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
22/10/20200,21%0,1466,8566,9665,8567,2170M5.467
21/10/2020-0,95%-0,6466,7167,3566,4767,3641M3.842
20/10/20201,61%1,0767,3566,9866,1567,6760M4.695
19/10/2020-0,45%-0,3066,2866,4565,7568,21140M11.024
16/10/20201,68%1,1066,5865,4865,2866,6594M7.932
15/10/2020-0,94%-0,6265,4866,0865,1566,08183M6.860
14/10/2020-0,30%-0,2066,1066,4065,9066,8685M6.177
13/10/2020-2,00%-1,3566,3067,6765,8067,88139M12.617
09/10/2020-1,53%-1,0567,6568,6967,1568,69127M9.333
08/10/2020-0,74%-0,5168,7069,2667,3569,35145M8.588
07/10/20201,04%0,7169,2168,3468,0470,17116M8.332
06/10/20200,50%0,3468,5068,4367,0468,6995M7.607
05/10/2020-0,60%-0,4168,1669,0067,4669,0177M6.878
02/10/2020-2,38%-1,6768,5769,7068,3070,3383M6.916
01/10/20200,72%0,5070,2469,8068,0470,5788M6.931
30/09/2020-1,25%-0,8869,7470,9769,4071,27106M7.818
29/09/2020-0,35%-0,2570,6270,9670,0072,09131M9.298
28/09/2020-4,28%-3,1770,8774,4070,5874,48151M12.414
25/09/2020-1,06%-0,7974,0474,3373,3274,6080M6.300
24/09/20203,67%2,6574,8371,8071,7376,29184M11.426
23/09/2020-3,99%-3,0072,1875,0072,0275,04132M7.729
22/09/20200,85%0,6375,1874,1074,0275,4092M6.715
21/09/2020-1,00%-0,7574,5574,3073,6775,14150M9.080
18/09/2020-1,23%-0,9475,3076,0074,6076,21136M9.061
17/09/20201,56%1,1776,2474,7074,3276,71152M8.778
16/09/20201,67%1,2375,0774,0073,9775,58139M9.398
15/09/2020-0,07%-0,0573,8473,5173,2575,0091M7.213
14/09/2020-0,39%-0,2973,8974,1872,6175,34246M15.364
11/09/20203,97%2,8374,1871,0069,1074,55385M24.047
10/09/202014,80%9,2071,3574,1469,5074,141.327M54.944
09/09/2020-0,54%-0,3462,1562,8261,5763,1668M5.612
08/09/2020-1,23%-0,7862,4962,9962,0063,1560M6.063
04/09/20200,80%0,5063,2762,8362,2263,5094M8.120
03/09/2020-2,62%-1,6962,7764,6062,1164,80124M12.386
02/09/2020-0,59%-0,3864,4664,9363,9765,0846M4.412
01/09/20202,09%1,3364,8464,2063,5864,9073M7.817
31/08/2020-2,74%-1,7963,5165,1763,5165,17104M7.883
28/08/20201,48%0,9565,3064,5064,1765,3048M5.449
27/08/2020-0,59%-0,3864,3565,0063,6065,1834M3.574
26/08/2020-0,90%-0,5964,7365,4763,5065,5084M8.573
25/08/20200,79%0,5165,3264,8164,4865,4754M6.395
24/08/20200,25%0,1664,8165,1164,2165,3175M6.618
21/08/20200,78%0,5064,6564,1663,4864,6559M5.324
20/08/20200,39%0,2564,1563,8162,6764,7665M6.763
19/08/2020-2,16%-1,4163,9065,6363,8665,6380M6.987
18/08/20202,17%1,3965,3164,8064,3265,6591M7.360
17/08/2020-2,59%-1,7063,9265,7163,5065,8876M7.066
14/08/20200,66%0,4365,6265,3064,8866,1460M6.097
13/08/2020-0,93%-0,6165,1966,3564,8466,51106M8.609
12/08/2020-3,12%-2,1265,8067,7965,1268,09176M11.956
11/08/20202,01%1,3467,9266,7566,7568,60170M12.595
10/08/2020-2,02%-1,3766,5868,0065,8368,27193M14.058
07/08/20200,92%0,6267,9567,2066,5567,95197M13.645
06/08/2020-1,92%-1,3267,3368,8667,1169,40198M14.428
05/08/20200,51%0,3568,6569,1068,0171,98250M17.927
04/08/2020-0,84%-0,5868,3068,6166,5169,45304M17.971
03/08/2020-2,99%-2,1268,8871,3968,3071,39246M20.422
31/07/2020-3,68%-2,7171,0074,1669,9674,23362M19.834
30/07/2020-6,27%-4,9373,7178,0873,3478,20331M21.096
29/07/20201,18%0,9278,6478,7276,4078,83252M13.281
28/07/20203,21%2,4277,7278,0076,3179,26310M21.358
27/07/20200,53%0,4075,3075,3375,3076,4780M6.903
24/07/20200,93%0,6974,9074,2072,6074,9775M5.373
23/07/2020-2,19%-1,6674,2175,5073,5076,1945M3.632
22/07/2020-1,45%-1,1275,8776,9774,8078,10126M9.922
21/07/20206,93%4,9976,9972,1172,1177,52232M14.998
20/07/20201,27%0,9072,0070,9769,9472,0085M7.627
17/07/20202,20%1,5371,1069,6069,6071,9091M8.286
16/07/2020-1,07%-0,7569,5770,3268,7170,4492M7.557
15/07/20200,64%0,4570,3270,2069,7470,68106M8.674
14/07/20201,90%1,3069,8769,0067,6970,1587M6.621
13/07/2020-3,01%-2,1368,5771,2568,3071,4592M8.188
10/07/2020-1,16%-0,8370,7071,9970,1571,9968M4.993
09/07/2020-1,07%-0,7771,5372,3271,2272,5480M6.484
08/07/20201,97%1,4072,3071,3771,2172,4080M6.684
07/07/2020-2,57%-1,8770,9072,0870,7572,2992M6.582
06/07/20200,32%0,2372,7772,5872,1973,2072M5.668
03/07/20201,71%1,2272,5471,3270,7272,5460M4.483
02/07/2020-1,80%-1,3171,3273,6070,1073,7695M8.136
01/07/20202,32%1,6572,6371,0470,3973,4886M6.328
30/06/2020-2,63%-1,9270,9872,0770,8073,00119M8.929
29/06/20205,94%4,0972,9068,9468,9172,94112M8.096
26/06/2020-3,34%-2,3868,8170,3068,6271,0061M5.574
25/06/20202,76%1,9171,1969,2868,6471,2480M6.440
24/06/2020-1,03%-0,7269,2869,1067,9069,8967M5.573
23/06/20202,88%1,9670,0068,5268,2570,7094M7.887
22/06/2020-0,56%-0,3868,0468,4467,5670,37110M7.649
19/06/20203,42%2,2668,4266,1366,1369,24187M7.875
18/06/2020-0,81%-0,5466,1666,6965,6067,2385M8.152
17/06/20201,99%1,3066,7065,5164,9967,4463M6.389
16/06/20200,62%0,4065,4066,2365,2566,8065M6.280
15/06/20201,42%0,9165,0063,2462,3065,55110M13.072
12/06/2020-1,72%-1,1264,0963,5062,6765,17104M11.933
10/06/2020-2,50%-1,6765,2167,0064,7967,93104M9.322
09/06/2020-0,18%-0,1266,8865,6065,2767,13121M8.189
08/06/20200,24%0,1667,0067,0165,8367,50116M8.361
05/06/2020-1,05%-0,7166,8468,9966,5168,99156M9.265
04/06/20200,07%0,0567,5567,0966,5068,00231M11.348
03/06/20201,23%0,8267,5067,0567,0370,94283M17.921
02/06/20202,98%1,9366,6865,0064,3066,80187M10.508
01/06/20202,81%1,7764,7562,1961,9365,61162M13.278
29/05/20203,50%2,1362,9860,6260,3162,98195M12.424
28/05/20200,78%0,4760,8560,5260,3862,39119M12.161
27/05/20200,90%0,5460,3860,0059,3060,5085M8.199
26/05/20200,62%0,3759,8460,0058,6560,9596M9.950
25/05/20203,95%2,2659,4758,8058,4059,7073M6.741
22/05/20201,53%0,8657,2155,9955,7560,38148M11.269
21/05/20202,45%1,3556,3555,2054,7356,37102M9.951
20/05/2020-0,13%-0,0755,0056,0054,9056,3085M8.463
19/05/2020-1,40%-0,7855,0756,1654,8156,5898M9.668
18/05/20201,27%0,7055,8556,6954,5456,69132M13.098
15/05/2020-7,93%-4,7555,1559,8255,1559,83198M16.786
14/05/2020-6,26%-4,0059,9061,9058,5662,03247M20.817
13/05/2020-1,96%-1,2863,9066,0063,5766,0087M7.687
12/05/2020-1,12%-0,7465,1866,0065,0066,7287M8.019
11/05/20200,18%0,1265,9265,4965,0266,40105M9.154
08/05/20203,04%1,9465,8065,7564,0765,9876M7.780
07/05/2020-1,57%-1,0263,8665,6562,1766,00215M19.393
06/05/2020-0,81%-0,5364,8865,6664,2065,66142M13.885
05/05/2020-1,19%-0,7965,4166,8065,0569,69104M9.636
04/05/2020-0,03%-0,0266,2065,2964,1767,1397M9.294
30/04/2020-2,04%-1,3866,2266,9966,2267,56104M7.020
29/04/20200,84%0,5667,6067,2166,0068,28105M9.917
28/04/2020-3,50%-2,4367,0470,0066,8971,15131M11.024
27/04/20203,22%2,1769,4768,0366,0869,98111M9.003
24/04/2020-2,93%-2,0367,3069,0163,0669,01161M15.664
23/04/2020-1,97%-1,3969,3372,6968,3073,49125M9.917
22/04/20208,80%5,7270,7265,1065,1072,26260M15.331
20/04/20201,56%1,0065,0063,0062,7165,0789M9.180
17/04/2020-1,31%-0,8564,0065,4863,3965,4866M6.499
16/04/20202,59%1,6464,8563,8062,0065,0496M7.976
15/04/2020-1,66%-1,0763,2163,4962,9464,2373M7.124
14/04/20201,15%0,7364,2864,2363,9066,43138M8.226
13/04/2020--63,5563,3061,9663,8374M6.087


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito