papéis
login
mais

Cotação atual, histórico e gráfico do papel: PCAR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: pcar3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/09/20213,08%0,8227,4626,3526,3327,4656M9.697
23/09/20211,99%0,5226,6426,1425,9526,8438M6.280
22/09/2021-0,65%-0,1726,1226,4826,0426,7549M8.129
21/09/20212,30%0,5926,2925,9825,7226,6957M9.906
20/09/2021-3,02%-0,8025,7025,9425,4526,0965M11.159
17/09/2021-1,34%-0,3626,5026,9226,3127,0070M8.685
16/09/2021-2,33%-0,6426,8627,3526,8627,4645M6.724
15/09/2021-1,79%-0,5027,5028,0027,2728,0050M7.715
14/09/20210,68%0,1928,0027,8727,6528,7049M7.084
13/09/20211,76%0,4827,8127,9027,6028,4551M9.243
10/09/2021-2,81%-0,7927,3328,4027,2928,5974M11.289
09/09/20215,71%1,5228,1226,9026,4728,27114M16.319
08/09/2021-8,09%-2,3426,6028,5926,5428,84114M16.998
06/09/20216,75%1,8328,9426,9626,9628,9559M7.955
03/09/20210,07%0,0227,1127,3826,7027,5257M7.250
02/09/2021-2,73%-0,7627,0927,9027,0927,9565M9.451
01/09/2021-1,69%-0,4827,8528,4527,8528,5967M8.771
31/08/2021-3,54%-1,0428,3329,4528,3329,5163M7.364
30/08/20210,65%0,1929,3729,0529,0529,8457M9.922
27/08/20210,62%0,1829,1829,1128,8429,4639M6.494
26/08/2021-3,27%-0,9829,0029,9829,0029,9850M6.999
25/08/20211,42%0,4229,9829,6029,2230,0650M7.619
24/08/2021-2,09%-0,6329,5630,3729,5130,4773M7.435
23/08/20212,65%0,7830,1929,4029,4030,3660M9.786
20/08/20210,82%0,2429,4129,0429,0129,7075M11.726
19/08/20210,59%0,1729,1728,5828,5229,5660M9.350
18/08/2021-1,86%-0,5529,0029,5828,5229,6876M11.862
17/08/2021-3,37%-1,0329,5530,4129,4730,4881M9.283
16/08/20210,63%0,1930,5830,3629,9130,9080M11.930
13/08/20211,20%0,3630,3930,1830,0030,6350M7.730
12/08/2021-0,46%-0,1430,0330,0529,9230,4043M6.917
11/08/2021-0,20%-0,0630,1730,4929,8930,4948M6.964
10/08/2021-0,56%-0,1730,2330,4029,9530,6539M5.441
09/08/20210,36%0,1130,4030,2330,1431,1152M7.600
06/08/20211,51%0,4530,2929,9529,7930,5755M7.756
05/08/2021-0,33%-0,1029,8430,2529,7630,4858M8.829
04/08/2021-2,60%-0,8029,9430,6329,6630,6562M9.884
03/08/2021-0,74%-0,2330,7430,9630,2131,0576M12.436
02/08/2021-0,19%-0,0630,9731,6730,8731,7881M12.469
30/07/2021-1,24%-0,3931,0331,0331,0032,51170M20.270
29/07/2021-7,40%-2,5131,4233,0031,4233,10273M27.186
28/07/2021-0,67%-0,2333,9334,2633,9034,6178M10.213
27/07/2021-1,13%-0,3934,1634,2433,9734,5564M5.760
26/07/20211,89%0,6434,5533,9133,9034,9086M8.992
23/07/2021-3,56%-1,2533,9135,2033,7635,45170M18.881
22/07/2021-1,95%-0,7035,1635,8635,0436,04107M10.527
21/07/20210,50%0,1835,8635,7035,4336,5993M12.165
20/07/2021-0,56%-0,2035,6836,0035,6636,4058M6.554
19/07/2021-0,14%-0,0535,8835,8535,1636,1093M10.080
16/07/20211,07%0,3835,9335,7135,6436,46131M14.209
15/07/2021-2,97%-1,0935,5536,6535,4036,73139M18.513
14/07/20210,14%0,0536,6436,8136,4137,1477M9.735
13/07/2021-1,27%-0,4736,5936,9636,5537,1286M10.981
12/07/2021-0,03%-0,0137,0637,5036,9237,8063M7.616
08/07/2021-0,70%-0,2637,0736,8136,5137,6779M7.832
07/07/2021-0,40%-0,1537,3337,9136,7638,03136M14.451
06/07/2021-2,85%-1,1037,4838,4437,4538,4596M11.855
05/07/2021-1,61%-0,6338,5839,4838,4339,5953M4.970
02/07/20212,56%0,9839,2138,3038,3039,3162M7.471
01/07/2021-1,11%-0,4338,2338,8538,0239,0772M7.717
30/06/2021-0,13%-0,0538,6638,9038,1139,2984M9.577
29/06/2021-0,57%-0,2238,7138,9537,7739,2097M10.088
28/06/20210,34%0,1338,9338,8538,4039,2788M9.492
25/06/2021-2,51%-1,0038,8039,8938,6040,09109M12.642
24/06/2021-0,28%-0,1139,8040,3339,5540,5792M8.593
23/06/2021-3,95%-1,6439,9141,4039,7441,68185M16.252
22/06/20212,90%1,1741,5541,2139,8241,83294M27.622
21/06/20217,88%2,9540,3838,4238,2240,75331M30.233
18/06/2021-1,91%-0,7337,4338,2937,3538,31146M13.986
17/06/2021-1,52%-0,5938,1638,5538,1539,2694M9.368
16/06/20211,04%0,4038,7538,5138,1339,04144M14.253
15/06/2021-1,89%-0,7438,3539,2938,3139,59105M10.820
14/06/20211,11%0,4339,0938,8138,8139,69129M12.033
11/06/2021-3,52%-1,4138,6640,2738,6340,52131M12.677
10/06/20212,04%0,8040,0739,5939,3140,6089M9.376
09/06/20210,05%0,0239,2739,6139,2039,9672M8.385
08/06/2021-2,00%-0,8039,2540,3639,0640,63149M15.016
07/06/2021-4,07%-1,7040,0541,7539,7541,76173M20.781
04/06/20213,21%1,3041,7540,4439,8541,75115M12.911
02/06/2021-0,17%-0,0740,4540,6040,2941,14102M12.221
01/06/20212,76%1,0940,5239,7139,4140,66200M18.027
31/05/20211,13%0,4439,4339,2838,5939,8084M8.897
28/05/20210,41%0,1638,9938,9338,3039,46113M11.403
27/05/20213,44%1,2938,8337,8137,4438,99155M16.500
26/05/2021-1,16%-0,4437,5437,9937,0538,88156M16.006
25/05/20215,47%1,9737,9836,3136,2237,98199M21.664
24/05/20211,78%0,6336,0135,9035,5636,38131M13.118
21/05/20210,68%0,2435,3835,3734,8435,67110M11.733
20/05/20210,54%0,1935,1435,0734,4035,48129M16.755
19/05/2021-2,10%-0,7534,9535,4934,6936,13202M20.640
18/05/2021-1,22%-0,4435,7036,2135,6336,45114M13.637
17/05/2021-0,88%-0,3236,1436,4835,5036,88141M15.523
14/05/2021-1,70%-0,6336,4637,2536,3537,45105M11.107
13/05/20211,87%0,6837,0936,7036,7037,5691M10.245
12/05/2021-2,28%-0,8536,4137,0436,2737,4974M7.670
11/05/2021-1,27%-0,4837,2637,3936,9337,7391M8.334
10/05/20212,72%1,0037,7436,9136,4838,10155M14.670
07/05/20212,06%0,7436,7436,3236,2437,11123M10.850
06/05/2021-9,32%-3,7036,0037,0035,8737,57227M22.570
05/05/20212,85%1,1039,7039,2638,8340,16190M17.814
04/05/2021-3,76%-1,5138,6039,8538,3339,93278M25.443
03/05/2021-1,52%-0,6240,1141,3139,7242,00207M19.342
30/04/20214,30%1,6840,7339,4039,1541,15386M30.367
29/04/20213,91%1,4739,0538,2138,0439,78237M21.987
28/04/2021-0,74%-0,2837,5838,1037,5538,56116M9.778
27/04/2021-1,25%-0,4837,8638,4937,6538,7491M8.899
26/04/20210,50%0,1938,3438,3037,9138,75162M13.397
23/04/2021-1,55%-0,6038,1539,0038,0139,69194M19.212
22/04/2021-1,40%-0,5538,7539,6338,3040,60263M22.530
20/04/20218,92%3,2239,3036,2036,1539,30450M34.706
19/04/2021-1,34%-0,4936,0836,8720,6736,97200M20.884
16/04/20210,85%0,3136,5736,5935,8137,39279M26.054
15/04/2021-5,08%-1,9436,2638,4036,2038,60310M29.347
14/04/2021-2,33%-0,9138,2040,0037,6040,70382M30.127
13/04/20215,70%2,1139,1138,5137,4139,95626M47.022
12/04/20219,79%3,3037,0033,9133,8937,13409M35.126
09/04/2021-3,24%-1,1333,7034,4933,5035,04212M26.474
08/04/20215,42%1,7934,8333,3933,0235,47310M28.250
07/04/20211,23%0,4033,0432,8032,4533,48156M20.691
06/04/2021-1,15%-0,3832,6433,1132,5434,37231M27.373
05/04/20212,23%0,7233,0232,7331,9133,02162M20.205
01/04/2021-2,65%-0,8832,3033,2631,7733,64252M27.765
31/03/2021-1,83%-0,6233,1834,1132,9034,86276M37.168
30/03/20210,48%0,1633,8034,1033,7935,50363M30.110
29/03/20217,10%2,2333,6431,5931,1133,86354M37.539
26/03/20215,90%1,7531,4130,1029,7031,41247M28.326
25/03/20215,25%1,4829,6628,3028,1130,20210M23.096
24/03/2021-4,31%-1,2728,1830,1728,1230,35164M22.425
23/03/2021-0,98%-0,2929,4529,4528,6730,18171M19.640
22/03/20215,05%1,4329,7428,3128,3131,13401M42.358
19/03/202113,24%3,3128,3125,1425,0229,28472M41.005
18/03/20210,40%0,1025,0024,7424,7025,1084M11.437
17/03/20210,85%0,2124,9024,6924,6324,96151M20.152
16/03/2021--24,6925,1024,3825,3388M10.197


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito