FII D PEDRO (PQDP11)

PQDP11
🏛️ Brasil →
2,342.25
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 2,396.98 2,399.00 2,325.00 2,342.25 0.0M
2025-10-02 2,398.90 2,398.90 2,302.10 2,359.91 0.0M
2025-10-01 2,380.00 2,380.00 2,359.89 2,359.89 0.0M
2025-09-30 2,389.92 2,389.92 2,348.13 2,379.99 0.0M
2025-09-29 2,360.42 2,360.42 2,347.16 2,360.42 0.0M
2025-09-26 2,337.49 2,360.43 2,320.03 2,360.42 0.0M
2025-09-25 2,315.00 2,330.00 2,315.00 2,330.00 0.0M
2025-09-24 2,324.00 2,341.84 2,324.00 2,328.99 0.0M
2025-09-23 2,326.02 2,326.02 2,301.01 2,324.98 0.0M
2025-09-22 2,326.01 2,334.98 2,326.01 2,326.01 0.0M
2025-09-19 2,330.00 2,330.00 2,326.00 2,326.00 0.0M
2025-09-18 2,327.36 2,350.41 2,326.00 2,326.00 0.0M
2025-09-17 2,340.60 2,340.60 2,330.21 2,339.05 0.0M
2025-09-16 2,326.01 2,365.35 2,326.01 2,365.33 0.0M
2025-09-15 2,326.05 2,351.70 2,326.00 2,349.97 0.0M
2025-09-12 2,326.03 2,350.00 2,326.00 2,350.00 0.0M
2025-09-11 2,326.03 2,351.09 2,326.03 2,351.09 0.0M
2025-09-10 2,325.05 2,360.77 2,325.05 2,337.75 0.0M
2025-09-09 2,350.05 2,360.79 2,325.00 2,326.01 0.0M
2025-09-08 2,350.01 2,379.99 2,350.01 2,360.80 0.0M
2025-09-05 2,349.00 2,380.00 2,349.00 2,370.00 0.0M
2025-09-04 2,350.31 2,389.98 2,349.00 2,370.00 0.0M
2025-09-03 2,385.99 2,385.99 2,349.00 2,360.00 0.0M
2025-09-02 2,349.00 2,386.99 2,349.00 2,386.99 0.0M
2025-09-01 2,322.03 2,370.00 2,322.03 2,369.99 0.0M
2025-08-29 2,365.83 2,385.68 2,365.80 2,385.68 0.0M
2025-08-28 2,370.78 2,385.67 2,365.80 2,384.68 0.0M
2025-08-27 2,385.65 2,385.68 2,370.78 2,385.68 0.0M
2025-08-26 2,347.25 2,365.89 2,347.16 2,365.89 0.0M
2025-08-25 2,388.56 2,388.56 2,356.03 2,365.89 0.0M
2025-08-22 2,415.13 2,419.75 2,375.13 2,419.75 0.0M
2025-08-21 2,380.08 2,413.79 2,360.26 2,413.79 0.0M
2025-08-20 2,341.55 2,415.12 2,341.55 2,414.80 0.0M
2025-08-19 2,402.67 2,435.26 2,370.09 2,435.21 0.0M
2025-08-18 2,394.99 2,400.00 2,375.28 2,400.00 0.0M
2025-08-15 2,398.86 2,399.96 2,395.00 2,395.00 0.0M
2025-08-14 2,365.56 2,398.86 2,363.02 2,398.86 0.0M
2025-08-13 2,384.99 2,389.99 2,380.00 2,382.00 0.0M
2025-08-12 2,419.96 2,420.01 2,351.00 2,358.69 0.0M
2025-08-11 2,360.04 2,419.97 2,360.04 2,419.96 0.0M
2025-08-08 2,399.00 2,400.00 2,380.00 2,398.99 0.0M
2025-08-07 2,399.99 2,400.00 2,363.04 2,367.00 0.0M
2025-08-06 2,363.06 2,389.03 2,363.06 2,364.00 0.0M
2025-08-05 2,463.98 2,463.98 2,351.00 2,363.00 0.0M
2025-08-04 2,452.00 2,464.97 2,403.68 2,445.00 0.0M
2025-08-01 2,465.00 2,465.00 2,460.01 2,463.32 0.0M
2025-07-31 2,452.00 2,487.50 2,442.07 2,487.50 0.0M
2025-07-30 2,425.01 2,487.39 2,425.00 2,450.00 0.0M
2025-07-29 2,440.12 2,443.50 2,412.00 2,440.00 0.0M
2025-07-28 2,435.35 2,489.98 2,435.35 2,441.00 0.0M
2025-07-25 2,467.42 2,489.97 2,435.35 2,487.99 0.0M
2025-07-24 2,460.00 2,460.00 2,445.00 2,460.00 0.0M
2025-07-23 2,449.97 2,450.00 2,411.00 2,450.00 0.0M
2025-07-22 2,410.42 2,450.00 2,410.37 2,411.02 0.0M
2025-07-21 2,408.16 2,464.00 2,408.15 2,439.00 0.0M
2025-07-18 2,450.02 2,467.36 2,450.02 2,467.36 0.0M
2025-07-17 2,440.50 2,479.73 2,430.00 2,450.02 0.0M
2025-07-16 2,479.99 2,479.99 2,460.00 2,460.00 0.0M
2025-07-15 2,462.97 2,487.99 2,437.06 2,438.00 0.0M
2025-07-14 2,430.00 2,489.97 2,430.00 2,435.57 0.0M
2025-07-11 2,464.99 2,465.00 2,404.15 2,463.98 0.0M
2025-07-10 2,428.00 2,448.09 2,428.00 2,448.09 0.0M
2025-07-09 2,420.00 2,435.34 2,385.00 2,428.49 0.0M
2025-07-08 2,470.00 2,489.97 2,385.00 2,420.00 0.0M
2025-07-07 2,468.00 2,479.99 2,468.00 2,479.99 0.0M
2025-07-04 2,467.42 2,489.98 2,467.42 2,479.99 0.0M
2025-07-03 2,442.00 2,467.40 2,442.00 2,467.40 0.0M
2025-07-02 2,410.88 2,467.00 2,410.88 2,442.00 0.0M
2025-07-01 2,401.05 2,429.81 2,400.00 2,422.94 0.0M
2025-06-30 2,377.05 2,407.49 2,377.05 2,407.49 0.0M
2025-06-27 2,408.63 2,408.63 2,377.04 2,377.04 0.0M
2025-06-26 2,375.87 2,407.47 2,375.87 2,384.77 0.0M
2025-06-25 2,394.50 2,399.58 2,374.90 2,399.58 0.0M
2025-06-24 2,394.63 2,394.64 2,374.86 2,394.63 0.0M
2025-06-23 2,414.06 2,414.07 2,407.49 2,414.07 0.0M
2025-06-20 2,399.00 2,400.00 2,399.00 2,399.00 0.0M
2025-06-18 2,418.95 2,418.95 2,370.01 2,400.00 0.0M
2025-06-17 2,400.01 2,418.94 2,400.00 2,400.00 0.0M
2025-06-16 2,418.94 2,418.94 2,400.00 2,400.01 0.0M
2025-06-13 2,399.93 2,439.99 2,399.93 2,400.00 0.0M
2025-06-12 2,367.11 2,399.99 2,367.00 2,367.00 0.0M
2025-06-11 2,367.09 2,386.00 2,367.09 2,370.01 0.0M
2025-06-10 2,357.13 2,390.00 2,357.13 2,390.00 0.0M
2025-06-09 2,380.00 2,400.00 2,362.04 2,390.00 0.0M
2025-06-06 2,400.00 2,419.97 2,376.09 2,400.00 0.0M
2025-06-05 2,415.61 2,439.99 2,379.70 2,400.00 0.0M
2025-06-04 2,389.99 2,440.00 2,366.10 2,440.00 0.0M
2025-06-03 2,390.00 2,390.00 2,358.02 2,389.99 0.0M
2025-06-02 2,340.05 2,389.93 2,340.05 2,381.00 0.0M
2025-05-30 2,332.51 2,370.74 2,332.50 2,332.50 0.0M
2025-05-29 2,336.04 2,355.25 2,332.50 2,332.50 0.0M
2025-05-28 2,337.46 2,359.63 2,332.50 2,359.63 0.0M
2025-05-27 2,375.05 2,375.05 2,332.51 2,355.18 0.0M
2025-05-26 2,335.58 2,401.69 2,332.50 2,332.50 0.0M
2025-05-23 2,429.57 2,429.58 2,360.02 2,360.02 0.0M
2025-05-22 2,395.89 2,430.00 2,395.89 2,400.01 0.0M
2025-05-21 2,370.00 2,396.00 2,357.00 2,357.00 0.0M
2025-05-20 2,357.02 2,387.99 2,357.02 2,387.99 0.0M
2025-05-19 2,357.12 2,417.97 2,357.00 2,357.00 0.0M
2025-05-16 2,380.00 2,418.98 2,357.00 2,370.00 0.0M
2025-05-15 2,380.00 2,380.00 2,359.77 2,380.00 0.0M
2025-05-14 2,424.99 2,449.00 2,356.20 2,357.12 0.0M
2025-05-13 2,430.01 2,430.01 2,361.01 2,380.00 0.0M
2025-05-12 2,427.30 2,430.00 2,420.00 2,430.00 0.0M
2025-05-09 2,380.00 2,380.00 2,340.01 2,379.71 0.0M
2025-05-08 2,406.99 2,413.84 2,355.01 2,380.00 0.0M
2025-05-07 2,330.00 2,401.00 2,330.00 2,375.01 0.0M
2025-05-06 2,359.98 2,399.99 2,310.01 2,372.99 0.0M
2025-05-05 2,303.81 2,400.00 2,282.01 2,380.00 0.0M
2025-05-02 2,316.99 2,350.00 2,265.00 2,281.00 0.0M
2025-04-30 2,320.97 2,320.97 2,235.75 2,317.00 0.0M
2025-04-29 2,419.11 2,419.11 2,319.97 2,319.97 0.0M
2025-04-28 2,398.30 2,398.30 2,250.59 2,329.89 0.0M
2025-04-25 2,319.97 2,452.27 2,319.97 2,369.54 0.0M
2025-04-24 2,289.99 2,370.00 2,260.49 2,340.00 0.0M
2025-04-23 2,245.05 2,296.89 2,245.05 2,289.99 0.0M
2025-04-22 2,299.99 2,299.99 2,230.19 2,269.00 0.0M
2025-04-17 2,230.01 2,300.00 2,230.01 2,300.00 0.0M
2025-04-16 2,279.89 2,279.89 2,223.00 2,250.00 0.0M
2025-04-15 2,223.27 2,283.45 2,223.27 2,283.00 0.0M
2025-04-14 2,276.78 2,276.78 2,223.01 2,275.00 0.0M
2025-04-11 2,273.79 2,276.69 2,223.66 2,258.98 0.0M
2025-04-10 2,291.00 2,291.00 2,223.00 2,273.79 0.0M
2025-04-09 2,290.98 2,290.98 2,250.00 2,279.87 0.0M
2025-04-08 2,498.50 2,498.50 2,223.00 2,284.00 0.0M
2025-04-07 2,219.00 2,229.00 2,219.00 2,219.00 0.0M
2025-04-04 2,191.01 2,192.00 2,191.00 2,191.00 0.0M
2025-04-03 2,191.01 2,200.98 2,191.00 2,191.00 0.0M
2025-04-02 2,191.00 2,207.00 2,191.00 2,191.00 0.0M
2025-04-01 2,250.00 2,250.00 2,190.03 2,191.00 0.0M
2025-03-31 2,168.97 2,256.11 2,135.66 2,217.45 0.0M
2025-03-28 2,163.05 2,193.72 2,163.05 2,177.90 0.0M
2025-03-27 2,193.72 2,193.72 2,128.56 2,129.65 0.0M
2025-03-26 2,109.67 2,187.80 2,109.62 2,128.83 0.0M
2025-03-25 2,152.83 2,167.01 2,108.78 2,167.01 0.0M
2025-03-24 2,125.02 2,190.00 2,125.01 2,190.00 0.0M
2025-03-21 2,130.00 2,166.98 2,102.83 2,140.00 0.0M
2025-03-20 2,102.72 2,148.67 2,102.72 2,130.00 0.0M
2025-03-19 2,099.56 2,148.79 2,099.56 2,100.00 0.0M
2025-03-18 2,090.03 2,178.78 2,090.03 2,109.00 0.0M
2025-03-17 2,130.01 2,238.99 2,080.00 2,080.00 0.0M
2025-03-14 2,135.00 2,135.82 2,080.16 2,130.00 0.0M
2025-03-13 2,069.34 2,135.00 2,069.34 2,135.00 0.0M
2025-03-12 2,100.01 2,119.99 2,060.03 2,114.99 0.0M
2025-03-11 2,069.91 2,099.99 2,069.91 2,089.99 0.0M
2025-03-10 2,090.01 2,140.00 2,080.01 2,133.99 0.0M
2025-03-07 2,078.04 2,103.48 2,034.13 2,090.00 0.0M
2025-03-06 2,035.07 2,074.63 2,035.03 2,074.63 0.0M
2025-03-05 2,060.62 2,060.62 2,024.73 2,060.44 0.0M
2025-02-28 2,021.37 2,060.63 2,021.37 2,060.63 0.0M
2025-02-27 2,041.19 2,070.66 2,031.27 2,031.27 0.0M
2025-02-26 2,038.22 2,069.54 2,037.23 2,041.18 0.0M
2025-02-25 2,040.11 2,089.87 2,040.11 2,052.05 0.0M
2025-02-24 2,034.27 2,099.00 2,034.27 2,099.00 0.0M
2025-02-21 2,060.03 2,060.07 2,050.00 2,050.00 0.0M
2025-02-20 2,051.00 2,060.00 2,026.00 2,060.00 0.0M
2025-02-19 2,026.28 2,063.00 2,026.28 2,063.00 0.0M
2025-02-18 2,025.48 2,100.00 2,025.48 2,100.00 0.0M
2025-02-17 2,030.00 2,044.99 2,025.52 2,040.00 0.0M
2025-02-14 2,025.47 2,050.00 2,025.47 2,030.00 0.0M
2025-02-13 2,035.00 2,057.82 2,034.93 2,057.82 0.0M
2025-02-12 2,085.97 2,085.97 2,025.08 2,035.00 0.0M
2025-02-11 2,030.00 2,050.00 2,020.09 2,025.01 0.0M
2025-02-10 2,089.99 2,089.99 2,018.00 2,030.00 0.0M
2025-02-07 2,035.00 2,063.99 2,001.04 2,063.99 0.0M
2025-02-06 2,049.97 2,050.01 2,001.30 2,035.00 0.0M
2025-02-05 2,074.85 2,074.85 2,001.78 2,050.00 0.0M
2025-02-04 1,992.03 2,074.87 1,992.03 2,001.76 0.0M
2025-02-03 2,050.03 2,073.06 2,000.00 2,050.00 0.0M
2025-01-31 2,157.39 2,157.39 2,073.08 2,073.08 0.0M
2025-01-30 2,064.28 2,171.26 2,033.40 2,157.39 0.0M
2025-01-29 2,143.50 2,182.19 2,083.00 2,147.47 0.0M
2025-01-28 2,058.22 2,083.99 2,058.22 2,059.55 0.0M
2025-01-27 2,082.99 2,143.51 2,046.32 2,143.51 0.0M
2025-01-24 2,071.06 2,071.06 2,067.99 2,068.00 0.0M
2025-01-23 2,042.68 2,073.44 2,030.00 2,073.44 0.0M
2025-01-22 2,024.41 2,050.00 2,011.02 2,014.03 0.0M
2025-01-21 2,020.02 2,050.00 2,006.24 2,049.00 0.0M
2025-01-20 2,040.00 2,068.99 2,010.08 2,050.00 0.0M
2025-01-17 2,026.00 2,026.00 2,001.08 2,012.00 0.0M
2025-01-16 2,037.00 2,046.12 2,006.01 2,024.00 0.0M
2025-01-15 2,069.49 2,069.50 2,005.00 2,005.08 0.0M
2025-01-14 2,010.01 2,039.99 2,010.01 2,036.00 0.0M
2025-01-13 2,010.00 2,068.98 2,005.00 2,049.99 0.0M
2025-01-10 1,988.22 2,070.00 1,988.22 2,010.00 0.0M
2025-01-09 2,005.99 2,066.26 2,005.99 2,066.26 0.0M
2025-01-08 1,990.02 2,051.99 1,985.70 2,005.99 0.0M
2025-01-07 1,999.00 1,999.00 1,991.00 1,991.00 0.0M
2025-01-06 1,992.09 1,999.99 1,992.09 1,994.20 0.0M
2025-01-03 1,990.02 2,010.00 1,990.02 2,010.00 0.0M
2025-01-02 1,989.01 2,019.00 1,989.01 1,991.00 0.0M