Cotação atual, histórico e gráfico do papel: PCAR3

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 PCAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2021	-0,69%	-0,54	77,30	77,79	76,01	78,91	214M	5.523
13/01/2021	1,95%	1,49	77,84	76,51	76,50	80,26	387M	12.629
12/01/2021	2,58%	1,92	76,35	74,76	74,41	77,39	137M	9.535
11/01/2021	-2,76%	-2,11	74,43	76,39	73,80	76,72	109M	9.253
08/01/2021	3,39%	2,51	76,54	73,99	73,18	76,85	104M	8.300
07/01/2021	1,76%	1,28	74,03	72,40	71,96	74,09	88M	7.014
06/01/2021	-0,80%	-0,59	72,75	73,29	71,61	73,99	68M	6.226
05/01/2021	-2,33%	-1,75	73,34	75,01	72,65	75,01	81M	7.051
04/01/2021	0,05%	0,04	75,09	75,25	74,51	75,66	62M	6.278
30/12/2020	-0,42%	-0,32	75,05	75,40	74,30	76,64	59M	2.830
29/12/2020	0,01%	0,01	75,37	75,02	75,02	76,60	67M	5.702

28/12/2020	3,64%	2,65	75,36	72,72	72,33	75,66	72M	5.693
23/12/2020	0,01%	0,01	72,71	72,86	72,43	73,16	38M	3.209
22/12/2020	0,69%	0,50	72,70	72,35	72,08	73,50	36M	2.926
21/12/2020	-2,83%	-2,10	72,20	73,19	71,57	73,50	117M	6.932
18/12/2020	1,01%	0,74	74,30	73,68	73,63	74,97	52M	3.230
17/12/2020	-1,13%	-0,84	73,56	74,41	73,40	74,43	51M	3.146
16/12/2020	1,27%	0,93	74,40	73,45	72,85	74,94	100M	8.174
15/12/2020	1,31%	0,95	73,47	73,07	72,00	73,83	93M	7.345
14/12/2020	-0,38%	-0,28	72,52	73,01	72,41	74,72	85M	6.385
11/12/2020	1,55%	1,11	72,80	70,77	70,45	73,20	65M	4.856
10/12/2020	-0,04%	-0,03	71,69	71,86	70,40	72,25	71M	5.854
09/12/2020	0,20%	0,14	71,72	71,78	70,91	72,38	173M	6.574
08/12/2020	2,68%	1,87	71,58	69,73	69,37	71,67	138M	7.148
07/12/2020	-1,43%	-1,01	69,71	71,00	69,50	71,16	94M	5.961
04/12/2020	-1,28%	-0,92	70,72	71,64	70,00	72,14	98M	8.412
03/12/2020	7,29%	4,87	71,64	67,11	67,00	72,70	326M	21.025
02/12/2020	-1,56%	-1,06	66,77	68,17	66,10	68,21	135M	11.455
01/12/2020	-2,05%	-1,42	67,83	69,62	67,40	69,91	145M	10.711
30/11/2020	-0,29%	-0,20	69,25	69,56	67,68	69,57	242M	12.328
27/11/2020	0,65%	0,45	69,45	69,06	68,58	70,20	48M	3.846
26/11/2020	-2,06%	-1,45	69,00	70,45	68,47	70,59	125M	7.022
25/11/2020	-1,21%	-0,86	70,45	71,38	69,46	71,91	62M	5.057
24/11/2020	1,73%	1,21	71,31	70,04	69,10	71,31	108M	8.535
23/11/2020	-3,97%	-2,90	70,10	73,05	69,90	73,15	112M	7.310
20/11/2020	4,55%	3,18	73,00	69,90	69,16	73,14	232M	11.661
19/11/2020	0,90%	0,62	69,82	68,90	68,80	69,82	93M	5.166
18/11/2020	0,80%	0,55	69,20	68,99	68,65	69,69	82M	6.337
17/11/2020	-0,62%	-0,43	68,65	68,65	68,28	69,10	55M	4.575
16/11/2020	-0,75%	-0,52	69,08	70,00	68,42	70,00	117M	7.889
13/11/2020	4,85%	3,22	69,60	67,09	66,65	69,70	99M	6.509
12/11/2020	0,50%	0,33	66,38	66,05	65,55	67,70	104M	8.706
11/11/2020	-1,54%	-1,03	66,05	67,01	66,05	67,88	64M	6.264
10/11/2020	1,79%	1,18	67,08	66,07	64,81	67,22	162M	13.441
09/11/2020	0,32%	0,21	65,90	67,10	65,83	69,00	143M	12.009
06/11/2020	0,37%	0,24	65,69	66,00	64,81	66,34	80M	6.993
05/11/2020	1,76%	1,13	65,45	64,81	64,55	65,92	85M	7.234
04/11/2020	3,39%	2,11	64,32	62,93	62,19	64,77	89M	7.737
03/11/2020	0,42%	0,26	62,21	63,05	61,45	63,30	82M	8.701
30/10/2020	-1,32%	-0,83	61,95	62,55	61,06	62,70	133M	10.218
29/10/2020	-0,48%	-0,30	62,78	63,37	61,52	63,76	120M	10.075
28/10/2020	-3,81%	-2,50	63,08	65,12	63,02	65,20	104M	7.637
27/10/2020	-1,63%	-1,09	65,58	66,62	65,24	67,12	70M	5.117
26/10/2020	0,44%	0,29	66,67	66,10	65,87	66,84	43M	3.562
23/10/2020	-0,70%	-0,47	66,38	66,66	66,13	67,01	45M	3.503
22/10/2020	0,21%	0,14	66,85	66,96	65,85	67,21	70M	5.467
21/10/2020	-0,95%	-0,64	66,71	67,35	66,47	67,36	41M	3.842
20/10/2020	1,61%	1,07	67,35	66,98	66,15	67,67	60M	4.695
19/10/2020	-0,45%	-0,30	66,28	66,45	65,75	68,21	140M	11.024
16/10/2020	1,68%	1,10	66,58	65,48	65,28	66,65	94M	7.932
15/10/2020	-0,94%	-0,62	65,48	66,08	65,15	66,08	183M	6.860
14/10/2020	-0,30%	-0,20	66,10	66,40	65,90	66,86	85M	6.177
13/10/2020	-2,00%	-1,35	66,30	67,67	65,80	67,88	139M	12.617
09/10/2020	-1,53%	-1,05	67,65	68,69	67,15	68,69	127M	9.333
08/10/2020	-0,74%	-0,51	68,70	69,26	67,35	69,35	145M	8.588
07/10/2020	1,04%	0,71	69,21	68,34	68,04	70,17	116M	8.332
06/10/2020	0,50%	0,34	68,50	68,43	67,04	68,69	95M	7.607
05/10/2020	-0,60%	-0,41	68,16	69,00	67,46	69,01	77M	6.878
02/10/2020	-2,38%	-1,67	68,57	69,70	68,30	70,33	83M	6.916
01/10/2020	0,72%	0,50	70,24	69,80	68,04	70,57	88M	6.931
30/09/2020	-1,25%	-0,88	69,74	70,97	69,40	71,27	106M	7.818
29/09/2020	-0,35%	-0,25	70,62	70,96	70,00	72,09	131M	9.298
28/09/2020	-4,28%	-3,17	70,87	74,40	70,58	74,48	151M	12.414
25/09/2020	-1,06%	-0,79	74,04	74,33	73,32	74,60	80M	6.300
24/09/2020	3,67%	2,65	74,83	71,80	71,73	76,29	184M	11.426
23/09/2020	-3,99%	-3,00	72,18	75,00	72,02	75,04	132M	7.729
22/09/2020	0,85%	0,63	75,18	74,10	74,02	75,40	92M	6.715
21/09/2020	-1,00%	-0,75	74,55	74,30	73,67	75,14	150M	9.080
18/09/2020	-1,23%	-0,94	75,30	76,00	74,60	76,21	136M	9.061
17/09/2020	1,56%	1,17	76,24	74,70	74,32	76,71	152M	8.778
16/09/2020	1,67%	1,23	75,07	74,00	73,97	75,58	139M	9.398
15/09/2020	-0,07%	-0,05	73,84	73,51	73,25	75,00	91M	7.213
14/09/2020	-0,39%	-0,29	73,89	74,18	72,61	75,34	246M	15.364
11/09/2020	3,97%	2,83	74,18	71,00	69,10	74,55	385M	24.047
10/09/2020	14,80%	9,20	71,35	74,14	69,50	74,14	1.327M	54.944
09/09/2020	-0,54%	-0,34	62,15	62,82	61,57	63,16	68M	5.612
08/09/2020	-1,23%	-0,78	62,49	62,99	62,00	63,15	60M	6.063
04/09/2020	0,80%	0,50	63,27	62,83	62,22	63,50	94M	8.120
03/09/2020	-2,62%	-1,69	62,77	64,60	62,11	64,80	124M	12.386
02/09/2020	-0,59%	-0,38	64,46	64,93	63,97	65,08	46M	4.412
01/09/2020	2,09%	1,33	64,84	64,20	63,58	64,90	73M	7.817
31/08/2020	-2,74%	-1,79	63,51	65,17	63,51	65,17	104M	7.883
28/08/2020	1,48%	0,95	65,30	64,50	64,17	65,30	48M	5.449
27/08/2020	-0,59%	-0,38	64,35	65,00	63,60	65,18	34M	3.574
26/08/2020	-0,90%	-0,59	64,73	65,47	63,50	65,50	84M	8.573
25/08/2020	0,79%	0,51	65,32	64,81	64,48	65,47	54M	6.395
24/08/2020	0,25%	0,16	64,81	65,11	64,21	65,31	75M	6.618
21/08/2020	0,78%	0,50	64,65	64,16	63,48	64,65	59M	5.324
20/08/2020	0,39%	0,25	64,15	63,81	62,67	64,76	65M	6.763
19/08/2020	-2,16%	-1,41	63,90	65,63	63,86	65,63	80M	6.987
18/08/2020	2,17%	1,39	65,31	64,80	64,32	65,65	91M	7.360
17/08/2020	-2,59%	-1,70	63,92	65,71	63,50	65,88	76M	7.066
14/08/2020	0,66%	0,43	65,62	65,30	64,88	66,14	60M	6.097
13/08/2020	-0,93%	-0,61	65,19	66,35	64,84	66,51	106M	8.609
12/08/2020	-3,12%	-2,12	65,80	67,79	65,12	68,09	176M	11.956
11/08/2020	2,01%	1,34	67,92	66,75	66,75	68,60	170M	12.595
10/08/2020	-2,02%	-1,37	66,58	68,00	65,83	68,27	193M	14.058
07/08/2020	0,92%	0,62	67,95	67,20	66,55	67,95	197M	13.645
06/08/2020	-1,92%	-1,32	67,33	68,86	67,11	69,40	198M	14.428
05/08/2020	0,51%	0,35	68,65	69,10	68,01	71,98	250M	17.927
04/08/2020	-0,84%	-0,58	68,30	68,61	66,51	69,45	304M	17.971
03/08/2020	-2,99%	-2,12	68,88	71,39	68,30	71,39	246M	20.422
31/07/2020	-3,68%	-2,71	71,00	74,16	69,96	74,23	362M	19.834
30/07/2020	-6,27%	-4,93	73,71	78,08	73,34	78,20	331M	21.096
29/07/2020	1,18%	0,92	78,64	78,72	76,40	78,83	252M	13.281
28/07/2020	3,21%	2,42	77,72	78,00	76,31	79,26	310M	21.358
27/07/2020	0,53%	0,40	75,30	75,33	75,30	76,47	80M	6.903
24/07/2020	0,93%	0,69	74,90	74,20	72,60	74,97	75M	5.373
23/07/2020	-2,19%	-1,66	74,21	75,50	73,50	76,19	45M	3.632
22/07/2020	-1,45%	-1,12	75,87	76,97	74,80	78,10	126M	9.922
21/07/2020	6,93%	4,99	76,99	72,11	72,11	77,52	232M	14.998
20/07/2020	1,27%	0,90	72,00	70,97	69,94	72,00	85M	7.627
17/07/2020	2,20%	1,53	71,10	69,60	69,60	71,90	91M	8.286
16/07/2020	-1,07%	-0,75	69,57	70,32	68,71	70,44	92M	7.557
15/07/2020	0,64%	0,45	70,32	70,20	69,74	70,68	106M	8.674
14/07/2020	1,90%	1,30	69,87	69,00	67,69	70,15	87M	6.621
13/07/2020	-3,01%	-2,13	68,57	71,25	68,30	71,45	92M	8.188
10/07/2020	-1,16%	-0,83	70,70	71,99	70,15	71,99	68M	4.993
09/07/2020	-1,07%	-0,77	71,53	72,32	71,22	72,54	80M	6.484
08/07/2020	1,97%	1,40	72,30	71,37	71,21	72,40	80M	6.684
07/07/2020	-2,57%	-1,87	70,90	72,08	70,75	72,29	92M	6.582
06/07/2020	0,32%	0,23	72,77	72,58	72,19	73,20	72M	5.668
03/07/2020	1,71%	1,22	72,54	71,32	70,72	72,54	60M	4.483
02/07/2020	-	-	71,32	73,60	70,10	73,76	95M	8.136

Date,Open,High,Low,Close,Volume
14-Jan-21,77.79,78.91,76.01,77.30,213937058
13-Jan-21,76.51,80.26,76.50,77.84,386647758
12-Jan-21,74.76,77.39,74.41,76.35,136630191
11-Jan-21,76.39,76.72,73.80,74.43,108914058
08-Jan-21,73.99,76.85,73.18,76.54,103536799
07-Jan-21,72.40,74.09,71.96,74.03,88128552
06-Jan-21,73.29,73.99,71.61,72.75,67621717
05-Jan-21,75.01,75.01,72.65,73.34,80726527
04-Jan-21,75.25,75.66,74.51,75.09,62329465
30-Dec-20,75.40,76.64,74.30,75.05,58924919
29-Dec-20,75.02,76.60,75.02,75.37,67451938
28-Dec-20,72.72,75.66,72.33,75.36,71952329
23-Dec-20,72.86,73.16,72.43,72.71,37556275
22-Dec-20,72.35,73.50,72.08,72.70,35700643
21-Dec-20,73.19,73.50,71.57,72.20,116563118
18-Dec-20,73.68,74.97,73.63,74.30,51971983
17-Dec-20,74.41,74.43,73.40,73.56,51351527
16-Dec-20,73.45,74.94,72.85,74.40,99743602
15-Dec-20,73.07,73.83,72.00,73.47,93409606
14-Dec-20,73.01,74.72,72.41,72.52,85495783
11-Dec-20,70.77,73.20,70.45,72.80,65025935
10-Dec-20,71.86,72.25,70.40,71.69,71222864
09-Dec-20,71.78,72.38,70.91,71.72,172565012
08-Dec-20,69.73,71.67,69.37,71.58,137795293
07-Dec-20,71.00,71.16,69.50,69.71,94387447
04-Dec-20,71.64,72.14,70.00,70.72,98035043
03-Dec-20,67.11,72.70,67.00,71.64,326183008
02-Dec-20,68.17,68.21,66.10,66.77,135258370
01-Dec-20,69.62,69.91,67.40,67.83,144958821
30-Nov-20,69.56,69.57,67.68,69.25,242081576
27-Nov-20,69.06,70.20,68.58,69.45,48232019
26-Nov-20,70.45,70.59,68.47,69.00,124905732
25-Nov-20,71.38,71.91,69.46,70.45,61898363
24-Nov-20,70.04,71.31,69.10,71.31,107850102
23-Nov-20,73.05,73.15,69.90,70.10,111827777
20-Nov-20,69.90,73.14,69.16,73.00,232341669
19-Nov-20,68.90,69.82,68.80,69.82,93213666
18-Nov-20,68.99,69.69,68.65,69.20,81758822
17-Nov-20,68.65,69.10,68.28,68.65,55200801
16-Nov-20,70.00,70.00,68.42,69.08,116993266
13-Nov-20,67.09,69.70,66.65,69.60,98729056
12-Nov-20,66.05,67.70,65.55,66.38,103597809
11-Nov-20,67.01,67.88,66.05,66.05,64106513
10-Nov-20,66.07,67.22,64.81,67.08,161572477
09-Nov-20,67.10,69.00,65.83,65.90,143095418
06-Nov-20,66.00,66.34,64.81,65.69,80134804
05-Nov-20,64.81,65.92,64.55,65.45,84931215
04-Nov-20,62.93,64.77,62.19,64.32,88927274
03-Nov-20,63.05,63.30,61.45,62.21,81720785
30-Oct-20,62.55,62.70,61.06,61.95,133173737
29-Oct-20,63.37,63.76,61.52,62.78,119704397
28-Oct-20,65.12,65.20,63.02,63.08,104241160
27-Oct-20,66.62,67.12,65.24,65.58,70110745
26-Oct-20,66.10,66.84,65.87,66.67,42749614
23-Oct-20,66.66,67.01,66.13,66.38,44888180
22-Oct-20,66.96,67.21,65.85,66.85,69792129
21-Oct-20,67.35,67.36,66.47,66.71,41288455
20-Oct-20,66.98,67.67,66.15,67.35,60391004
19-Oct-20,66.45,68.21,65.75,66.28,140423982
16-Oct-20,65.48,66.65,65.28,66.58,93543449
15-Oct-20,66.08,66.08,65.15,65.48,182898304
14-Oct-20,66.40,66.86,65.90,66.10,85096549
13-Oct-20,67.67,67.88,65.80,66.30,139477313
09-Oct-20,68.69,68.69,67.15,67.65,127375988
08-Oct-20,69.26,69.35,67.35,68.70,145018170
07-Oct-20,68.34,70.17,68.04,69.21,116196085
06-Oct-20,68.43,68.69,67.04,68.50,95114969
05-Oct-20,69.00,69.01,67.46,68.16,77288934
02-Oct-20,69.70,70.33,68.30,68.57,83032091
01-Oct-20,69.80,70.57,68.04,70.24,88442543
30-Sep-20,70.97,71.27,69.40,69.74,106356606
29-Sep-20,70.96,72.09,70.00,70.62,131410127
28-Sep-20,74.40,74.48,70.58,70.87,151113069
25-Sep-20,74.33,74.60,73.32,74.04,80168564
24-Sep-20,71.80,76.29,71.73,74.83,184015082
23-Sep-20,75.00,75.04,72.02,72.18,132302403
22-Sep-20,74.10,75.40,74.02,75.18,92374589
21-Sep-20,74.30,75.14,73.67,74.55,150063936
18-Sep-20,76.00,76.21,74.60,75.30,135804661
17-Sep-20,74.70,76.71,74.32,76.24,151999101
16-Sep-20,74.00,75.58,73.97,75.07,138992465
15-Sep-20,73.51,75.00,73.25,73.84,91390847
14-Sep-20,74.18,75.34,72.61,73.89,245673941
11-Sep-20,71.00,74.55,69.10,74.18,385338762
10-Sep-20,74.14,74.14,69.50,71.35,1327416836
09-Sep-20,62.82,63.16,61.57,62.15,68124065
08-Sep-20,62.99,63.15,62.00,62.49,59501700
04-Sep-20,62.83,63.50,62.22,63.27,93639371
03-Sep-20,64.60,64.80,62.11,62.77,124037453
02-Sep-20,64.93,65.08,63.97,64.46,46102129
01-Sep-20,64.20,64.90,63.58,64.84,73000324
31-Aug-20,65.17,65.17,63.51,63.51,103720953
28-Aug-20,64.50,65.30,64.17,65.30,47938635
27-Aug-20,65.00,65.18,63.60,64.35,34287555
26-Aug-20,65.47,65.50,63.50,64.73,84017842
25-Aug-20,64.81,65.47,64.48,65.32,53914168
24-Aug-20,65.11,65.31,64.21,64.81,74861029
21-Aug-20,64.16,64.65,63.48,64.65,58605663
20-Aug-20,63.81,64.76,62.67,64.15,64727884
19-Aug-20,65.63,65.63,63.86,63.90,80452237
18-Aug-20,64.80,65.65,64.32,65.31,91383059
17-Aug-20,65.71,65.88,63.50,63.92,75876475
14-Aug-20,65.30,66.14,64.88,65.62,60072710
13-Aug-20,66.35,66.51,64.84,65.19,106371061
12-Aug-20,67.79,68.09,65.12,65.80,176162612
11-Aug-20,66.75,68.60,66.75,67.92,169829233
10-Aug-20,68.00,68.27,65.83,66.58,193291981
07-Aug-20,67.20,67.95,66.55,67.95,196571771
06-Aug-20,68.86,69.40,67.11,67.33,197730944
05-Aug-20,69.10,71.98,68.01,68.65,250479790
04-Aug-20,68.61,69.45,66.51,68.30,303622275
03-Aug-20,71.39,71.39,68.30,68.88,245962517
31-Jul-20,74.16,74.23,69.96,71.00,361522643
30-Jul-20,78.08,78.20,73.34,73.71,330574425
29-Jul-20,78.72,78.83,76.40,78.64,252240674
28-Jul-20,78.00,79.26,76.31,77.72,310481048
27-Jul-20,75.33,76.47,75.30,75.30,79780466
24-Jul-20,74.20,74.97,72.60,74.90,74882184
23-Jul-20,75.50,76.19,73.50,74.21,44577793
22-Jul-20,76.97,78.10,74.80,75.87,126166755
21-Jul-20,72.11,77.52,72.11,76.99,232330669
20-Jul-20,70.97,72.00,69.94,72.00,85118442
17-Jul-20,69.60,71.90,69.60,71.10,91107565
16-Jul-20,70.32,70.44,68.71,69.57,92195584
15-Jul-20,70.20,70.68,69.74,70.32,106407046
14-Jul-20,69.00,70.15,67.69,69.87,86767883
13-Jul-20,71.25,71.45,68.30,68.57,91890551
10-Jul-20,71.99,71.99,70.15,70.70,67658742
09-Jul-20,72.32,72.54,71.22,71.53,80362413
08-Jul-20,71.37,72.40,71.21,72.30,79873572
07-Jul-20,72.08,72.29,70.75,70.90,92307921
06-Jul-20,72.58,73.20,72.19,72.77,71704661
03-Jul-20,71.32,72.54,70.72,72.54,60294665
02-Jul-20,73.60,73.76,70.10,71.32,95089984

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PCAR3

cotações, gráficos e mais...