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
20/01/2022-0,25%-0,0519,9320,0019,8520,3752M13.154
19/01/20221,63%0,3219,9819,6919,6320,3043M9.575
18/01/20222,13%0,4119,6619,1219,1019,9760M13.491
17/01/2022-3,31%-0,6619,2519,9119,1019,9146M12.219
14/01/20221,48%0,2919,9119,6319,3320,2839M9.274
13/01/2022-2,68%-0,5419,6220,0119,2520,0772M14.101
12/01/20223,23%0,6320,1619,7619,4020,2537M7.396
11/01/20220,93%0,1819,5319,3518,9519,5338M9.240
10/01/20222,11%0,4019,3518,9518,8919,5342M8.911
07/01/2022-2,42%-0,4718,9519,5518,9519,5547M10.736
06/01/2022-3,77%-0,7619,4220,2619,4120,4574M14.683
05/01/2022-3,58%-0,7520,1820,9520,1821,2370M11.295
04/01/20220,38%0,0820,9320,8720,7521,2260M9.306
03/01/2022-4,05%-0,8820,8521,7320,6221,9260M13.247
30/12/2021-0,32%-0,0721,7321,9121,3322,0565M9.140
29/12/2021-3,45%-0,7821,8022,6121,8022,8038M5.715
28/12/20211,90%0,4222,5822,2221,9022,6841M6.164
27/12/2021-0,14%-0,0322,1622,1221,8322,5537M7.703
23/12/20210,23%0,0522,1922,1821,8922,4531M5.377
22/12/2021-2,12%-0,4822,1422,5621,9222,6568M9.379
21/12/2021-0,13%-0,0322,6222,7122,5622,8636M5.509
20/12/2021-2,58%-0,6022,6523,6022,4223,6769M10.039
17/12/2021-0,60%-0,1423,2523,1322,3923,2593M11.996
16/12/2021-0,30%-0,0723,3923,5623,0323,6145M7.619
15/12/20210,51%0,1223,4623,4422,8423,4851M10.421
14/12/20211,43%0,3323,3423,2022,6223,4546M7.385
13/12/2021-0,30%-0,0723,0123,1022,6923,2141M6.945
10/12/20211,72%0,3923,0822,9622,8423,8656M8.909
09/12/2021-1,56%-0,3622,6922,8222,5523,1436M5.621
08/12/20212,31%0,5223,0522,5622,0123,0563M11.973
07/12/20211,03%0,2322,5322,6122,1522,8638M7.715
06/12/2021-0,89%-0,2022,3022,7022,1322,7643M7.676
03/12/20211,26%0,2822,5022,3822,2223,2465M9.626
02/12/20212,35%0,5122,2221,9521,8322,6840M7.367
01/12/2021-3,08%-0,6921,7122,6421,6723,0656M9.619
30/11/2021-2,99%-0,6922,4022,6622,0523,0670M9.519
29/11/2021-0,26%-0,0623,0923,5122,7123,6266M10.971
26/11/2021-2,32%-0,5523,1523,0222,6623,4342M7.554
25/11/20212,20%0,5123,7023,1922,9623,7038M6.357
24/11/20210,61%0,1423,1922,9922,7223,7448M8.538
23/11/20211,14%0,2623,0522,8922,2523,1163M11.741
22/11/2021-0,31%-0,0722,7923,1522,7423,5152M9.888
19/11/20211,60%0,3622,8622,5022,4123,5368M10.274
18/11/2021-1,36%-0,3122,5023,0522,1123,0571M13.663
17/11/2021-4,24%-1,0122,8123,9922,6124,1668M11.938
16/11/20211,45%0,3423,8223,4823,4825,10132M18.065
12/11/2021-1,39%-0,3323,4823,6623,3324,1850M7.053
11/11/2021-0,04%-0,0123,8124,0723,5424,2161M9.402
10/11/20211,32%0,3123,8223,4723,3224,2753M8.140
09/11/20212,04%0,4723,5123,0622,8324,1872M10.413
08/11/2021-0,69%-0,1623,0422,9922,7923,5239M6.859
05/11/20211,35%0,3123,2022,9022,7023,6368M12.337
04/11/2021-7,70%-1,9122,8924,6022,8924,70167M22.756
03/11/2021-4,32%-1,1224,8025,7024,3725,77120M18.192
01/11/20211,53%0,3925,9225,7325,4926,0253M8.112
29/10/2021-0,70%-0,1825,5325,8125,4226,5065M11.344
28/10/2021-0,46%-0,1225,7125,5025,2426,0068M10.647
27/10/2021-0,39%-0,1025,8326,1125,6826,5939M7.082
26/10/2021-3,68%-0,9925,9326,6325,7326,8972M9.820
25/10/20212,32%0,6126,9226,4726,0427,26117M15.763
22/10/2021-4,54%-1,2526,3127,0525,9027,41150M21.601
21/10/2021-4,54%-1,3127,5628,1127,2428,77209M19.524
20/10/20210,17%0,0528,8729,0028,4529,54106M13.859
19/10/2021-0,48%-0,1428,8229,0128,2529,25163M21.153
18/10/2021-6,46%-2,0028,9630,3828,8830,74285M35.602
15/10/202111,85%3,2830,9633,0020,0133,22690M54.363
14/10/20210,14%0,0427,6827,9326,9527,93100M13.791
13/10/20216,72%1,7427,6425,8025,7227,93190M29.084
11/10/20215,28%1,3025,9024,7624,2725,90127M17.570
08/10/2021-1,60%-0,4024,6024,4023,5424,90257M31.355
07/10/2021-2,04%-0,5225,0025,7824,9825,9669M10.342
06/10/20210,87%0,2225,5224,8224,7526,28158M22.389
05/10/20216,80%1,6125,3023,9623,7825,56109M15.311
04/10/2021-5,54%-1,3923,6925,0923,6925,2775M10.816
01/10/2021-2,56%-0,6625,0825,7124,8625,8669M11.410
30/09/20212,02%0,5125,7425,5225,4026,4884M10.207
29/09/2021-1,71%-0,4425,2325,8225,2026,0975M10.731
28/09/2021-4,29%-1,1525,6726,7225,6026,7767M9.988
27/09/2021-2,33%-0,6426,8227,4726,4027,5377M11.832
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--37,0736,8136,5137,6779M7.832


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito