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
20/01/2022	-0,25%	-0,05	19,93	20,00	19,85	20,37	52M	13.154
19/01/2022	1,63%	0,32	19,98	19,69	19,63	20,30	43M	9.575
18/01/2022	2,13%	0,41	19,66	19,12	19,10	19,97	60M	13.491
17/01/2022	-3,31%	-0,66	19,25	19,91	19,10	19,91	46M	12.219
14/01/2022	1,48%	0,29	19,91	19,63	19,33	20,28	39M	9.274
13/01/2022	-2,68%	-0,54	19,62	20,01	19,25	20,07	72M	14.101
12/01/2022	3,23%	0,63	20,16	19,76	19,40	20,25	37M	7.396
11/01/2022	0,93%	0,18	19,53	19,35	18,95	19,53	38M	9.240
10/01/2022	2,11%	0,40	19,35	18,95	18,89	19,53	42M	8.911
07/01/2022	-2,42%	-0,47	18,95	19,55	18,95	19,55	47M	10.736
06/01/2022	-3,77%	-0,76	19,42	20,26	19,41	20,45	74M	14.683

05/01/2022	-3,58%	-0,75	20,18	20,95	20,18	21,23	70M	11.295
04/01/2022	0,38%	0,08	20,93	20,87	20,75	21,22	60M	9.306
03/01/2022	-4,05%	-0,88	20,85	21,73	20,62	21,92	60M	13.247
30/12/2021	-0,32%	-0,07	21,73	21,91	21,33	22,05	65M	9.140
29/12/2021	-3,45%	-0,78	21,80	22,61	21,80	22,80	38M	5.715
28/12/2021	1,90%	0,42	22,58	22,22	21,90	22,68	41M	6.164
27/12/2021	-0,14%	-0,03	22,16	22,12	21,83	22,55	37M	7.703
23/12/2021	0,23%	0,05	22,19	22,18	21,89	22,45	31M	5.377
22/12/2021	-2,12%	-0,48	22,14	22,56	21,92	22,65	68M	9.379
21/12/2021	-0,13%	-0,03	22,62	22,71	22,56	22,86	36M	5.509
20/12/2021	-2,58%	-0,60	22,65	23,60	22,42	23,67	69M	10.039
17/12/2021	-0,60%	-0,14	23,25	23,13	22,39	23,25	93M	11.996
16/12/2021	-0,30%	-0,07	23,39	23,56	23,03	23,61	45M	7.619
15/12/2021	0,51%	0,12	23,46	23,44	22,84	23,48	51M	10.421
14/12/2021	1,43%	0,33	23,34	23,20	22,62	23,45	46M	7.385
13/12/2021	-0,30%	-0,07	23,01	23,10	22,69	23,21	41M	6.945
10/12/2021	1,72%	0,39	23,08	22,96	22,84	23,86	56M	8.909
09/12/2021	-1,56%	-0,36	22,69	22,82	22,55	23,14	36M	5.621
08/12/2021	2,31%	0,52	23,05	22,56	22,01	23,05	63M	11.973
07/12/2021	1,03%	0,23	22,53	22,61	22,15	22,86	38M	7.715
06/12/2021	-0,89%	-0,20	22,30	22,70	22,13	22,76	43M	7.676
03/12/2021	1,26%	0,28	22,50	22,38	22,22	23,24	65M	9.626
02/12/2021	2,35%	0,51	22,22	21,95	21,83	22,68	40M	7.367
01/12/2021	-3,08%	-0,69	21,71	22,64	21,67	23,06	56M	9.619
30/11/2021	-2,99%	-0,69	22,40	22,66	22,05	23,06	70M	9.519
29/11/2021	-0,26%	-0,06	23,09	23,51	22,71	23,62	66M	10.971
26/11/2021	-2,32%	-0,55	23,15	23,02	22,66	23,43	42M	7.554
25/11/2021	2,20%	0,51	23,70	23,19	22,96	23,70	38M	6.357
24/11/2021	0,61%	0,14	23,19	22,99	22,72	23,74	48M	8.538
23/11/2021	1,14%	0,26	23,05	22,89	22,25	23,11	63M	11.741
22/11/2021	-0,31%	-0,07	22,79	23,15	22,74	23,51	52M	9.888
19/11/2021	1,60%	0,36	22,86	22,50	22,41	23,53	68M	10.274
18/11/2021	-1,36%	-0,31	22,50	23,05	22,11	23,05	71M	13.663
17/11/2021	-4,24%	-1,01	22,81	23,99	22,61	24,16	68M	11.938
16/11/2021	1,45%	0,34	23,82	23,48	23,48	25,10	132M	18.065
12/11/2021	-1,39%	-0,33	23,48	23,66	23,33	24,18	50M	7.053
11/11/2021	-0,04%	-0,01	23,81	24,07	23,54	24,21	61M	9.402
10/11/2021	1,32%	0,31	23,82	23,47	23,32	24,27	53M	8.140
09/11/2021	2,04%	0,47	23,51	23,06	22,83	24,18	72M	10.413
08/11/2021	-0,69%	-0,16	23,04	22,99	22,79	23,52	39M	6.859
05/11/2021	1,35%	0,31	23,20	22,90	22,70	23,63	68M	12.337
04/11/2021	-7,70%	-1,91	22,89	24,60	22,89	24,70	167M	22.756
03/11/2021	-4,32%	-1,12	24,80	25,70	24,37	25,77	120M	18.192
01/11/2021	1,53%	0,39	25,92	25,73	25,49	26,02	53M	8.112
29/10/2021	-0,70%	-0,18	25,53	25,81	25,42	26,50	65M	11.344
28/10/2021	-0,46%	-0,12	25,71	25,50	25,24	26,00	68M	10.647
27/10/2021	-0,39%	-0,10	25,83	26,11	25,68	26,59	39M	7.082
26/10/2021	-3,68%	-0,99	25,93	26,63	25,73	26,89	72M	9.820
25/10/2021	2,32%	0,61	26,92	26,47	26,04	27,26	117M	15.763
22/10/2021	-4,54%	-1,25	26,31	27,05	25,90	27,41	150M	21.601
21/10/2021	-4,54%	-1,31	27,56	28,11	27,24	28,77	209M	19.524
20/10/2021	0,17%	0,05	28,87	29,00	28,45	29,54	106M	13.859
19/10/2021	-0,48%	-0,14	28,82	29,01	28,25	29,25	163M	21.153
18/10/2021	-6,46%	-2,00	28,96	30,38	28,88	30,74	285M	35.602
15/10/2021	11,85%	3,28	30,96	33,00	20,01	33,22	690M	54.363
14/10/2021	0,14%	0,04	27,68	27,93	26,95	27,93	100M	13.791
13/10/2021	6,72%	1,74	27,64	25,80	25,72	27,93	190M	29.084
11/10/2021	5,28%	1,30	25,90	24,76	24,27	25,90	127M	17.570
08/10/2021	-1,60%	-0,40	24,60	24,40	23,54	24,90	257M	31.355
07/10/2021	-2,04%	-0,52	25,00	25,78	24,98	25,96	69M	10.342
06/10/2021	0,87%	0,22	25,52	24,82	24,75	26,28	158M	22.389
05/10/2021	6,80%	1,61	25,30	23,96	23,78	25,56	109M	15.311
04/10/2021	-5,54%	-1,39	23,69	25,09	23,69	25,27	75M	10.816
01/10/2021	-2,56%	-0,66	25,08	25,71	24,86	25,86	69M	11.410
30/09/2021	2,02%	0,51	25,74	25,52	25,40	26,48	84M	10.207
29/09/2021	-1,71%	-0,44	25,23	25,82	25,20	26,09	75M	10.731
28/09/2021	-4,29%	-1,15	25,67	26,72	25,60	26,77	67M	9.988
27/09/2021	-2,33%	-0,64	26,82	27,47	26,40	27,53	77M	11.832
24/09/2021	3,08%	0,82	27,46	26,35	26,33	27,46	56M	9.697
23/09/2021	1,99%	0,52	26,64	26,14	25,95	26,84	38M	6.280
22/09/2021	-0,65%	-0,17	26,12	26,48	26,04	26,75	49M	8.129
21/09/2021	2,30%	0,59	26,29	25,98	25,72	26,69	57M	9.906
20/09/2021	-3,02%	-0,80	25,70	25,94	25,45	26,09	65M	11.159
17/09/2021	-1,34%	-0,36	26,50	26,92	26,31	27,00	70M	8.685
16/09/2021	-2,33%	-0,64	26,86	27,35	26,86	27,46	45M	6.724
15/09/2021	-1,79%	-0,50	27,50	28,00	27,27	28,00	50M	7.715
14/09/2021	0,68%	0,19	28,00	27,87	27,65	28,70	49M	7.084
13/09/2021	1,76%	0,48	27,81	27,90	27,60	28,45	51M	9.243
10/09/2021	-2,81%	-0,79	27,33	28,40	27,29	28,59	74M	11.289
09/09/2021	5,71%	1,52	28,12	26,90	26,47	28,27	114M	16.319
08/09/2021	-8,09%	-2,34	26,60	28,59	26,54	28,84	114M	16.998
06/09/2021	6,75%	1,83	28,94	26,96	26,96	28,95	59M	7.955
03/09/2021	0,07%	0,02	27,11	27,38	26,70	27,52	57M	7.250
02/09/2021	-2,73%	-0,76	27,09	27,90	27,09	27,95	65M	9.451
01/09/2021	-1,69%	-0,48	27,85	28,45	27,85	28,59	67M	8.771
31/08/2021	-3,54%	-1,04	28,33	29,45	28,33	29,51	63M	7.364
30/08/2021	0,65%	0,19	29,37	29,05	29,05	29,84	57M	9.922
27/08/2021	0,62%	0,18	29,18	29,11	28,84	29,46	39M	6.494
26/08/2021	-3,27%	-0,98	29,00	29,98	29,00	29,98	50M	6.999
25/08/2021	1,42%	0,42	29,98	29,60	29,22	30,06	50M	7.619
24/08/2021	-2,09%	-0,63	29,56	30,37	29,51	30,47	73M	7.435
23/08/2021	2,65%	0,78	30,19	29,40	29,40	30,36	60M	9.786
20/08/2021	0,82%	0,24	29,41	29,04	29,01	29,70	75M	11.726
19/08/2021	0,59%	0,17	29,17	28,58	28,52	29,56	60M	9.350
18/08/2021	-1,86%	-0,55	29,00	29,58	28,52	29,68	76M	11.862
17/08/2021	-3,37%	-1,03	29,55	30,41	29,47	30,48	81M	9.283
16/08/2021	0,63%	0,19	30,58	30,36	29,91	30,90	80M	11.930
13/08/2021	1,20%	0,36	30,39	30,18	30,00	30,63	50M	7.730
12/08/2021	-0,46%	-0,14	30,03	30,05	29,92	30,40	43M	6.917
11/08/2021	-0,20%	-0,06	30,17	30,49	29,89	30,49	48M	6.964
10/08/2021	-0,56%	-0,17	30,23	30,40	29,95	30,65	39M	5.441
09/08/2021	0,36%	0,11	30,40	30,23	30,14	31,11	52M	7.600
06/08/2021	1,51%	0,45	30,29	29,95	29,79	30,57	55M	7.756
05/08/2021	-0,33%	-0,10	29,84	30,25	29,76	30,48	58M	8.829
04/08/2021	-2,60%	-0,80	29,94	30,63	29,66	30,65	62M	9.884
03/08/2021	-0,74%	-0,23	30,74	30,96	30,21	31,05	76M	12.436
02/08/2021	-0,19%	-0,06	30,97	31,67	30,87	31,78	81M	12.469
30/07/2021	-1,24%	-0,39	31,03	31,03	31,00	32,51	170M	20.270
29/07/2021	-7,40%	-2,51	31,42	33,00	31,42	33,10	273M	27.186
28/07/2021	-0,67%	-0,23	33,93	34,26	33,90	34,61	78M	10.213
27/07/2021	-1,13%	-0,39	34,16	34,24	33,97	34,55	64M	5.760
26/07/2021	1,89%	0,64	34,55	33,91	33,90	34,90	86M	8.992
23/07/2021	-3,56%	-1,25	33,91	35,20	33,76	35,45	170M	18.881
22/07/2021	-1,95%	-0,70	35,16	35,86	35,04	36,04	107M	10.527
21/07/2021	0,50%	0,18	35,86	35,70	35,43	36,59	93M	12.165
20/07/2021	-0,56%	-0,20	35,68	36,00	35,66	36,40	58M	6.554
19/07/2021	-0,14%	-0,05	35,88	35,85	35,16	36,10	93M	10.080
16/07/2021	1,07%	0,38	35,93	35,71	35,64	36,46	131M	14.209
15/07/2021	-2,97%	-1,09	35,55	36,65	35,40	36,73	139M	18.513
14/07/2021	0,14%	0,05	36,64	36,81	36,41	37,14	77M	9.735
13/07/2021	-1,27%	-0,47	36,59	36,96	36,55	37,12	86M	10.981
12/07/2021	-0,03%	-0,01	37,06	37,50	36,92	37,80	63M	7.616
08/07/2021	-	-	37,07	36,81	36,51	37,67	79M	7.832

Date,Open,High,Low,Close,Volume
20-Jan-22,20.00,20.37,19.85,19.93,51924027
19-Jan-22,19.69,20.30,19.63,19.98,43346686
18-Jan-22,19.12,19.97,19.10,19.66,59536050
17-Jan-22,19.91,19.91,19.10,19.25,46278764
14-Jan-22,19.63,20.28,19.33,19.91,38853445
13-Jan-22,20.01,20.07,19.25,19.62,72012908
12-Jan-22,19.76,20.25,19.40,20.16,36786272
11-Jan-22,19.35,19.53,18.95,19.53,37847986
10-Jan-22,18.95,19.53,18.89,19.35,41775151
07-Jan-22,19.55,19.55,18.95,18.95,47119725
06-Jan-22,20.26,20.45,19.41,19.42,73880070
05-Jan-22,20.95,21.23,20.18,20.18,69712371
04-Jan-22,20.87,21.22,20.75,20.93,59737496
03-Jan-22,21.73,21.92,20.62,20.85,60480493
30-Dec-21,21.91,22.05,21.33,21.73,64589102
29-Dec-21,22.61,22.80,21.80,21.80,37805033
28-Dec-21,22.22,22.68,21.90,22.58,41271315
27-Dec-21,22.12,22.55,21.83,22.16,36843814
23-Dec-21,22.18,22.45,21.89,22.19,31156699
22-Dec-21,22.56,22.65,21.92,22.14,67561328
21-Dec-21,22.71,22.86,22.56,22.62,36045992
20-Dec-21,23.60,23.67,22.42,22.65,69427035
17-Dec-21,23.13,23.25,22.39,23.25,93301977
16-Dec-21,23.56,23.61,23.03,23.39,45377564
15-Dec-21,23.44,23.48,22.84,23.46,51149326
14-Dec-21,23.20,23.45,22.62,23.34,46246339
13-Dec-21,23.10,23.21,22.69,23.01,40996404
10-Dec-21,22.96,23.86,22.84,23.08,56329428
09-Dec-21,22.82,23.14,22.55,22.69,35758439
08-Dec-21,22.56,23.05,22.01,23.05,62922197
07-Dec-21,22.61,22.86,22.15,22.53,38291487
06-Dec-21,22.70,22.76,22.13,22.30,42725641
03-Dec-21,22.38,23.24,22.22,22.50,65019839
02-Dec-21,21.95,22.68,21.83,22.22,39900850
01-Dec-21,22.64,23.06,21.67,21.71,55721835
30-Nov-21,22.66,23.06,22.05,22.40,69672079
29-Nov-21,23.51,23.62,22.71,23.09,65711451
26-Nov-21,23.02,23.43,22.66,23.15,41718543
25-Nov-21,23.19,23.70,22.96,23.70,38220472
24-Nov-21,22.99,23.74,22.72,23.19,47655527
23-Nov-21,22.89,23.11,22.25,23.05,62788266
22-Nov-21,23.15,23.51,22.74,22.79,52179500
19-Nov-21,22.50,23.53,22.41,22.86,68427669
18-Nov-21,23.05,23.05,22.11,22.50,70615331
17-Nov-21,23.99,24.16,22.61,22.81,67684963
16-Nov-21,23.48,25.10,23.48,23.82,132478475
12-Nov-21,23.66,24.18,23.33,23.48,50434505
11-Nov-21,24.07,24.21,23.54,23.81,61000407
10-Nov-21,23.47,24.27,23.32,23.82,52964537
09-Nov-21,23.06,24.18,22.83,23.51,72382691
08-Nov-21,22.99,23.52,22.79,23.04,38630229
05-Nov-21,22.90,23.63,22.70,23.20,68476012
04-Nov-21,24.60,24.70,22.89,22.89,167310925
03-Nov-21,25.70,25.77,24.37,24.80,119912493
01-Nov-21,25.73,26.02,25.49,25.92,52877034
29-Oct-21,25.81,26.50,25.42,25.53,65476610
28-Oct-21,25.50,26.00,25.24,25.71,67939972
27-Oct-21,26.11,26.59,25.68,25.83,38907209
26-Oct-21,26.63,26.89,25.73,25.93,71510003
25-Oct-21,26.47,27.26,26.04,26.92,116509444
22-Oct-21,27.05,27.41,25.90,26.31,149678103
21-Oct-21,28.11,28.77,27.24,27.56,209233818
20-Oct-21,29.00,29.54,28.45,28.87,106137261
19-Oct-21,29.01,29.25,28.25,28.82,162733205
18-Oct-21,30.38,30.74,28.88,28.96,284520004
15-Oct-21,33.00,33.22,20.01,30.96,689926334
14-Oct-21,27.93,27.93,26.95,27.68,99515668
13-Oct-21,25.80,27.93,25.72,27.64,189556919
11-Oct-21,24.76,25.90,24.27,25.90,126692111
08-Oct-21,24.40,24.90,23.54,24.60,256905525
07-Oct-21,25.78,25.96,24.98,25.00,68624780
06-Oct-21,24.82,26.28,24.75,25.52,157505335
05-Oct-21,23.96,25.56,23.78,25.30,108591161
04-Oct-21,25.09,25.27,23.69,23.69,74620333
01-Oct-21,25.71,25.86,24.86,25.08,68999127
30-Sep-21,25.52,26.48,25.40,25.74,84017505
29-Sep-21,25.82,26.09,25.20,25.23,74657446
28-Sep-21,26.72,26.77,25.60,25.67,67178173
27-Sep-21,27.47,27.53,26.40,26.82,76907897
24-Sep-21,26.35,27.46,26.33,27.46,55641564
23-Sep-21,26.14,26.84,25.95,26.64,37638254
22-Sep-21,26.48,26.75,26.04,26.12,48938101
21-Sep-21,25.98,26.69,25.72,26.29,56651959
20-Sep-21,25.94,26.09,25.45,25.70,65198479
17-Sep-21,26.92,27.00,26.31,26.50,69792443
16-Sep-21,27.35,27.46,26.86,26.86,44965746
15-Sep-21,28.00,28.00,27.27,27.50,49786145
14-Sep-21,27.87,28.70,27.65,28.00,48951142
13-Sep-21,27.90,28.45,27.60,27.81,50577950
10-Sep-21,28.40,28.59,27.29,27.33,74471427
09-Sep-21,26.90,28.27,26.47,28.12,114148895
08-Sep-21,28.59,28.84,26.54,26.60,114182352
06-Sep-21,26.96,28.95,26.96,28.94,59127116
03-Sep-21,27.38,27.52,26.70,27.11,56698277
02-Sep-21,27.90,27.95,27.09,27.09,64665239
01-Sep-21,28.45,28.59,27.85,27.85,66895408
31-Aug-21,29.45,29.51,28.33,28.33,62631733
30-Aug-21,29.05,29.84,29.05,29.37,56634119
27-Aug-21,29.11,29.46,28.84,29.18,38939852
26-Aug-21,29.98,29.98,29.00,29.00,50438413
25-Aug-21,29.60,30.06,29.22,29.98,49870452
24-Aug-21,30.37,30.47,29.51,29.56,72946181
23-Aug-21,29.40,30.36,29.40,30.19,60458931
20-Aug-21,29.04,29.70,29.01,29.41,75475581
19-Aug-21,28.58,29.56,28.52,29.17,60087701
18-Aug-21,29.58,29.68,28.52,29.00,76420822
17-Aug-21,30.41,30.48,29.47,29.55,81291322
16-Aug-21,30.36,30.90,29.91,30.58,79950978
13-Aug-21,30.18,30.63,30.00,30.39,50018151
12-Aug-21,30.05,30.40,29.92,30.03,43441064
11-Aug-21,30.49,30.49,29.89,30.17,48117027
10-Aug-21,30.40,30.65,29.95,30.23,38556677
09-Aug-21,30.23,31.11,30.14,30.40,52164496
06-Aug-21,29.95,30.57,29.79,30.29,54586285
05-Aug-21,30.25,30.48,29.76,29.84,58236204
04-Aug-21,30.63,30.65,29.66,29.94,62036974
03-Aug-21,30.96,31.05,30.21,30.74,75517183
02-Aug-21,31.67,31.78,30.87,30.97,81261044
30-Jul-21,31.03,32.51,31.00,31.03,169533144
29-Jul-21,33.00,33.10,31.42,31.42,273177803
28-Jul-21,34.26,34.61,33.90,33.93,78451303
27-Jul-21,34.24,34.55,33.97,34.16,63578555
26-Jul-21,33.91,34.90,33.90,34.55,86130386
23-Jul-21,35.20,35.45,33.76,33.91,170498380
22-Jul-21,35.86,36.04,35.04,35.16,107079391
21-Jul-21,35.70,36.59,35.43,35.86,93010079
20-Jul-21,36.00,36.40,35.66,35.68,57656903
19-Jul-21,35.85,36.10,35.16,35.88,92631728
16-Jul-21,35.71,36.46,35.64,35.93,130829372
15-Jul-21,36.65,36.73,35.40,35.55,138802532
14-Jul-21,36.81,37.14,36.41,36.64,76675549
13-Jul-21,36.96,37.12,36.55,36.59,86094638
12-Jul-21,37.50,37.80,36.92,37.06,62726254
08-Jul-21,36.81,37.67,36.51,37.07,78527515

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PCAR3

cotações, gráficos e mais...