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
11/06/2021	-3,52%	-1,41	38,66	40,27	38,63	40,52	131M	12.677
10/06/2021	2,04%	0,80	40,07	39,59	39,31	40,60	89M	9.376
09/06/2021	0,05%	0,02	39,27	39,61	39,20	39,96	72M	8.385
08/06/2021	-2,00%	-0,80	39,25	40,36	39,06	40,63	149M	15.016
07/06/2021	-4,07%	-1,70	40,05	41,75	39,75	41,76	173M	20.781
04/06/2021	3,21%	1,30	41,75	40,44	39,85	41,75	115M	12.911
02/06/2021	-0,17%	-0,07	40,45	40,60	40,29	41,14	102M	12.221
01/06/2021	2,76%	1,09	40,52	39,71	39,41	40,66	200M	18.027
31/05/2021	1,13%	0,44	39,43	39,28	38,59	39,80	84M	8.897
28/05/2021	0,41%	0,16	38,99	38,93	38,30	39,46	113M	11.403
27/05/2021	3,44%	1,29	38,83	37,81	37,44	38,99	155M	16.500

26/05/2021	-1,16%	-0,44	37,54	37,99	37,05	38,88	156M	16.006
25/05/2021	5,47%	1,97	37,98	36,31	36,22	37,98	199M	21.664
24/05/2021	1,78%	0,63	36,01	35,90	35,56	36,38	131M	13.118
21/05/2021	0,68%	0,24	35,38	35,37	34,84	35,67	110M	11.733
20/05/2021	0,54%	0,19	35,14	35,07	34,40	35,48	129M	16.755
19/05/2021	-2,10%	-0,75	34,95	35,49	34,69	36,13	202M	20.640
18/05/2021	-1,22%	-0,44	35,70	36,21	35,63	36,45	114M	13.637
17/05/2021	-0,88%	-0,32	36,14	36,48	35,50	36,88	141M	15.523
14/05/2021	-1,70%	-0,63	36,46	37,25	36,35	37,45	105M	11.107
13/05/2021	1,87%	0,68	37,09	36,70	36,70	37,56	91M	10.245
12/05/2021	-2,28%	-0,85	36,41	37,04	36,27	37,49	74M	7.670
11/05/2021	-1,27%	-0,48	37,26	37,39	36,93	37,73	91M	8.334
10/05/2021	2,72%	1,00	37,74	36,91	36,48	38,10	155M	14.670
07/05/2021	2,06%	0,74	36,74	36,32	36,24	37,11	123M	10.850
06/05/2021	-9,32%	-3,70	36,00	37,00	35,87	37,57	227M	22.570
05/05/2021	2,85%	1,10	39,70	39,26	38,83	40,16	190M	17.814
04/05/2021	-3,76%	-1,51	38,60	39,85	38,33	39,93	278M	25.443
03/05/2021	-1,52%	-0,62	40,11	41,31	39,72	42,00	207M	19.342
30/04/2021	4,30%	1,68	40,73	39,40	39,15	41,15	386M	30.367
29/04/2021	3,91%	1,47	39,05	38,21	38,04	39,78	237M	21.987
28/04/2021	-0,74%	-0,28	37,58	38,10	37,55	38,56	116M	9.778
27/04/2021	-1,25%	-0,48	37,86	38,49	37,65	38,74	91M	8.899
26/04/2021	0,50%	0,19	38,34	38,30	37,91	38,75	162M	13.397
23/04/2021	-1,55%	-0,60	38,15	39,00	38,01	39,69	194M	19.212
22/04/2021	-1,40%	-0,55	38,75	39,63	38,30	40,60	263M	22.530
20/04/2021	8,92%	3,22	39,30	36,20	36,15	39,30	450M	34.706
19/04/2021	-1,34%	-0,49	36,08	36,87	20,67	36,97	200M	20.884
16/04/2021	0,85%	0,31	36,57	36,59	35,81	37,39	279M	26.054
15/04/2021	-5,08%	-1,94	36,26	38,40	36,20	38,60	310M	29.347
14/04/2021	-2,33%	-0,91	38,20	40,00	37,60	40,70	382M	30.127
13/04/2021	5,70%	2,11	39,11	38,51	37,41	39,95	626M	47.022
12/04/2021	9,79%	3,30	37,00	33,91	33,89	37,13	409M	35.126
09/04/2021	-3,24%	-1,13	33,70	34,49	33,50	35,04	212M	26.474
08/04/2021	5,42%	1,79	34,83	33,39	33,02	35,47	310M	28.250
07/04/2021	1,23%	0,40	33,04	32,80	32,45	33,48	156M	20.691
06/04/2021	-1,15%	-0,38	32,64	33,11	32,54	34,37	231M	27.373
05/04/2021	2,23%	0,72	33,02	32,73	31,91	33,02	162M	20.205
01/04/2021	-2,65%	-0,88	32,30	33,26	31,77	33,64	252M	27.765
31/03/2021	-1,83%	-0,62	33,18	34,11	32,90	34,86	276M	37.168
30/03/2021	0,48%	0,16	33,80	34,10	33,79	35,50	363M	30.110
29/03/2021	7,10%	2,23	33,64	31,59	31,11	33,86	354M	37.539
26/03/2021	5,90%	1,75	31,41	30,10	29,70	31,41	247M	28.326
25/03/2021	5,25%	1,48	29,66	28,30	28,11	30,20	210M	23.096
24/03/2021	-4,31%	-1,27	28,18	30,17	28,12	30,35	164M	22.425
23/03/2021	-0,98%	-0,29	29,45	29,45	28,67	30,18	171M	19.640
22/03/2021	5,05%	1,43	29,74	28,31	28,31	31,13	401M	42.358
19/03/2021	13,24%	3,31	28,31	25,14	25,02	29,28	472M	41.005
18/03/2021	0,40%	0,10	25,00	24,74	24,70	25,10	84M	11.437
17/03/2021	0,85%	0,21	24,90	24,69	24,63	24,96	151M	20.152
16/03/2021	-1,24%	-0,31	24,69	25,10	24,38	25,33	88M	10.197
15/03/2021	0,40%	0,10	25,00	25,00	18,52	25,58	218M	19.079
12/03/2021	0,00%	0,00	24,90	24,82	22,22	25,05	84M	14.797
11/03/2021	0,28%	0,07	24,90	25,30	19,91	25,45	160M	19.613
10/03/2021	4,77%	1,13	24,83	23,91	19,93	24,99	285M	29.553
09/03/2021	3,72%	0,85	23,70	22,83	22,27	24,04	218M	27.552
08/03/2021	-0,26%	-0,06	22,85	22,80	21,42	23,98	196M	25.045
05/03/2021	2,87%	0,64	22,91	22,28	19,69	23,29	132M	19.018
04/03/2021	4,31%	0,92	22,27	21,60	20,61	22,98	203M	26.466
03/03/2021	-5,61%	-1,27	21,35	22,70	20,61	22,83	264M	38.745
02/03/2021	-3,04%	-0,71	22,62	23,68	18,67	24,50	461M	52.997
01/03/2021	-71,89%	-59,67	23,33	18,00	17,41	25,61	1.089M	74.688
26/02/2021	-2,06%	-1,75	83,00	84,99	83,00	88,02	2.578M	42.595
25/02/2021	-6,18%	-5,58	84,75	85,65	84,00	87,97	839M	39.670
24/02/2021	0,74%	0,66	90,33	90,14	88,72	90,58	221M	12.035
23/02/2021	0,27%	0,24	89,67	89,59	87,68	90,80	189M	14.138
22/02/2021	0,54%	0,48	89,43	88,19	85,74	90,31	175M	11.258
19/02/2021	3,26%	2,81	88,95	86,29	86,15	89,45	169M	13.857
18/02/2021	-2,00%	-1,76	86,14	87,94	85,83	88,67	152M	10.624
17/02/2021	-1,18%	-1,05	87,90	88,99	87,57	89,35	186M	9.899
12/02/2021	1,62%	1,42	88,95	87,53	87,15	89,00	128M	8.059
11/02/2021	0,33%	0,29	87,53	87,27	86,87	88,56	83M	6.526
10/02/2021	-0,77%	-0,68	87,24	87,94	86,00	88,41	93M	7.272
09/02/2021	0,37%	0,32	87,92	87,62	86,70	88,86	103M	7.800
08/02/2021	2,94%	2,50	87,60	85,50	84,72	88,31	161M	11.152
05/02/2021	1,64%	1,37	85,10	83,99	83,23	85,30	121M	8.192
04/02/2021	2,11%	1,73	83,73	82,04	81,56	83,73	134M	8.361
03/02/2021	0,38%	0,31	82,00	81,99	80,89	82,81	224M	12.409
02/02/2021	2,87%	2,28	81,69	81,50	79,26	82,10	215M	16.376
01/02/2021	5,21%	3,93	79,41	76,69	75,52	80,49	196M	15.159
29/01/2021	-0,05%	-0,04	75,48	75,07	74,29	77,16	111M	7.399
28/01/2021	1,96%	1,45	75,52	74,01	73,38	75,77	73M	6.240
27/01/2021	-1,71%	-1,29	74,07	75,14	73,66	75,71	83M	5.662
26/01/2021	-0,07%	-0,05	75,36	75,65	74,77	76,62	54M	4.971
22/01/2021	-0,80%	-0,61	75,41	75,39	73,91	75,97	56M	4.805
21/01/2021	-1,62%	-1,25	76,02	77,24	76,02	77,64	56M	4.353
20/01/2021	-1,69%	-1,33	77,27	79,47	76,64	79,47	104M	6.855
19/01/2021	2,48%	1,90	78,60	77,32	75,90	78,64	129M	7.927
18/01/2021	0,37%	0,28	76,70	77,00	76,12	77,89	61M	4.327
15/01/2021	-1,14%	-0,88	76,42	75,64	75,60	77,45	145M	5.254
14/01/2021	-0,69%	-0,54	77,30	77,79	76,01	78,91	214M	5.523
13/01/2021	1,95%	1,49	77,84	76,51	76,50	80,26	387M	12.629
12/01/2021	2,58%	1,92	76,35	74,76	74,41	77,39	137M	9.535
11/01/2021	-2,76%	-2,11	74,43	76,39	73,80	76,72	109M	9.253
08/01/2021	3,39%	2,51	76,54	73,99	73,18	76,85	104M	8.300
07/01/2021	1,76%	1,28	74,03	72,40	71,96	74,09	88M	7.014
06/01/2021	-0,80%	-0,59	72,75	73,29	71,61	73,99	68M	6.226
05/01/2021	-2,33%	-1,75	73,34	75,01	72,65	75,01	81M	7.051
04/01/2021	0,05%	0,04	75,09	75,25	74,51	75,66	62M	6.278
30/12/2020	-0,42%	-0,32	75,05	75,40	74,30	76,64	59M	2.830
29/12/2020	0,01%	0,01	75,37	75,02	75,02	76,60	67M	5.702
28/12/2020	3,64%	2,65	75,36	72,72	72,33	75,66	72M	5.693
23/12/2020	0,01%	0,01	72,71	72,86	72,43	73,16	38M	3.209
22/12/2020	0,69%	0,50	72,70	72,35	72,08	73,50	36M	2.926
21/12/2020	-2,83%	-2,10	72,20	73,19	71,57	73,50	117M	6.932
18/12/2020	1,01%	0,74	74,30	73,68	73,63	74,97	52M	3.230
17/12/2020	-1,13%	-0,84	73,56	74,41	73,40	74,43	51M	3.146
16/12/2020	1,27%	0,93	74,40	73,45	72,85	74,94	100M	8.174
15/12/2020	1,31%	0,95	73,47	73,07	72,00	73,83	93M	7.345
14/12/2020	-0,38%	-0,28	72,52	73,01	72,41	74,72	85M	6.385
11/12/2020	1,55%	1,11	72,80	70,77	70,45	73,20	65M	4.856
10/12/2020	-0,04%	-0,03	71,69	71,86	70,40	72,25	71M	5.854
09/12/2020	0,20%	0,14	71,72	71,78	70,91	72,38	173M	6.574
08/12/2020	2,68%	1,87	71,58	69,73	69,37	71,67	138M	7.148
07/12/2020	-1,43%	-1,01	69,71	71,00	69,50	71,16	94M	5.961
04/12/2020	-1,28%	-0,92	70,72	71,64	70,00	72,14	98M	8.412
03/12/2020	7,29%	4,87	71,64	67,11	67,00	72,70	326M	21.025
02/12/2020	-1,56%	-1,06	66,77	68,17	66,10	68,21	135M	11.455
01/12/2020	-2,05%	-1,42	67,83	69,62	67,40	69,91	145M	10.711
30/11/2020	-0,29%	-0,20	69,25	69,56	67,68	69,57	242M	12.328
27/11/2020	0,65%	0,45	69,45	69,06	68,58	70,20	48M	3.846
26/11/2020	-2,06%	-1,45	69,00	70,45	68,47	70,59	125M	7.022
25/11/2020	-1,21%	-0,86	70,45	71,38	69,46	71,91	62M	5.057
24/11/2020	-	-	71,31	70,04	69,10	71,31	108M	8.535

Date,Open,High,Low,Close,Volume
11-Jun-21,40.27,40.52,38.63,38.66,130776226
10-Jun-21,39.59,40.60,39.31,40.07,89394411
09-Jun-21,39.61,39.96,39.20,39.27,71822728
08-Jun-21,40.36,40.63,39.06,39.25,149441201
07-Jun-21,41.75,41.76,39.75,40.05,173259679
04-Jun-21,40.44,41.75,39.85,41.75,114699711
02-Jun-21,40.60,41.14,40.29,40.45,102028370
01-Jun-21,39.71,40.66,39.41,40.52,200474525
31-May-21,39.28,39.80,38.59,39.43,84330159
28-May-21,38.93,39.46,38.30,38.99,112884885
27-May-21,37.81,38.99,37.44,38.83,155135570
26-May-21,37.99,38.88,37.05,37.54,155982428
25-May-21,36.31,37.98,36.22,37.98,199315882
24-May-21,35.90,36.38,35.56,36.01,131394178
21-May-21,35.37,35.67,34.84,35.38,109964308
20-May-21,35.07,35.48,34.40,35.14,128625806
19-May-21,35.49,36.13,34.69,34.95,201777005
18-May-21,36.21,36.45,35.63,35.70,113831471
17-May-21,36.48,36.88,35.50,36.14,140760201
14-May-21,37.25,37.45,36.35,36.46,105292222
13-May-21,36.70,37.56,36.70,37.09,90662588
12-May-21,37.04,37.49,36.27,36.41,74236708
11-May-21,37.39,37.73,36.93,37.26,91127110
10-May-21,36.91,38.10,36.48,37.74,154779849
07-May-21,36.32,37.11,36.24,36.74,123020443
06-May-21,37.00,37.57,35.87,36.00,227209182
05-May-21,39.26,40.16,38.83,39.70,190026629
04-May-21,39.85,39.93,38.33,38.60,277735512
03-May-21,41.31,42.00,39.72,40.11,206835199
30-Apr-21,39.40,41.15,39.15,40.73,386003172
29-Apr-21,38.21,39.78,38.04,39.05,236998129
28-Apr-21,38.10,38.56,37.55,37.58,115537619
27-Apr-21,38.49,38.74,37.65,37.86,90878299
26-Apr-21,38.30,38.75,37.91,38.34,162137325
23-Apr-21,39.00,39.69,38.01,38.15,194322852
22-Apr-21,39.63,40.60,38.30,38.75,263105250
20-Apr-21,36.20,39.30,36.15,39.30,449592839
19-Apr-21,36.87,36.97,20.67,36.08,199978571
16-Apr-21,36.59,37.39,35.81,36.57,278959167
15-Apr-21,38.40,38.60,36.20,36.26,310268793
14-Apr-21,40.00,40.70,37.60,38.20,382364708
13-Apr-21,38.51,39.95,37.41,39.11,626423852
12-Apr-21,33.91,37.13,33.89,37.00,409475537
09-Apr-21,34.49,35.04,33.50,33.70,211873048
08-Apr-21,33.39,35.47,33.02,34.83,310288670
07-Apr-21,32.80,33.48,32.45,33.04,156384507
06-Apr-21,33.11,34.37,32.54,32.64,231381479
05-Apr-21,32.73,33.02,31.91,33.02,161673755
01-Apr-21,33.26,33.64,31.77,32.30,252244152
31-Mar-21,34.11,34.86,32.90,33.18,275893710
30-Mar-21,34.10,35.50,33.79,33.80,362524414
29-Mar-21,31.59,33.86,31.11,33.64,353637991
26-Mar-21,30.10,31.41,29.70,31.41,247447496
25-Mar-21,28.30,30.20,28.11,29.66,209785071
24-Mar-21,30.17,30.35,28.12,28.18,164240751
23-Mar-21,29.45,30.18,28.67,29.45,170611978
22-Mar-21,28.31,31.13,28.31,29.74,400753577
19-Mar-21,25.14,29.28,25.02,28.31,471803134
18-Mar-21,24.74,25.10,24.70,25.00,84039188
17-Mar-21,24.69,24.96,24.63,24.90,150807592
16-Mar-21,25.10,25.33,24.38,24.69,88184636
15-Mar-21,25.00,25.58,18.52,25.00,218388686
12-Mar-21,24.82,25.05,22.22,24.90,83631502
11-Mar-21,25.30,25.45,19.91,24.90,159545659
10-Mar-21,23.91,24.99,19.93,24.83,284909020
09-Mar-21,22.83,24.04,22.27,23.70,217681351
08-Mar-21,22.80,23.98,21.42,22.85,196235351
05-Mar-21,22.28,23.29,19.69,22.91,132068155
04-Mar-21,21.60,22.98,20.61,22.27,202887637
03-Mar-21,22.70,22.83,20.61,21.35,263913886
02-Mar-21,23.68,24.50,18.67,22.62,460500135
01-Mar-21,18.00,25.61,17.41,23.33,1089107098
26-Feb-21,84.99,88.02,83.00,83.00,2577736810
25-Feb-21,85.65,87.97,84.00,84.75,839161213
24-Feb-21,90.14,90.58,88.72,90.33,221208847
23-Feb-21,89.59,90.80,87.68,89.67,189351363
22-Feb-21,88.19,90.31,85.74,89.43,175182804
19-Feb-21,86.29,89.45,86.15,88.95,168989365
18-Feb-21,87.94,88.67,85.83,86.14,152458646
17-Feb-21,88.99,89.35,87.57,87.90,186102682
12-Feb-21,87.53,89.00,87.15,88.95,127664918
11-Feb-21,87.27,88.56,86.87,87.53,83118558
10-Feb-21,87.94,88.41,86.00,87.24,93255063
09-Feb-21,87.62,88.86,86.70,87.92,102903112
08-Feb-21,85.50,88.31,84.72,87.60,160521990
05-Feb-21,83.99,85.30,83.23,85.10,120563812
04-Feb-21,82.04,83.73,81.56,83.73,133798917
03-Feb-21,81.99,82.81,80.89,82.00,224465307
02-Feb-21,81.50,82.10,79.26,81.69,214817257
01-Feb-21,76.69,80.49,75.52,79.41,195815377
29-Jan-21,75.07,77.16,74.29,75.48,110592514
28-Jan-21,74.01,75.77,73.38,75.52,73477783
27-Jan-21,75.14,75.71,73.66,74.07,83121928
26-Jan-21,75.65,76.62,74.77,75.36,53620487
22-Jan-21,75.39,75.97,73.91,75.41,56230455
21-Jan-21,77.24,77.64,76.02,76.02,56285534
20-Jan-21,79.47,79.47,76.64,77.27,104247853
19-Jan-21,77.32,78.64,75.90,78.60,128975145
18-Jan-21,77.00,77.89,76.12,76.70,61444673
15-Jan-21,75.64,77.45,75.60,76.42,145145993
14-Jan-21,77.79,78.91,76.01,77.30,213937058
13-Jan-21,76.51,80.26,76.50,77.84,386647758
12-Jan-21,74.76,77.39,74.41,76.35,136630191
11-Jan-21,76.39,76.72,73.80,74.43,108914058
08-Jan-21,73.99,76.85,73.18,76.54,103536799
07-Jan-21,72.40,74.09,71.96,74.03,88128552
06-Jan-21,73.29,73.99,71.61,72.75,67621717
05-Jan-21,75.01,75.01,72.65,73.34,80726527
04-Jan-21,75.25,75.66,74.51,75.09,62329465
30-Dec-20,75.40,76.64,74.30,75.05,58924919
29-Dec-20,75.02,76.60,75.02,75.37,67451938
28-Dec-20,72.72,75.66,72.33,75.36,71952329
23-Dec-20,72.86,73.16,72.43,72.71,37556275
22-Dec-20,72.35,73.50,72.08,72.70,35700643
21-Dec-20,73.19,73.50,71.57,72.20,116563118
18-Dec-20,73.68,74.97,73.63,74.30,51971983
17-Dec-20,74.41,74.43,73.40,73.56,51351527
16-Dec-20,73.45,74.94,72.85,74.40,99743602
15-Dec-20,73.07,73.83,72.00,73.47,93409606
14-Dec-20,73.01,74.72,72.41,72.52,85495783
11-Dec-20,70.77,73.20,70.45,72.80,65025935
10-Dec-20,71.86,72.25,70.40,71.69,71222864
09-Dec-20,71.78,72.38,70.91,71.72,172565012
08-Dec-20,69.73,71.67,69.37,71.58,137795293
07-Dec-20,71.00,71.16,69.50,69.71,94387447
04-Dec-20,71.64,72.14,70.00,70.72,98035043
03-Dec-20,67.11,72.70,67.00,71.64,326183008
02-Dec-20,68.17,68.21,66.10,66.77,135258370
01-Dec-20,69.62,69.91,67.40,67.83,144958821
30-Nov-20,69.56,69.57,67.68,69.25,242081576
27-Nov-20,69.06,70.20,68.58,69.45,48232019
26-Nov-20,70.45,70.59,68.47,69.00,124905732
25-Nov-20,71.38,71.91,69.46,70.45,61898363
24-Nov-20,70.04,71.31,69.10,71.31,107850102

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...