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
01/07/2022	2,26%	0,37	16,71	16,29	16,17	16,79	33M	9.153
30/06/2022	-0,79%	-0,13	16,34	16,39	16,07	16,51	28M	7.588
29/06/2022	-2,49%	-0,42	16,47	17,15	16,45	17,15	23M	5.616
28/06/2022	2,86%	0,47	16,89	16,79	16,67	17,34	54M	12.502
27/06/2022	-1,14%	-0,19	16,42	16,63	16,32	16,90	23M	6.637
24/06/2022	-0,48%	-0,08	16,61	16,76	16,42	16,83	22M	6.000
23/06/2022	2,39%	0,39	16,69	16,37	16,28	16,84	32M	7.830
22/06/2022	-2,16%	-0,36	16,30	16,46	16,28	16,65	34M	8.376
21/06/2022	-0,36%	-0,06	16,66	16,87	16,42	16,98	57M	11.992
20/06/2022	-6,54%	-1,17	16,72	17,89	16,65	17,94	45M	8.865
17/06/2022	-2,51%	-0,46	17,89	17,99	17,60	18,00	59M	12.360

15/06/2022	2,11%	0,38	18,35	18,40	18,09	18,68	54M	13.538
14/06/2022	-3,49%	-0,65	17,97	18,69	17,81	18,73	48M	11.252
13/06/2022	-5,24%	-1,03	18,62	19,40	18,57	19,51	47M	10.665
10/06/2022	-1,40%	-0,28	19,65	19,81	19,34	19,93	48M	12.108
09/06/2022	1,53%	0,30	19,93	19,59	19,40	20,42	70M	16.597
08/06/2022	-0,20%	-0,04	19,63	19,51	19,43	19,86	29M	9.101
07/06/2022	-0,76%	-0,15	19,67	19,64	19,45	19,86	40M	10.976
06/06/2022	0,15%	0,03	19,82	19,87	19,50	20,00	66M	10.098
03/06/2022	-2,80%	-0,57	19,79	20,27	19,79	20,82	65M	12.986
02/06/2022	3,88%	0,76	20,36	19,87	19,70	20,54	56M	11.537
01/06/2022	-3,11%	-0,63	19,60	20,22	19,30	20,62	88M	14.798
31/05/2022	-2,65%	-0,55	20,23	20,94	20,23	21,17	51M	7.621
30/05/2022	0,19%	0,04	20,78	20,83	20,71	21,15	13M	2.832
27/05/2022	0,68%	0,14	20,74	20,64	20,54	20,94	22M	4.882
26/05/2022	1,48%	0,30	20,60	20,30	20,25	20,83	30M	6.659
25/05/2022	-0,10%	-0,02	20,30	20,25	19,98	20,42	21M	5.069
24/05/2022	-0,83%	-0,17	20,32	20,27	19,86	20,54	32M	6.818
23/05/2022	0,15%	0,03	20,49	20,49	20,12	20,76	26M	6.530
20/05/2022	0,05%	0,01	20,46	20,63	20,15	20,64	32M	6.060
19/05/2022	0,64%	0,13	20,45	20,44	20,03	20,65	40M	8.857
18/05/2022	-5,66%	-1,22	20,32	21,41	20,25	21,51	49M	10.623
17/05/2022	0,09%	0,02	21,54	21,90	21,40	21,97	33M	7.151
16/05/2022	0,75%	0,16	21,52	21,36	21,23	21,79	23M	4.877
13/05/2022	0,71%	0,15	21,36	21,21	21,17	21,78	28M	5.764
12/05/2022	2,07%	0,43	21,21	20,66	20,54	21,49	53M	10.689
11/05/2022	-2,03%	-0,43	20,78	21,15	20,73	21,59	30M	6.996
10/05/2022	3,97%	0,81	21,21	20,50	20,33	21,38	53M	11.539
09/05/2022	-1,92%	-0,40	20,40	20,57	20,19	20,86	52M	11.849
06/05/2022	-5,88%	-1,30	20,80	22,05	20,80	22,37	64M	13.923
05/05/2022	-2,81%	-0,64	22,10	22,33	21,70	22,97	72M	16.366
04/05/2022	7,52%	1,59	22,74	21,24	21,12	22,74	90M	17.380
03/05/2022	-0,80%	-0,17	21,15	21,34	21,12	21,55	43M	8.320
02/05/2022	4,87%	0,99	21,32	20,35	20,35	21,75	133M	23.080
29/04/2022	-3,47%	-0,73	20,33	21,32	20,33	21,70	92M	11.612
28/04/2022	-1,91%	-0,41	21,06	21,30	20,70	21,30	38M	6.932
27/04/2022	-0,51%	-0,11	21,47	21,89	21,42	21,89	25M	5.900
26/04/2022	-3,45%	-0,77	21,58	22,26	21,52	22,35	33M	7.327
25/04/2022	0,18%	0,04	22,35	22,03	21,67	22,55	36M	7.666
22/04/2022	-4,74%	-1,11	22,31	23,06	22,15	23,06	46M	8.357
20/04/2022	-1,43%	-0,34	23,42	23,78	23,32	24,19	41M	8.595
19/04/2022	-0,08%	-0,02	23,76	23,72	23,25	23,91	38M	6.611
18/04/2022	-0,34%	-0,08	23,78	23,82	23,43	24,21	26M	5.027
14/04/2022	-0,79%	-0,19	23,86	23,98	23,73	24,30	32M	5.700
13/04/2022	-2,32%	-0,57	24,05	24,71	24,00	24,83	48M	10.527
12/04/2022	-1,44%	-0,36	24,62	24,95	24,50	25,36	31M	5.703
11/04/2022	-2,23%	-0,57	24,98	25,04	24,98	25,88	39M	7.302
08/04/2022	-0,31%	-0,08	25,55	25,51	24,96	25,74	49M	8.620
07/04/2022	-0,39%	-0,10	25,63	25,73	25,26	25,96	31M	6.615
06/04/2022	-0,27%	-0,07	25,73	25,80	25,12	26,04	74M	13.395
05/04/2022	1,10%	0,28	25,80	25,50	25,27	26,30	119M	16.455
04/04/2022	1,59%	0,40	25,52	25,12	24,70	25,73	69M	11.267
01/04/2022	4,02%	0,97	25,12	24,39	23,67	25,25	104M	16.040
31/03/2022	-0,37%	-0,09	24,15	24,40	23,99	24,49	66M	7.640
30/03/2022	-3,43%	-0,86	24,24	25,22	24,17	25,27	51M	8.000
29/03/2022	1,83%	0,45	25,10	24,87	24,81	25,51	54M	8.270
28/03/2022	-0,68%	-0,17	24,65	24,89	24,50	25,04	30M	5.797
25/03/2022	1,35%	0,33	24,82	24,51	24,40	25,13	67M	11.277
24/03/2022	3,07%	0,73	24,49	23,90	23,72	24,55	76M	12.861
23/03/2022	-1,08%	-0,26	23,76	24,05	23,50	24,19	45M	8.233
22/03/2022	3,31%	0,77	24,02	23,53	23,47	24,34	128M	12.792
21/03/2022	1,66%	0,38	23,25	22,77	22,77	23,67	53M	8.514
18/03/2022	-0,57%	-0,13	22,87	23,00	22,64	23,30	155M	12.317
17/03/2022	0,83%	0,19	23,00	22,85	22,37	23,13	88M	9.901
16/03/2022	1,02%	0,23	22,81	22,67	22,46	23,20	62M	11.017
15/03/2022	0,67%	0,15	22,58	22,45	22,21	23,11	59M	10.819
14/03/2022	1,31%	0,29	22,43	22,20	22,17	22,70	57M	9.768
11/03/2022	-2,21%	-0,50	22,14	22,90	21,94	22,98	38M	7.117
10/03/2022	-1,86%	-0,43	22,64	22,99	22,12	22,99	56M	9.101
09/03/2022	1,90%	0,43	23,07	22,88	22,62	23,40	43M	9.408
08/03/2022	-0,44%	-0,10	22,64	22,91	22,06	23,11	47M	11.061
07/03/2022	-5,13%	-1,23	22,74	23,72	22,66	23,72	68M	12.927
04/03/2022	-0,91%	-0,22	23,97	24,23	23,66	24,23	52M	10.078
03/03/2022	2,20%	0,52	24,19	23,90	23,77	24,46	89M	15.498
02/03/2022	1,59%	0,37	23,67	23,29	23,02	23,90	61M	10.138
25/02/2022	2,01%	0,46	23,30	22,78	22,58	23,63	81M	15.288
24/02/2022	2,28%	0,51	22,84	21,48	21,40	23,02	81M	13.694
23/02/2022	1,92%	0,42	22,33	21,95	21,88	22,81	59M	12.878
22/02/2022	3,99%	0,84	21,91	21,26	21,17	21,97	58M	13.404
21/02/2022	-0,38%	-0,08	21,07	21,20	20,95	21,38	26M	3.890
18/02/2022	-0,89%	-0,19	21,15	21,53	21,07	21,56	39M	7.276
17/02/2022	-2,78%	-0,61	21,34	21,90	21,22	22,17	59M	10.226
16/02/2022	0,27%	0,06	21,95	21,91	21,85	22,58	48M	10.574
15/02/2022	1,20%	0,26	21,89	21,66	21,54	22,09	32M	7.189
14/02/2022	0,37%	0,08	21,63	21,80	21,48	22,12	29M	6.813
11/02/2022	-1,78%	-0,39	21,55	22,23	21,45	22,32	36M	8.720
10/02/2022	0,41%	0,09	21,94	21,86	21,40	22,24	53M	8.586
09/02/2022	0,46%	0,10	21,85	22,47	21,58	22,50	53M	12.553
08/02/2022	0,97%	0,21	21,75	21,31	21,22	22,02	32M	7.392
07/02/2022	0,14%	0,03	21,54	21,40	21,32	21,73	24M	6.443
04/02/2022	-4,23%	-0,95	21,51	22,41	21,15	22,56	56M	13.097
03/02/2022	-0,53%	-0,12	22,46	22,65	22,41	22,75	29M	6.862
02/02/2022	-1,61%	-0,37	22,58	23,00	22,50	23,29	43M	8.317
01/02/2022	1,41%	0,32	22,95	22,62	22,46	23,00	48M	10.163
31/01/2022	4,57%	0,99	22,63	21,66	21,66	22,85	84M	16.431
28/01/2022	-0,37%	-0,08	21,64	21,59	21,36	21,94	29M	7.534
27/01/2022	1,83%	0,39	21,72	21,50	21,34	21,99	45M	7.737
26/01/2022	-0,09%	-0,02	21,33	21,56	21,18	21,80	52M	11.464
25/01/2022	1,91%	0,40	21,35	20,32	20,18	21,49	57M	12.061
24/01/2022	7,44%	1,45	20,95	19,61	19,30	20,95	110M	21.427
21/01/2022	-2,16%	-0,43	19,50	19,74	19,40	19,88	55M	10.426
20/01/2022	-0,25%	-0,05	19,93	20,00	19,85	20,37	52M	13.154
19/01/2022	1,63%	0,32	19,98	19,69	19,63	20,30	43M	9.575
18/01/2022	2,13%	0,41	19,66	19,12	19,10	19,97	60M	13.491
17/01/2022	-3,31%	-0,66	19,25	19,91	19,10	19,91	46M	12.219
14/01/2022	1,48%	0,29	19,91	19,63	19,33	20,28	39M	9.274
13/01/2022	-2,68%	-0,54	19,62	20,01	19,25	20,07	72M	14.101
12/01/2022	3,23%	0,63	20,16	19,76	19,40	20,25	37M	7.396
11/01/2022	0,93%	0,18	19,53	19,35	18,95	19,53	38M	9.240
10/01/2022	2,11%	0,40	19,35	18,95	18,89	19,53	42M	8.911
07/01/2022	-2,42%	-0,47	18,95	19,55	18,95	19,55	47M	10.736
06/01/2022	-3,77%	-0,76	19,42	20,26	19,41	20,45	74M	14.683
05/01/2022	-3,58%	-0,75	20,18	20,95	20,18	21,23	70M	11.295
04/01/2022	0,38%	0,08	20,93	20,87	20,75	21,22	60M	9.306
03/01/2022	-4,05%	-0,88	20,85	21,73	20,62	21,92	60M	13.247
30/12/2021	-0,32%	-0,07	21,73	21,91	21,33	22,05	65M	9.140
29/12/2021	-3,45%	-0,78	21,80	22,61	21,80	22,80	38M	5.715
28/12/2021	1,90%	0,42	22,58	22,22	21,90	22,68	41M	6.164
27/12/2021	-0,14%	-0,03	22,16	22,12	21,83	22,55	37M	7.703
23/12/2021	0,23%	0,05	22,19	22,18	21,89	22,45	31M	5.377
22/12/2021	-2,12%	-0,48	22,14	22,56	21,92	22,65	68M	9.379
21/12/2021	-0,13%	-0,03	22,62	22,71	22,56	22,86	36M	5.509
20/12/2021	-2,58%	-0,60	22,65	23,60	22,42	23,67	69M	10.039
17/12/2021	-	-	23,25	23,13	22,39	23,25	93M	11.996

Date,Open,High,Low,Close,Volume
01-Jul-22,16.29,16.79,16.17,16.71,32878574
30-Jun-22,16.39,16.51,16.07,16.34,28122485
29-Jun-22,17.15,17.15,16.45,16.47,22998519
28-Jun-22,16.79,17.34,16.67,16.89,53905345
27-Jun-22,16.63,16.90,16.32,16.42,23148909
24-Jun-22,16.76,16.83,16.42,16.61,22129958
23-Jun-22,16.37,16.84,16.28,16.69,31616283
22-Jun-22,16.46,16.65,16.28,16.30,33953034
21-Jun-22,16.87,16.98,16.42,16.66,57162361
20-Jun-22,17.89,17.94,16.65,16.72,44877987
17-Jun-22,17.99,18.00,17.60,17.89,59058236
15-Jun-22,18.40,18.68,18.09,18.35,53661409
14-Jun-22,18.69,18.73,17.81,17.97,47590468
13-Jun-22,19.40,19.51,18.57,18.62,47018092
10-Jun-22,19.81,19.93,19.34,19.65,47812933
09-Jun-22,19.59,20.42,19.40,19.93,70464917
08-Jun-22,19.51,19.86,19.43,19.63,29287181
07-Jun-22,19.64,19.86,19.45,19.67,40422454
06-Jun-22,19.87,20.00,19.50,19.82,66484493
03-Jun-22,20.27,20.82,19.79,19.79,64652580
02-Jun-22,19.87,20.54,19.70,20.36,56453287
01-Jun-22,20.22,20.62,19.30,19.60,87952570
31-May-22,20.94,21.17,20.23,20.23,50713352
30-May-22,20.83,21.15,20.71,20.78,13028256
27-May-22,20.64,20.94,20.54,20.74,21730168
26-May-22,20.30,20.83,20.25,20.60,29909509
25-May-22,20.25,20.42,19.98,20.30,20917684
24-May-22,20.27,20.54,19.86,20.32,32478663
23-May-22,20.49,20.76,20.12,20.49,26433028
20-May-22,20.63,20.64,20.15,20.46,32496152
19-May-22,20.44,20.65,20.03,20.45,40228897
18-May-22,21.41,21.51,20.25,20.32,49380264
17-May-22,21.90,21.97,21.40,21.54,33187643
16-May-22,21.36,21.79,21.23,21.52,23067454
13-May-22,21.21,21.78,21.17,21.36,28022687
12-May-22,20.66,21.49,20.54,21.21,53302848
11-May-22,21.15,21.59,20.73,20.78,29759394
10-May-22,20.50,21.38,20.33,21.21,53465322
09-May-22,20.57,20.86,20.19,20.40,51976353
06-May-22,22.05,22.37,20.80,20.80,64361481
05-May-22,22.33,22.97,21.70,22.10,71979294
04-May-22,21.24,22.74,21.12,22.74,89522998
03-May-22,21.34,21.55,21.12,21.15,43398755
02-May-22,20.35,21.75,20.35,21.32,133307702
29-Apr-22,21.32,21.70,20.33,20.33,92146017
28-Apr-22,21.30,21.30,20.70,21.06,37823883
27-Apr-22,21.89,21.89,21.42,21.47,24972764
26-Apr-22,22.26,22.35,21.52,21.58,33438598
25-Apr-22,22.03,22.55,21.67,22.35,35543598
22-Apr-22,23.06,23.06,22.15,22.31,45830998
20-Apr-22,23.78,24.19,23.32,23.42,41479448
19-Apr-22,23.72,23.91,23.25,23.76,38428571
18-Apr-22,23.82,24.21,23.43,23.78,26004058
14-Apr-22,23.98,24.30,23.73,23.86,32162477
13-Apr-22,24.71,24.83,24.00,24.05,48447960
12-Apr-22,24.95,25.36,24.50,24.62,31232468
11-Apr-22,25.04,25.88,24.98,24.98,38913775
08-Apr-22,25.51,25.74,24.96,25.55,49043608
07-Apr-22,25.73,25.96,25.26,25.63,31024454
06-Apr-22,25.80,26.04,25.12,25.73,74002169
05-Apr-22,25.50,26.30,25.27,25.80,119347949
04-Apr-22,25.12,25.73,24.70,25.52,69061428
01-Apr-22,24.39,25.25,23.67,25.12,104062147
31-Mar-22,24.40,24.49,23.99,24.15,66465809
30-Mar-22,25.22,25.27,24.17,24.24,50758730
29-Mar-22,24.87,25.51,24.81,25.10,53760541
28-Mar-22,24.89,25.04,24.50,24.65,29855024
25-Mar-22,24.51,25.13,24.40,24.82,67472985
24-Mar-22,23.90,24.55,23.72,24.49,76056466
23-Mar-22,24.05,24.19,23.50,23.76,44920624
22-Mar-22,23.53,24.34,23.47,24.02,127512759
21-Mar-22,22.77,23.67,22.77,23.25,53230987
18-Mar-22,23.00,23.30,22.64,22.87,154785687
17-Mar-22,22.85,23.13,22.37,23.00,87901299
16-Mar-22,22.67,23.20,22.46,22.81,61686435
15-Mar-22,22.45,23.11,22.21,22.58,59217996
14-Mar-22,22.20,22.70,22.17,22.43,56630050
11-Mar-22,22.90,22.98,21.94,22.14,37825493
10-Mar-22,22.99,22.99,22.12,22.64,55964742
09-Mar-22,22.88,23.40,22.62,23.07,43422373
08-Mar-22,22.91,23.11,22.06,22.64,47496977
07-Mar-22,23.72,23.72,22.66,22.74,68365633
04-Mar-22,24.23,24.23,23.66,23.97,51865081
03-Mar-22,23.90,24.46,23.77,24.19,88825260
02-Mar-22,23.29,23.90,23.02,23.67,61015122
25-Feb-22,22.78,23.63,22.58,23.30,81261930
24-Feb-22,21.48,23.02,21.40,22.84,81177247
23-Feb-22,21.95,22.81,21.88,22.33,59361751
22-Feb-22,21.26,21.97,21.17,21.91,57736646
21-Feb-22,21.20,21.38,20.95,21.07,25573429
18-Feb-22,21.53,21.56,21.07,21.15,39072445
17-Feb-22,21.90,22.17,21.22,21.34,59387033
16-Feb-22,21.91,22.58,21.85,21.95,47817087
15-Feb-22,21.66,22.09,21.54,21.89,31955062
14-Feb-22,21.80,22.12,21.48,21.63,28500357
11-Feb-22,22.23,22.32,21.45,21.55,36226407
10-Feb-22,21.86,22.24,21.40,21.94,53356526
09-Feb-22,22.47,22.50,21.58,21.85,53113290
08-Feb-22,21.31,22.02,21.22,21.75,32336633
07-Feb-22,21.40,21.73,21.32,21.54,24407903
04-Feb-22,22.41,22.56,21.15,21.51,56447601
03-Feb-22,22.65,22.75,22.41,22.46,28965056
02-Feb-22,23.00,23.29,22.50,22.58,42983099
01-Feb-22,22.62,23.00,22.46,22.95,48463369
31-Jan-22,21.66,22.85,21.66,22.63,83924914
28-Jan-22,21.59,21.94,21.36,21.64,29140714
27-Jan-22,21.50,21.99,21.34,21.72,45493714
26-Jan-22,21.56,21.80,21.18,21.33,52392955
25-Jan-22,20.32,21.49,20.18,21.35,56701162
24-Jan-22,19.61,20.95,19.30,20.95,109594655
21-Jan-22,19.74,19.88,19.40,19.50,54925619
20-Jan-22,20.00,20.37,19.85,19.93,51924027
19-Jan-22,19.69,20.30,19.63,19.98,43346686
18-Jan-22,19.12,19.97,19.10,19.66,59536050
17-Jan-22,19.91,19.91,19.10,19.25,46278764
14-Jan-22,19.63,20.28,19.33,19.91,38853445
13-Jan-22,20.01,20.07,19.25,19.62,72012908
12-Jan-22,19.76,20.25,19.40,20.16,36786272
11-Jan-22,19.35,19.53,18.95,19.53,37847986
10-Jan-22,18.95,19.53,18.89,19.35,41775151
07-Jan-22,19.55,19.55,18.95,18.95,47119725
06-Jan-22,20.26,20.45,19.41,19.42,73880070
05-Jan-22,20.95,21.23,20.18,20.18,69712371
04-Jan-22,20.87,21.22,20.75,20.93,59737496
03-Jan-22,21.73,21.92,20.62,20.85,60480493
30-Dec-21,21.91,22.05,21.33,21.73,64589102
29-Dec-21,22.61,22.80,21.80,21.80,37805033
28-Dec-21,22.22,22.68,21.90,22.58,41271315
27-Dec-21,22.12,22.55,21.83,22.16,36843814
23-Dec-21,22.18,22.45,21.89,22.19,31156699
22-Dec-21,22.56,22.65,21.92,22.14,67561328
21-Dec-21,22.71,22.86,22.56,22.62,36045992
20-Dec-21,23.60,23.67,22.42,22.65,69427035
17-Dec-21,23.13,23.25,22.39,23.25,93301977

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PCAR3