78,93	78,15	78,04	79,00	2M	5.155
27/05/2025	-0,69%	-0,54	78,15	78,91	78,02	79,10	2M	5.642
26/05/2025	-1,35%	-1,08	78,69	79,48	78,69	79,69	3M	4.991
23/05/2025	1,55%	1,22	79,77	78,57	78,19	79,84	5M	11.347
22/05/2025	0,89%	0,69	78,55	78,28	77,42	78,55	3M	6.049
21/05/2025	-0,32%	-0,25	77,86	78,11	77,28	78,75	3M	6.089
20/05/2025	0,18%	0,14	78,11	78,32	77,60	78,50	3M	9.090
19/05/2025	0,74%	0,57	77,97	77,40	77,07	78,20	3M	5.526
16/05/2025	0,05%	0,04	77,40	77,33	76,80	77,49	3M	8.584
15/05/2025	-0,05%	-0,04	77,36	77,40	76,91	77,85	4M	7.727
14/05/2025	-0,45%	-0,35	77,40	77,87	77,01	77,87	4M	7.897
13/05/2025	-1,02%	-0,80	77,75	78,55	77,35	78,55	3M	7.849
12/05/2025	1,34%	1,04	78,55	77,51	76,70	78,76	8M	14.799
09/05/2025	0,75%	0,58	77,51	76,93	76,50	78,20	4M	10.558
08/05/2025	0,20%	0,15	76,93	76,78	76,00	77,68	3M	9.177
07/05/2025	-0,71%	-0,55	76,78	77,30	76,25	77,30	5M	10.561
06/05/2025	0,27%	0,21	77,33	77,48	76,65	77,48	2M	5.761
05/05/2025	-1,04%	-0,81	77,12	77,93	76,45	77,99	5M	13.461
02/05/2025	-3,07%	-2,47	77,93	77,98	77,11	78,76	6M	12.148
30/04/2025	1,52%	1,20	80,40	78,92	78,92	80,60	4M	7.957
29/04/2025	-0,44%	-0,35	79,20	79,55	78,95	80,40	4M	10.283
28/04/2025	2,08%	1,62	79,55	78,20	78,20	80,45	3M	7.415
25/04/2025	0,55%	0,43	77,93	77,70	77,21	78,72	3M	8.129
24/04/2025	0,00%	0,00	77,50	77,50	77,31	78,30	2M	4.198
23/04/2025	0,62%	0,48	77,50	77,04	77,04	77,85	3M	6.696
22/04/2025	-1,08%	-0,84	77,02	77,67	76,82	77,85	5M	11.362
17/04/2025	-0,15%	-0,12	77,86	77,98	77,12	78,18	2M	5.850
16/04/2025	0,24%	0,19	77,98	77,74	77,35	78,89	2M	8.907
15/04/2025	2,10%	1,60	77,79	76,45	76,30	77,79	3M	7.176
14/04/2025	1,09%	0,82	76,19	75,68	75,49	76,90	4M	11.558
11/04/2025	-0,48%	-0,36	75,37	75,87	74,95	76,13	3M	8.613
10/04/2025	-0,75%	-0,57	75,73	76,26	75,31	76,92	3M	6.421
09/04/2025	0,39%	0,30	76,30	75,98	75,27	76,50	4M	8.843
08/04/2025	-0,99%	-0,76	76,00	76,76	75,83	76,85	6M	16.262
07/04/2025	-1,79%	-1,40	76,76	76,99	75,40	77,01	6M	9.480
04/04/2025	-1,38%	-1,09	78,16	79,25	76,86	79,28	5M	8.577
03/04/2025	1,10%	0,86	79,25	78,39	77,50	79,45	5M	11.793
02/04/2025	1,15%	0,89	78,39	77,45	77,06	78,45	3M	10.454
01/04/2025	-1,55%	-1,22	77,50	78,00	77,45	79,25	4M	7.128
31/03/2025	1,18%	0,92	78,72	77,80	77,65	78,83	2M	7.197
28/03/2025	0,48%	0,37	77,80	77,42	76,90	77,80	3M	10.391
27/03/2025	0,79%	0,61	77,43	76,86	76,71	77,44	3M	8.970
26/03/2025	0,21%	0,16	76,82	76,85	76,33	77,00	3M	7.322
25/03/2025	-0,25%	-0,19	76,66	76,23	76,11	76,94	5M	6.775
24/03/2025	0,07%	0,05	76,85	76,50	76,28	77,13	3M	7.679
21/03/2025	-0,09%	-0,07	76,80	77,29	76,42	77,29	4M	11.701
20/03/2025	-0,53%	-0,41	76,87	77,28	76,63	77,28	6M	7.374
19/03/2025	0,23%	0,18	77,28	77,10	76,77	77,38	5M	8.805
18/03/2025	0,65%	0,50	77,10	76,45	76,40	77,26	4M	8.470
17/03/2025	-0,45%	-0,35	76,60	76,95	76,27	77,67	4M	9.942
14/03/2025	-0,58%	-0,45	76,95	77,40	76,20	77,60	4M	10.455
13/03/2025	-0,18%	-0,14	77,40	77,41	77,00	77,74	3M	6.349
12/03/2025	-0,08%	-0,06	77,54	77,71	77,13	77,90	3M	7.860
11/03/2025	0,48%	0,37	77,60	77,20	77,02	78,00	3M	10.413
10/03/2025	1,62%	1,23	77,23	76,00	75,77	77,61	3M	8.685
07/03/2025	0,13%	0,10	76,00	75,93	75,51	76,00	3M	9.415
06/03/2025	-0,12%	-0,09	75,90	75,96	75,03	75,96	5M	10.599
05/03/2025	-1,53%	-1,18	75,99	75,80	74,35	76,20	3M	5.189
28/02/2025	-0,75%	-0,58	77,17	77,70	76,52	78,47	4M	7.191
27/02/2025	1,73%	1,32	77,75	76,43	76,43	77,90	3M	9.571
26/02/2025	-1,89%	-1,47	76,43	77,90	76,01	78,92	4M	13.806
25/02/2025	4,48%	3,34	77,90	74,12	74,12	77,90	5M	10.800
24/02/2025	2,60%	1,89	74,56	72,99	72,80	75,18	4M	7.709
21/02/2025	0,23%	0,17	72,67	72,50	72,04	73,18	4M	13.864
20/02/2025	0,69%	0,50	72,50	72,07	71,82	73,15	4M	11.307
19/02/2025	-1,64%	-1,20	72,00	72,70	72,00	73,19	4M	9.904
18/02/2025	0,30%	0,22	73,20	72,98	71,80	73,88	5M	8.368
17/02/2025	1,42%	1,02	72,98	71,98	71,22	72,98	4M	9.725
14/02/2025	1,07%	0,76	71,96	71,20	70,29	71,96	3M	8.222
13/02/2025	-0,59%	-0,42	71,20	71,62	70,51	71,89	3M	6.811
12/02/2025	-1,08%	-0,78	71,62	72,39	71,25	72,39	3M	8.444
11/02/2025	-	-	72,40	71,42	71,20	72,40	3M	5.773

Date,Open,High,Low,Close,Volume
26-Aug-25,74.46,74.99,74.25,74.76,2137616
25-Aug-25,75.10,75.19,74.05,74.25,3027138
22-Aug-25,74.27,75.00,73.95,75.00,3069512
21-Aug-25,74.44,74.75,74.00,74.50,2947165
20-Aug-25,73.50,74.70,73.11,74.50,2956660
19-Aug-25,72.95,73.73,72.81,73.43,2386544
18-Aug-25,72.59,73.04,72.38,72.94,2446688
15-Aug-25,72.28,72.71,72.00,72.60,3333914
14-Aug-25,72.18,72.55,72.11,72.25,2217885
13-Aug-25,72.10,72.70,72.02,72.50,2275397
12-Aug-25,72.80,72.88,72.00,72.12,3419395
11-Aug-25,72.55,73.14,72.15,72.80,2634957
08-Aug-25,72.03,73.00,72.03,72.56,2504126
07-Aug-25,72.64,73.34,71.83,72.03,4418303
06-Aug-25,74.22,74.22,72.59,72.59,4312178
05-Aug-25,75.68,75.71,74.19,74.19,2381426
04-Aug-25,74.95,76.14,74.15,75.68,7171316
01-Aug-25,73.95,75.60,73.06,74.90,3894750
31-Jul-25,73.70,74.76,73.50,74.46,2374279
30-Jul-25,73.01,74.25,72.73,73.86,2708826
29-Jul-25,73.60,74.20,73.00,73.00,2496889
28-Jul-25,73.40,74.28,73.03,73.94,2685373
25-Jul-25,74.18,74.21,73.14,73.40,2761374
24-Jul-25,73.05,74.43,72.80,74.18,2121841
23-Jul-25,73.91,73.91,72.57,73.07,3053978
22-Jul-25,74.21,74.74,73.61,73.61,2080100
21-Jul-25,74.95,75.14,73.55,73.55,2778009
18-Jul-25,74.82,75.00,74.25,74.40,2643651
17-Jul-25,74.79,75.15,74.55,74.82,2306739
16-Jul-25,75.25,75.35,74.71,74.79,2710841
15-Jul-25,75.98,76.07,75.07,75.07,3091353
14-Jul-25,76.59,76.96,75.16,75.65,7802375
11-Jul-25,75.47,77.89,75.45,77.23,3497062
10-Jul-25,75.98,76.00,75.24,75.47,2391294
09-Jul-25,76.50,77.00,76.00,76.00,1959612
08-Jul-25,77.43,77.86,76.82,76.82,1841358
07-Jul-25,77.19,77.87,76.86,77.43,2504956
04-Jul-25,76.52,77.45,76.06,77.19,2539870
03-Jul-25,76.24,76.94,75.52,76.52,2675684
02-Jul-25,78.10,78.37,75.57,76.32,3532721
01-Jul-25,75.39,78.02,75.00,77.96,5716570
27-Jun-25,75.97,75.97,75.05,75.65,3107422
26-Jun-25,75.26,75.95,75.13,75.90,2589340
25-Jun-25,75.53,75.94,74.81,75.26,3186098
24-Jun-25,74.60,75.90,74.60,75.50,2465539
23-Jun-25,76.10,76.20,74.61,74.62,3851405
20-Jun-25,75.81,76.06,75.25,76.00,3143111
18-Jun-25,76.12,77.24,75.51,75.74,3921792
17-Jun-25,75.99,76.79,75.38,76.79,2620346
16-Jun-25,76.06,76.70,75.30,75.99,2841529
13-Jun-25,74.88,76.65,74.67,76.06,3252002
12-Jun-25,75.71,75.71,74.50,74.59,3598711
11-Jun-25,76.47,76.84,75.59,75.71,2359392
10-Jun-25,76.51,77.18,76.15,76.47,2826197
09-Jun-25,77.70,77.89,76.55,76.70,3698469
06-Jun-25,77.68,78.08,77.36,77.90,2665698
05-Jun-25,77.79,77.80,77.33,77.69,2124841
04-Jun-25,78.99,78.99,77.30,77.60,4461729
03-Jun-25,78.00,79.33,77.48,79.00,4422694
02-Jun-25,78.19,78.88,77.55,78.10,6083639
30-May-25,78.60,79.81,78.15,79.69,4304447
29-May-25,78.93,79.09,77.79,78.48,3216971
28-May-25,78.15,79.00,78.04,78.93,2436394
27-May-25,78.91,79.10,78.02,78.15,1990922
26-May-25,79.48,79.69,78.69,78.69,2560389
23-May-25,78.57,79.84,78.19,79.77,4702627
22-May-25,78.28,78.55,77.42,78.55,3499817
21-May-25,78.11,78.75,77.28,77.86,3469120
20-May-25,78.32,78.50,77.60,78.11,3282868
19-May-25,77.40,78.20,77.07,77.97,2765253
16-May-25,77.33,77.49,76.80,77.40,3159362
15-May-25,77.40,77.85,76.91,77.36,3509642
14-May-25,77.87,77.87,77.01,77.40,3632297
13-May-25,78.55,78.55,77.35,77.75,3434006
12-May-25,77.51,78.76,76.70,78.55,7930895
09-May-25,76.93,78.20,76.50,77.51,3898245
08-May-25,76.78,77.68,76.00,76.93,3262825
07-May-25,77.30,77.30,76.25,76.78,4875776
06-May-25,77.48,77.48,76.65,77.33,2387906
05-May-25,77.93,77.99,76.45,77.12,5055960
02-May-25,77.98,78.76,77.11,77.93,5811955
30-Apr-25,78.92,80.60,78.92,80.40,3685816
29-Apr-25,79.55,80.40,78.95,79.20,4080655
28-Apr-25,78.20,80.45,78.20,79.55,3249403
25-Apr-25,77.70,78.72,77.21,77.93,2590341
24-Apr-25,77.50,78.30,77.31,77.50,2139714
23-Apr-25,77.04,77.85,77.04,77.50,2875798
22-Apr-25,77.67,77.85,76.82,77.02,4741912
17-Apr-25,77.98,78.18,77.12,77.86,2004997
16-Apr-25,77.74,78.89,77.35,77.98,2196933
15-Apr-25,76.45,77.79,76.30,77.79,2956256
14-Apr-25,75.68,76.90,75.49,76.19,3660776
11-Apr-25,75.87,76.13,74.95,75.37,3314163
10-Apr-25,76.26,76.92,75.31,75.73,3202729
09-Apr-25,75.98,76.50,75.27,76.30,3732331
08-Apr-25,76.76,76.85,75.83,76.00,6200594
07-Apr-25,76.99,77.01,75.40,76.76,5514205
04-Apr-25,79.25,79.28,76.86,78.16,5120331
03-Apr-25,78.39,79.45,77.50,79.25,5493260
02-Apr-25,77.45,78.45,77.06,78.39,3009660
01-Apr-25,78.00,79.25,77.45,77.50,3569471
31-Mar-25,77.80,78.83,77.65,78.72,2424024
28-Mar-25,77.42,77.80,76.90,77.80,3379175
27-Mar-25,76.86,77.44,76.71,77.43,2563400
26-Mar-25,76.85,77.00,76.33,76.82,3037316
25-Mar-25,76.23,76.94,76.11,76.66,4737410
24-Mar-25,76.50,77.13,76.28,76.85,3407828
21-Mar-25,77.29,77.29,76.42,76.80,4231678
20-Mar-25,77.28,77.28,76.63,76.87,5752840
19-Mar-25,77.10,77.38,76.77,77.28,5398485
18-Mar-25,76.45,77.26,76.40,77.10,4293158
17-Mar-25,76.95,77.67,76.27,76.60,3725196
14-Mar-25,77.40,77.60,76.20,76.95,4431492
13-Mar-25,77.41,77.74,77.00,77.40,2622628
12-Mar-25,77.71,77.90,77.13,77.54,3383173
11-Mar-25,77.20,78.00,77.02,77.60,3335045
10-Mar-25,76.00,77.61,75.77,77.23,2772751
07-Mar-25,75.93,76.00,75.51,76.00,3152143
06-Mar-25,75.96,75.96,75.03,75.90,4865115
05-Mar-25,75.80,76.20,74.35,75.99,3485821
28-Feb-25,77.70,78.47,76.52,77.17,3815887
27-Feb-25,76.43,77.90,76.43,77.75,3442065
26-Feb-25,77.90,78.92,76.01,76.43,4026564
25-Feb-25,74.12,77.90,74.12,77.90,4891439
24-Feb-25,72.99,75.18,72.80,74.56,4094742
21-Feb-25,72.50,73.18,72.04,72.67,3811151
20-Feb-25,72.07,73.15,71.82,72.50,4150875
19-Feb-25,72.70,73.19,72.00,72.00,3847824
18-Feb-25,72.98,73.88,71.80,73.20,5226228
17-Feb-25,71.98,72.98,71.22,72.98,3685469
14-Feb-25,71.20,71.96,70.29,71.96,3196126
13-Feb-25,71.62,71.89,70.51,71.20,3259584
12-Feb-25,72.39,72.39,71.25,71.62,2796662
11-Feb-25,71.42,72.40,71.20,72.40,2619511

*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