Prisma Proton Energia Fundo de Investimento em Par (PPEI11)

PPEI11
🏛️ Brasil →
89.05
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 88.90 88.90 88.90 88.90 0.0K
10:15 88.93 88.93 88.93 88.93 0.0K
10:20 88.94 88.96 88.94 88.96 0.0K
10:25 88.96 88.96 88.96 88.96 0.0K
10:30 88.96 89.20 88.96 89.20 0.0K
10:35 89.21 89.21 89.21 89.21 0.0K
10:40 89.21 89.21 89.20 89.20 0.0K
10:45 89.20 89.20 88.95 88.95 0.0K
10:50 88.95 88.95 88.95 88.95 0.0K
10:55 88.95 88.96 88.95 88.96 0.0K
11:00 88.96 88.96 88.96 88.96 0.0K
11:05 88.96 88.97 88.96 88.97 0.0K
11:10 88.97 88.97 88.97 88.97 0.0K
11:15 90.60 90.60 88.97 88.97 0.0K
11:20 88.97 88.97 88.97 88.97 0.0K
11:25 88.97 88.99 88.97 88.99 0.0K
11:30 88.99 89.01 88.99 89.00 0.0K
11:35 89.00 89.01 89.00 89.01 0.0K
11:40 89.01 89.02 89.01 89.02 0.0K
11:45 89.02 89.02 89.01 89.02 0.0K
11:50 89.02 89.02 89.02 89.02 0.0K
11:55 89.02 89.02 89.02 89.02 0.0K
12:00 89.02 89.02 89.02 89.02 0.0K
12:05 89.02 89.02 89.02 89.02 0.0K
12:10 89.02 89.02 89.02 89.02 0.0K
12:15 89.02 89.02 89.02 89.02 0.0K
12:20 89.02 89.02 89.02 89.02 0.0K
12:25 89.02 89.02 89.02 89.02 0.0K
12:30 89.02 89.04 89.02 89.04 0.0K
12:35 89.04 89.06 89.04 89.04 0.0K
12:40 89.05 89.06 89.05 89.05 0.0K
12:45 89.05 89.05 89.05 89.05 0.0K
12:50 89.05 89.05 89.05 89.05 0.0K
12:55 89.05 89.05 89.03 89.03 0.0K
13:00 89.03 89.03 89.03 89.03 0.0K
13:05 89.03 89.04 89.03 89.04 0.0K
13:10 89.04 89.04 89.04 89.04 0.0K
13:15 89.04 89.04 89.04 89.04 0.0K
13:20 89.04 89.05 89.04 89.05 0.0K
13:25 89.06 89.06 89.06 89.06 0.0K
13:30 89.06 89.06 89.06 89.06 0.0K
13:35 89.06 89.08 89.06 89.08 0.0K
13:40 89.08 89.08 89.08 89.08 0.0K
13:45 89.08 89.08 89.08 89.08 0.0K
13:50 89.08 89.08 89.08 89.08 0.0K
13:55 90.00 90.00 89.08 89.08 0.1K
14:00 89.08 89.08 89.03 89.03 0.0K
14:05 89.03 89.05 89.03 89.05 0.1K
14:10 89.05 89.05 89.05 89.05 0.0K
14:15 89.05 89.05 89.05 89.05 0.0K
14:20 89.05 89.05 89.05 89.05 0.0K
14:25 89.05 89.05 89.05 89.05 0.0K
14:30 89.05 89.05 89.05 89.05 0.0K
14:35 89.05 89.05 89.03 89.03 0.0K
14:40 89.03 89.03 88.99 88.99 0.0K
14:45 88.99 88.99 88.95 88.95 0.0K
14:50 88.95 88.95 88.95 88.95 0.0K
14:55 88.95 88.95 88.95 88.95 0.0K
15:00 88.95 88.95 88.95 88.95 0.0K
15:05 88.95 88.95 88.95 88.95 0.0K
15:10 88.95 88.95 88.95 88.95 0.0K
15:15 88.95 89.29 88.62 88.62 0.1K
15:20 88.62 88.62 88.55 88.58 0.0K
15:25 88.58 88.59 88.57 88.57 0.1K
15:30 88.57 88.57 88.53 88.57 0.0K
15:35 88.53 88.53 88.51 88.51 0.0K
15:40 88.51 88.51 88.50 88.50 0.0K
15:45 88.50 88.50 88.50 88.50 0.0K
15:50 88.50 88.53 88.50 88.53 0.0K
15:55 88.53 88.53 88.50 88.50 0.0K
16:00 88.50 88.51 88.50 88.50 0.0K
16:05 88.50 88.51 88.50 88.51 0.0K
16:10 88.51 88.51 88.50 88.50 0.0K
16:15 88.50 88.50 88.50 88.50 0.0K
16:20 88.50 88.50 88.50 88.50 0.0K
16:25 88.50 88.50 88.50 88.50 0.0K
16:30 88.50 88.50 88.50 88.50 0.0K
16:35 88.50 88.50 88.50 88.50 0.0K
16:40 88.50 88.51 88.50 88.50 0.0K
16:45 88.50 88.51 88.23 88.50 0.1K
16:50 88.50 88.50 88.50 88.50 0.0K
16:55 88.25 88.25 88.25 88.25 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 89.15 90.33 89.00 89.05 0.0M
2025-10-02 89.00 90.67 89.00 90.29 0.0M
2025-10-01 88.30 90.99 88.21 90.67 0.0M
2025-09-30 88.90 90.60 88.23 88.25 0.0M
2025-09-29 87.56 91.00 87.02 90.90 0.0M
2025-09-26 88.55 88.55 87.20 88.43 0.0M
2025-09-25 88.23 88.35 87.50 87.70 0.0M
2025-09-24 88.40 89.00 88.21 89.00 0.0M
2025-09-23 88.90 89.00 88.50 88.55 0.0M
2025-09-22 89.10 90.20 88.77 89.50 0.0M
2025-09-19 90.90 90.98 88.63 90.40 0.0M
2025-09-18 88.39 91.10 88.39 91.00 0.0M
2025-09-17 89.22 90.17 88.31 88.50 0.0M
2025-09-16 90.67 91.09 89.10 89.22 0.0M
2025-09-15 90.00 90.67 90.00 90.67 0.0M
2025-09-12 90.67 90.67 89.01 90.00 0.0M
2025-09-11 88.55 90.67 88.55 90.67 0.0M
2025-09-10 88.35 90.62 88.15 88.15 0.0M
2025-09-09 88.39 90.68 88.34 88.34 0.0M
2025-09-08 90.67 91.22 88.21 88.30 0.0M
2025-09-05 89.49 91.22 88.50 90.67 0.0M
2025-09-04 89.50 89.50 89.50 89.50 0.0M
2025-09-03 91.20 91.20 88.19 88.19 0.0M
2025-09-02 89.19 91.20 89.18 91.20 0.0M
2025-09-01 88.24 91.30 88.03 88.03 0.0M
2025-08-29 88.07 91.36 88.00 91.36 0.0M
2025-08-28 88.16 90.74 88.06 88.07 0.0M
2025-08-27 88.17 90.00 88.00 88.00 0.0M
2025-08-26 89.55 90.71 88.14 90.67 0.0M
2025-08-25 88.55 89.99 88.00 89.59 0.0M
2025-08-22 88.07 91.84 88.06 88.06 0.0M
2025-08-21 89.30 92.00 88.51 92.00 0.0M
2025-08-20 89.35 89.35 87.94 88.00 0.0M
2025-08-19 89.00 89.19 87.79 87.97 0.0M
2025-08-18 88.99 88.99 87.71 88.98 0.0M
2025-08-15 87.57 89.67 87.57 89.00 0.0M
2025-08-14 87.52 89.01 87.51 89.00 0.0M
2025-08-13 87.57 88.88 87.50 87.50 0.0M
2025-08-12 87.60 89.80 87.50 89.00 0.0M
2025-08-08 89.01 89.93 88.21 88.21 0.0M
2025-08-07 90.97 90.98 88.21 88.21 0.0M
2025-08-06 89.99 90.98 89.09 90.98 0.0M
2025-08-05 89.90 90.00 88.26 90.00 0.0M
2025-08-04 88.16 90.94 88.15 90.00 0.0M
2025-08-01 88.00 88.22 88.00 88.15 0.0M
2025-07-31 89.96 90.98 89.02 90.00 0.0M
2025-07-30 87.91 90.25 87.90 87.90 0.0M
2025-07-29 87.81 90.36 87.76 87.86 0.0M
2025-07-28 87.64 89.01 87.64 89.01 0.0M
2025-07-25 88.10 90.68 87.50 90.68 0.0M
2025-07-24 87.71 89.95 87.51 89.00 0.0M
2025-07-23 88.31 88.50 87.66 87.74 0.0M
2025-07-22 88.03 90.79 88.03 88.31 0.0M
2025-07-21 88.73 90.69 88.73 90.69 0.0M
2025-07-18 87.71 87.75 87.50 87.50 0.0M
2025-07-17 90.49 90.49 87.68 87.68 0.0M
2025-07-16 90.43 90.60 88.14 88.14 0.0M
2025-07-15 87.81 90.45 87.81 90.45 0.0M
2025-07-14 87.65 89.50 87.65 89.40 0.0M
2025-07-11 88.00 89.96 88.00 89.95 0.0M
2025-07-10 88.88 90.01 87.50 87.50 0.0M
2025-07-09 88.99 88.99 87.50 87.50 0.0M
2025-07-08 89.00 89.00 87.72 87.73 0.0M
2025-07-07 90.19 90.19 89.00 89.50 0.0M
2025-07-04 90.24 90.24 87.50 90.20 0.0M
2025-07-03 87.56 90.15 87.50 90.10 0.0M
2025-07-02 87.70 89.01 86.70 87.50 0.0M
2025-07-01 87.11 90.45 87.00 90.45 0.0M
2025-06-30 89.10 90.46 87.00 87.00 0.0M
2025-06-27 88.00 89.10 88.00 89.10 0.0M
2025-06-26 88.00 88.00 87.64 87.64 0.0M
2025-06-25 89.00 89.00 88.00 88.01 0.0M
2025-06-24 88.01 89.97 88.01 88.03 0.0M
2025-06-23 87.65 89.93 87.64 87.64 0.0M
2025-06-20 87.64 89.99 87.64 87.64 0.0M
2025-06-18 87.55 97.74 87.55 87.64 0.0M
2025-06-17 89.15 90.99 89.15 89.27 0.0M
2025-06-16 89.00 91.00 89.00 89.10 0.0M
2025-06-13 88.25 89.55 88.25 89.00 0.0M
2025-06-12 88.00 88.25 88.00 88.25 0.0M
2025-06-11 93.03 93.03 87.53 87.53 0.0M
2025-06-10 89.01 92.90 89.01 92.90 0.0M
2025-06-09 87.80 91.49 87.80 88.50 0.0M
2025-06-06 90.40 90.40 87.11 88.00 0.0M
2025-06-05 90.31 90.35 90.30 90.30 0.0M
2025-06-04 90.00 90.70 90.00 90.30 0.0M
2025-06-03 87.46 90.99 86.52 90.98 0.0M
2025-06-02 87.47 89.40 87.47 88.51 0.0M
2025-05-30 87.00 87.54 87.00 87.46 0.0M
2025-05-29 87.60 87.89 86.04 86.52 0.0M
2025-05-28 86.21 87.74 86.00 86.51 0.0M
2025-05-27 86.21 86.35 86.20 86.35 0.0M
2025-05-26 85.96 86.36 85.95 86.20 0.0M
2025-05-23 86.08 86.98 85.94 86.00 0.0M
2025-05-22 88.87 88.88 85.95 86.07 0.0M
2025-05-21 88.10 89.20 86.20 86.20 0.0M
2025-05-20 86.00 88.14 86.00 86.01 0.0M
2025-05-19 85.91 88.18 85.90 86.06 0.0M
2025-05-16 85.03 86.30 85.00 86.00 0.0M
2025-05-15 85.51 88.57 85.51 85.67 0.0M
2025-05-14 88.80 89.21 85.03 85.03 0.0M
2025-05-13 87.00 89.10 86.55 89.10 0.0M
2025-05-12 88.00 88.00 87.00 87.00 0.0M
2025-05-09 87.99 88.01 87.99 88.00 0.0M
2025-05-08 85.02 87.98 85.00 85.10 0.0M
2025-05-07 83.50 88.00 83.21 88.00 0.0M
2025-05-06 88.50 90.63 83.16 90.63 0.0M
2025-05-05 85.00 89.31 82.23 85.01 0.0M
2025-05-02 83.47 85.96 82.22 83.80 0.0M
2025-04-30 82.50 83.49 82.24 83.05 0.0M
2025-04-29 82.23 83.99 82.23 83.00 0.0M
2025-04-28 81.75 84.49 81.75 82.22 0.0M
2025-04-25 85.36 85.36 81.50 81.80 0.0M
2025-04-24 85.92 85.92 81.00 85.79 0.0M
2025-04-23 83.52 83.52 83.50 83.50 0.0M
2025-04-22 84.50 85.96 83.50 83.50 0.0M
2025-04-17 84.70 84.70 84.70 84.70 0.0M
2025-04-16 85.01 85.96 84.70 84.70 0.0M
2025-04-15 83.00 84.99 83.00 84.00 0.0M
2025-04-14 83.01 85.00 83.00 83.00 0.0M
2025-04-11 81.84 84.99 80.40 83.00 0.0M
2025-04-10 81.84 81.84 80.20 80.20 0.0M
2025-04-09 80.50 81.10 80.00 80.10 0.0M
2025-04-08 80.49 80.49 80.49 80.49 0.0M
2025-04-07 80.50 80.50 80.50 80.50 0.0M
2025-04-04 80.00 80.50 80.00 80.50 0.0M
2025-04-03 80.98 80.98 79.05 80.00 0.0M
2025-04-02 80.07 81.65 79.02 79.14 0.0M
2025-04-01 79.02 80.42 79.00 80.42 0.0M
2025-03-31 79.60 79.99 79.00 79.00 0.0M
2025-03-28 81.65 81.65 79.01 80.00 0.0M
2025-03-27 78.88 81.73 78.72 81.73 0.0M
2025-03-26 78.95 81.79 78.62 78.87 0.0M
2025-03-25 80.31 81.85 78.36 81.85 0.0M
2025-03-24 79.98 80.31 79.02 79.79 0.0M
2025-03-21 78.01 79.91 78.00 79.02 0.0M
2025-03-20 77.70 79.87 76.51 78.00 0.0M
2025-03-19 77.56 79.98 76.41 77.69 0.0M
2025-03-18 77.70 78.69 77.52 78.55 0.0M
2025-03-17 78.20 78.69 77.61 77.80 0.0M
2025-03-14 77.63 80.33 77.61 78.20 0.0M
2025-03-13 78.36 81.28 77.69 77.69 0.0M
2025-03-12 79.03 81.28 78.35 78.36 0.0M
2025-03-11 79.03 81.28 79.02 79.02 0.0M
2025-03-10 80.00 80.33 79.02 80.33 0.0M
2025-03-07 80.00 80.00 78.03 79.99 0.0M
2025-03-06 81.00 81.00 78.00 80.50 0.0M
2025-03-05 79.00 79.00 79.00 79.00 0.0M
2025-02-28 79.90 79.92 77.60 79.00 0.0M
2025-02-27 81.70 81.70 77.35 80.10 0.0M
2025-02-26 78.00 79.66 77.32 77.70 0.0M
2025-02-25 77.31 79.80 77.30 77.30 0.0M
2025-02-24 80.95 81.76 77.13 77.30 0.0M
2025-02-21 78.77 81.55 78.77 81.55 0.0M
2025-02-20 76.50 79.99 76.50 78.77 0.0M
2025-02-19 78.34 81.88 78.34 81.88 0.0M
2025-02-18 78.00 78.48 76.00 78.39 0.0M
2025-02-17 78.49 78.49 76.08 78.10 0.0M
2025-02-14 75.76 78.00 75.60 78.00 0.0M
2025-02-13 78.49 78.49 76.10 76.10 0.0M
2025-02-12 77.00 78.98 76.00 76.70 0.0M
2025-02-11 77.00 78.99 77.00 78.98 0.0M
2025-02-10 76.54 77.26 76.54 77.20 0.0M
2025-02-07 77.01 77.76 77.00 77.00 0.0M
2025-02-06 77.01 77.80 77.00 77.00 0.0M
2025-02-05 76.71 78.79 76.53 77.00 0.0M
2025-02-04 77.11 77.30 77.00 77.00 0.0M
2025-02-03 77.00 78.99 77.00 77.01 0.0M
2025-01-31 78.10 78.10 76.51 76.51 0.0M
2025-01-30 77.01 79.49 77.00 77.00 0.0M
2025-01-29 79.56 79.56 77.01 78.07 0.0M
2025-01-28 77.20 78.00 77.00 77.00 0.0M
2025-01-27 77.77 79.78 77.20 77.20 0.0M
2025-01-24 77.70 77.80 76.00 77.77 0.0M
2025-01-23 75.60 79.85 75.60 77.82 0.0M
2025-01-22 79.85 79.85 75.54 75.54 0.0M
2025-01-21 75.51 78.98 75.51 76.25 0.0M
2025-01-20 75.83 75.83 75.21 75.22 0.0M
2025-01-17 75.87 77.00 75.80 77.00 0.0M
2025-01-16 76.00 77.81 76.00 76.10 0.0M
2025-01-15 77.00 77.00 76.00 76.00 0.0M
2025-01-14 76.99 77.80 76.00 76.00 0.0M
2025-01-13 78.96 78.96 75.01 76.00 0.0M
2025-01-10 78.03 78.94 77.50 78.93 0.0M
2025-01-09 79.85 79.85 78.50 78.50 0.0M
2025-01-08 79.00 79.89 79.00 79.00 0.0M
2025-01-07 79.00 81.00 78.50 79.00 0.0M
2025-01-06 76.50 81.00 76.50 80.97 0.0M
2025-01-03 81.97 81.97 75.04 76.00 0.0M
2025-01-02 81.97 82.00 76.00 77.00 0.0M