ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
13/04/20200,39%0,2563,5563,3061,9663,8374M6.087
09/04/2020-4,09%-2,7063,3066,6763,0166,6764M6.244
08/04/20200,36%0,2466,0065,8163,1066,69112M7.161
07/04/20200,78%0,5165,7667,2065,6669,5094M7.301
06/04/20203,72%2,3465,2565,0064,2665,9985M8.610
03/04/2020-3,20%-2,0862,9165,3261,8465,33108M12.858
02/04/20201,63%1,0464,9963,9063,2667,20115M8.353
01/04/2020-3,60%-2,3963,9565,3062,6065,5086M8.950
31/03/20202,06%1,3466,3463,8763,8766,4967M4.531
30/03/20201,53%0,9865,0063,0362,7665,8062M5.541
27/03/2020-3,47%-2,3064,0264,4063,0166,39127M10.455
26/03/2020-5,26%-3,6866,3269,7565,9169,81164M11.630
25/03/2020-2,78%-2,0070,0072,0068,1272,00131M9.687
24/03/20200,17%0,1272,0073,5071,0077,00113M9.153
23/03/20206,92%4,6571,8869,0064,1471,88230M12.213
20/03/20204,30%2,7767,2367,1062,0169,50157M15.054
19/03/20207,67%4,5964,4658,1054,4869,48160M13.335
18/03/2020-11,96%-8,1359,8761,2057,5169,21218M16.799
17/03/20209,03%5,6368,0062,0062,0068,72224M13.433
16/03/2020-4,78%-3,1362,3757,9957,4365,49117M9.868
13/03/202013,54%7,8165,5062,0757,0068,00118M10.997
12/03/2020-7,55%-4,7157,6953,5053,0058,1571M4.799
11/03/2020-6,17%-4,1062,4064,0058,5065,59125M8.225
10/03/20201,84%1,2066,5066,5063,3867,5895M7.467
09/03/2020-5,79%-4,0165,3062,3061,4965,30105M10.069
06/03/2020-2,50%-1,7869,3168,5068,0070,00178M9.947
05/03/2020-4,58%-3,4171,0973,6169,0374,35106M7.785
04/03/2020-0,17%-0,1374,5074,8673,4075,4475M5.533
03/03/20201,22%0,9074,6374,5072,8275,0070M5.871
02/03/2020-10,09%-8,2773,7374,7572,5075,98109M5.556
28/02/20200,00%0,0082,0082,0082,0082,008K1
27/02/2020-6,99%-6,1682,0082,0082,0082,008K1
18/02/20201,32%1,1588,1688,1688,1688,169K1
14/02/20202,00%1,7187,0187,0187,0187,019K1
13/02/2020-9,74%-9,2085,3085,3085,3085,309K1
06/02/20200,00%0,0094,5094,5094,5094,5019K1
31/01/20200,00%0,0094,5094,5094,5094,509K1
28/01/20200,00%0,0094,5094,5094,5094,509K1
27/01/20204,99%4,4994,5094,5094,5094,509K1
23/01/2020-2,16%-1,9990,0190,0190,0190,0118K1
20/01/2020-2,13%-2,0092,0092,0092,0092,009K1
17/01/20200,00%0,0094,0093,0093,0094,0019K2
16/01/20207,92%6,9094,0094,0094,0094,009K1
14/01/2020-4,18%-3,8087,1090,9087,1095,0054K5
10/01/2020-0,29%-0,2690,9085,0085,0095,0064K7
09/01/20204,78%4,1691,1691,1691,1691,1618K2
08/01/2020-2,12%-1,8887,0087,0087,0087,0026K3
10/12/2019-1,23%-1,1188,8883,0183,0188,8817K2
03/12/20194,64%3,9989,9979,0079,0089,9917K2
27/11/2019-4,42%-3,9886,0090,0086,0090,0027K3
21/11/2019-0,01%-0,0189,9889,9989,9889,9945K5
04/11/201910,42%8,4989,9989,9989,9989,9918K2
25/10/20190,00%0,0081,5081,5081,5081,508K1
10/10/2019-9,43%-8,4981,5081,5081,5081,508K1
09/10/20190,00%0,0089,9989,9989,9989,999K1
03/10/2019-0,01%-0,0189,9989,9989,9989,999K1
30/09/2019-10,00%-10,0090,0090,0090,0090,009K1
07/08/20194,17%4,00100,00100,00100,00100,0010K1
06/08/20190,00%0,0096,0096,0096,0096,0010K1
05/08/20191,05%1,0096,0096,0096,0096,0019K2
01/08/20190,53%0,5095,0095,0095,0095,0057K3
12/07/20193,85%3,5094,5092,0092,0094,5037K4
10/07/2019-2,67%-2,5091,0091,0091,0091,0027K3
12/02/201914,00%11,4893,5093,5093,5093,509K1
11/02/2019-12,75%-11,9982,0282,0282,0282,0225K2
28/01/201910,59%9,0094,0194,0194,0194,019K1
23/10/2018-5,54%-4,9985,0185,0185,0185,0143K1
07/02/201818,44%14,0190,0090,0090,0090,0027K3
06/02/2018-10,59%-9,0075,9975,9975,9975,9938K2
27/07/2017-0,02%-0,0284,9984,9984,9984,998K1
19/05/2017-34,61%-44,9985,0185,0185,0185,019K1
09/05/20171,01%1,30130,00130,00130,00130,0013K1
05/05/201777,52%56,20128,70128,70128,70128,7013K1
28/04/2017-14,71%-12,5072,5072,5072,5072,507K1
29/03/2017-22,73%-25,0085,0085,0085,0085,008K1
01/02/2017139,13%64,00110,00110,00110,00110,0011K1
31/01/20170,00%0,0046,0046,0046,0046,005K1
03/01/2017-2,15%-1,0146,0046,0046,0046,0014K1
10/05/201616,56%6,6847,0147,0147,0147,019K2
24/03/2016-26,89%-14,8340,3340,3340,3340,334K1
17/03/20160,00%0,0055,1655,1655,1655,166K1
17/02/2016-0,25%-0,1455,1655,1655,1655,166K1
08/10/2015-24,33%-17,7855,3055,3055,3055,306K1
29/07/2015-0,60%-0,4473,0873,0873,0873,087K1
30/06/2015-1,96%-1,4773,5273,5273,5273,527K1
08/03/201024,98%14,9974,9974,9974,9974,997K1
10/11/200984,56%27,4960,0060,0060,0060,006K1
03/04/20090,00%0,0032,5132,5132,5132,513K1
02/04/20094,53%1,4132,5132,5132,5132,513K1
26/03/2009-8,53%-2,9031,1031,1031,1031,103K1
01/08/2008-12,82%-5,0034,0034,0034,0034,003K1
07/11/2007-1,24%-0,4939,0039,0039,0039,004K1
25/09/2007-1,28%-0,5139,4939,4939,4939,494K1
11/09/2007-50,00%-40,0040,0040,0040,0040,004K1
16/08/20070,00%0,0080,0080,0080,0080,002K2
07/08/2007-2,44%-2,0080,0080,0080,0080,008001
04/06/20071,23%1,0082,0082,0082,0082,008201
30/05/20071,25%1,0081,0081,0081,0081,008101
24/04/20070,00%0,0080,0080,0080,0080,008001
19/04/2007-10,11%-9,0080,0080,0080,0080,002K2
17/04/2007-1,11%-1,0089,0089,0089,0089,008901
22/03/2007--90,0090,0090,0090,009001


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br