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
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	-1,80%	-1,31	71,32	73,60	70,10	73,76	95M	8.136
01/07/2020	2,32%	1,65	72,63	71,04	70,39	73,48	86M	6.328
30/06/2020	-2,63%	-1,92	70,98	72,07	70,80	73,00	119M	8.929
29/06/2020	5,94%	4,09	72,90	68,94	68,91	72,94	112M	8.096
26/06/2020	-3,34%	-2,38	68,81	70,30	68,62	71,00	61M	5.574
25/06/2020	2,76%	1,91	71,19	69,28	68,64	71,24	80M	6.440
24/06/2020	-1,03%	-0,72	69,28	69,10	67,90	69,89	67M	5.573
23/06/2020	2,88%	1,96	70,00	68,52	68,25	70,70	94M	7.887
22/06/2020	-0,56%	-0,38	68,04	68,44	67,56	70,37	110M	7.649
19/06/2020	3,42%	2,26	68,42	66,13	66,13	69,24	187M	7.875
18/06/2020	-0,81%	-0,54	66,16	66,69	65,60	67,23	85M	8.152
17/06/2020	1,99%	1,30	66,70	65,51	64,99	67,44	63M	6.389
16/06/2020	0,62%	0,40	65,40	66,23	65,25	66,80	65M	6.280
15/06/2020	1,42%	0,91	65,00	63,24	62,30	65,55	110M	13.072
12/06/2020	-1,72%	-1,12	64,09	63,50	62,67	65,17	104M	11.933
10/06/2020	-2,50%	-1,67	65,21	67,00	64,79	67,93	104M	9.322
09/06/2020	-0,18%	-0,12	66,88	65,60	65,27	67,13	121M	8.189
08/06/2020	0,24%	0,16	67,00	67,01	65,83	67,50	116M	8.361
05/06/2020	-1,05%	-0,71	66,84	68,99	66,51	68,99	156M	9.265
04/06/2020	0,07%	0,05	67,55	67,09	66,50	68,00	231M	11.348
03/06/2020	1,23%	0,82	67,50	67,05	67,03	70,94	283M	17.921
02/06/2020	2,98%	1,93	66,68	65,00	64,30	66,80	187M	10.508
01/06/2020	2,81%	1,77	64,75	62,19	61,93	65,61	162M	13.278
29/05/2020	3,50%	2,13	62,98	60,62	60,31	62,98	195M	12.424
28/05/2020	0,78%	0,47	60,85	60,52	60,38	62,39	119M	12.161
27/05/2020	0,90%	0,54	60,38	60,00	59,30	60,50	85M	8.199
26/05/2020	0,62%	0,37	59,84	60,00	58,65	60,95	96M	9.950
25/05/2020	3,95%	2,26	59,47	58,80	58,40	59,70	73M	6.741
22/05/2020	1,53%	0,86	57,21	55,99	55,75	60,38	148M	11.269
21/05/2020	2,45%	1,35	56,35	55,20	54,73	56,37	102M	9.951
20/05/2020	-0,13%	-0,07	55,00	56,00	54,90	56,30	85M	8.463
19/05/2020	-1,40%	-0,78	55,07	56,16	54,81	56,58	98M	9.668
18/05/2020	1,27%	0,70	55,85	56,69	54,54	56,69	132M	13.098
15/05/2020	-7,93%	-4,75	55,15	59,82	55,15	59,83	198M	16.786
14/05/2020	-6,26%	-4,00	59,90	61,90	58,56	62,03	247M	20.817
13/05/2020	-1,96%	-1,28	63,90	66,00	63,57	66,00	87M	7.687
12/05/2020	-1,12%	-0,74	65,18	66,00	65,00	66,72	87M	8.019
11/05/2020	0,18%	0,12	65,92	65,49	65,02	66,40	105M	9.154
08/05/2020	3,04%	1,94	65,80	65,75	64,07	65,98	76M	7.780
07/05/2020	-1,57%	-1,02	63,86	65,65	62,17	66,00	215M	19.393
06/05/2020	-0,81%	-0,53	64,88	65,66	64,20	65,66	142M	13.885
05/05/2020	-1,19%	-0,79	65,41	66,80	65,05	69,69	104M	9.636
04/05/2020	-0,03%	-0,02	66,20	65,29	64,17	67,13	97M	9.294
30/04/2020	-2,04%	-1,38	66,22	66,99	66,22	67,56	104M	7.020
29/04/2020	0,84%	0,56	67,60	67,21	66,00	68,28	105M	9.917
28/04/2020	-3,50%	-2,43	67,04	70,00	66,89	71,15	131M	11.024
27/04/2020	3,22%	2,17	69,47	68,03	66,08	69,98	111M	9.003
24/04/2020	-2,93%	-2,03	67,30	69,01	63,06	69,01	161M	15.664
23/04/2020	-1,97%	-1,39	69,33	72,69	68,30	73,49	125M	9.917
22/04/2020	8,80%	5,72	70,72	65,10	65,10	72,26	260M	15.331
20/04/2020	1,56%	1,00	65,00	63,00	62,71	65,07	89M	9.180
17/04/2020	-1,31%	-0,85	64,00	65,48	63,39	65,48	66M	6.499
16/04/2020	2,59%	1,64	64,85	63,80	62,00	65,04	96M	7.976
15/04/2020	-1,66%	-1,07	63,21	63,49	62,94	64,23	73M	7.124
14/04/2020	1,15%	0,73	64,28	64,23	63,90	66,43	138M	8.226
13/04/2020	-	-	63,55	63,30	61,96	63,83	74M	6.087

Date,Open,High,Low,Close,Volume
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
01-Jul-20,71.04,73.48,70.39,72.63,85809083
30-Jun-20,72.07,73.00,70.80,70.98,118801891
29-Jun-20,68.94,72.94,68.91,72.90,112377266
26-Jun-20,70.30,71.00,68.62,68.81,61422056
25-Jun-20,69.28,71.24,68.64,71.19,79761688
24-Jun-20,69.10,69.89,67.90,69.28,67399618
23-Jun-20,68.52,70.70,68.25,70.00,93633490
22-Jun-20,68.44,70.37,67.56,68.04,109761291
19-Jun-20,66.13,69.24,66.13,68.42,186975418
18-Jun-20,66.69,67.23,65.60,66.16,84516905
17-Jun-20,65.51,67.44,64.99,66.70,63412401
16-Jun-20,66.23,66.80,65.25,65.40,65050617
15-Jun-20,63.24,65.55,62.30,65.00,109795624
12-Jun-20,63.50,65.17,62.67,64.09,103611135
10-Jun-20,67.00,67.93,64.79,65.21,103816794
09-Jun-20,65.60,67.13,65.27,66.88,120613319
08-Jun-20,67.01,67.50,65.83,67.00,116039349
05-Jun-20,68.99,68.99,66.51,66.84,156011402
04-Jun-20,67.09,68.00,66.50,67.55,231116259
03-Jun-20,67.05,70.94,67.03,67.50,283245517
02-Jun-20,65.00,66.80,64.30,66.68,186657826
01-Jun-20,62.19,65.61,61.93,64.75,162388075
29-May-20,60.62,62.98,60.31,62.98,194656170
28-May-20,60.52,62.39,60.38,60.85,118568789
27-May-20,60.00,60.50,59.30,60.38,84723104
26-May-20,60.00,60.95,58.65,59.84,95801352
25-May-20,58.80,59.70,58.40,59.47,73407070
22-May-20,55.99,60.38,55.75,57.21,147840238
21-May-20,55.20,56.37,54.73,56.35,101810843
20-May-20,56.00,56.30,54.90,55.00,84833743
19-May-20,56.16,56.58,54.81,55.07,98409470
18-May-20,56.69,56.69,54.54,55.85,132224212
15-May-20,59.82,59.83,55.15,55.15,198008683
14-May-20,61.90,62.03,58.56,59.90,247034859
13-May-20,66.00,66.00,63.57,63.90,86832193
12-May-20,66.00,66.72,65.00,65.18,86519141
11-May-20,65.49,66.40,65.02,65.92,104950205
08-May-20,65.75,65.98,64.07,65.80,76100360
07-May-20,65.65,66.00,62.17,63.86,214823660
06-May-20,65.66,65.66,64.20,64.88,141741968
05-May-20,66.80,69.69,65.05,65.41,104107148
04-May-20,65.29,67.13,64.17,66.20,96764885
30-Apr-20,66.99,67.56,66.22,66.22,104235661
29-Apr-20,67.21,68.28,66.00,67.60,104550352
28-Apr-20,70.00,71.15,66.89,67.04,130683763
27-Apr-20,68.03,69.98,66.08,69.47,110662278
24-Apr-20,69.01,69.01,63.06,67.30,160909736
23-Apr-20,72.69,73.49,68.30,69.33,125495700
22-Apr-20,65.10,72.26,65.10,70.72,259880929
20-Apr-20,63.00,65.07,62.71,65.00,89310340
17-Apr-20,65.48,65.48,63.39,64.00,65841897
16-Apr-20,63.80,65.04,62.00,64.85,95632875
15-Apr-20,63.49,64.23,62.94,63.21,73088206
14-Apr-20,64.23,66.43,63.90,64.28,137915169
13-Apr-20,63.30,63.83,61.96,63.55,74159474

*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...