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
24/09/2021	3,08%	0,82	27,46	26,35	26,33	27,46	56M	9.697
23/09/2021	1,99%	0,52	26,64	26,14	25,95	26,84	38M	6.280
22/09/2021	-0,65%	-0,17	26,12	26,48	26,04	26,75	49M	8.129
21/09/2021	2,30%	0,59	26,29	25,98	25,72	26,69	57M	9.906
20/09/2021	-3,02%	-0,80	25,70	25,94	25,45	26,09	65M	11.159
17/09/2021	-1,34%	-0,36	26,50	26,92	26,31	27,00	70M	8.685
16/09/2021	-2,33%	-0,64	26,86	27,35	26,86	27,46	45M	6.724
15/09/2021	-1,79%	-0,50	27,50	28,00	27,27	28,00	50M	7.715
14/09/2021	0,68%	0,19	28,00	27,87	27,65	28,70	49M	7.084
13/09/2021	1,76%	0,48	27,81	27,90	27,60	28,45	51M	9.243
10/09/2021	-2,81%	-0,79	27,33	28,40	27,29	28,59	74M	11.289

09/09/2021	5,71%	1,52	28,12	26,90	26,47	28,27	114M	16.319
08/09/2021	-8,09%	-2,34	26,60	28,59	26,54	28,84	114M	16.998
06/09/2021	6,75%	1,83	28,94	26,96	26,96	28,95	59M	7.955
03/09/2021	0,07%	0,02	27,11	27,38	26,70	27,52	57M	7.250
02/09/2021	-2,73%	-0,76	27,09	27,90	27,09	27,95	65M	9.451
01/09/2021	-1,69%	-0,48	27,85	28,45	27,85	28,59	67M	8.771
31/08/2021	-3,54%	-1,04	28,33	29,45	28,33	29,51	63M	7.364
30/08/2021	0,65%	0,19	29,37	29,05	29,05	29,84	57M	9.922
27/08/2021	0,62%	0,18	29,18	29,11	28,84	29,46	39M	6.494
26/08/2021	-3,27%	-0,98	29,00	29,98	29,00	29,98	50M	6.999
25/08/2021	1,42%	0,42	29,98	29,60	29,22	30,06	50M	7.619
24/08/2021	-2,09%	-0,63	29,56	30,37	29,51	30,47	73M	7.435
23/08/2021	2,65%	0,78	30,19	29,40	29,40	30,36	60M	9.786
20/08/2021	0,82%	0,24	29,41	29,04	29,01	29,70	75M	11.726
19/08/2021	0,59%	0,17	29,17	28,58	28,52	29,56	60M	9.350
18/08/2021	-1,86%	-0,55	29,00	29,58	28,52	29,68	76M	11.862
17/08/2021	-3,37%	-1,03	29,55	30,41	29,47	30,48	81M	9.283
16/08/2021	0,63%	0,19	30,58	30,36	29,91	30,90	80M	11.930
13/08/2021	1,20%	0,36	30,39	30,18	30,00	30,63	50M	7.730
12/08/2021	-0,46%	-0,14	30,03	30,05	29,92	30,40	43M	6.917
11/08/2021	-0,20%	-0,06	30,17	30,49	29,89	30,49	48M	6.964
10/08/2021	-0,56%	-0,17	30,23	30,40	29,95	30,65	39M	5.441
09/08/2021	0,36%	0,11	30,40	30,23	30,14	31,11	52M	7.600
06/08/2021	1,51%	0,45	30,29	29,95	29,79	30,57	55M	7.756
05/08/2021	-0,33%	-0,10	29,84	30,25	29,76	30,48	58M	8.829
04/08/2021	-2,60%	-0,80	29,94	30,63	29,66	30,65	62M	9.884
03/08/2021	-0,74%	-0,23	30,74	30,96	30,21	31,05	76M	12.436
02/08/2021	-0,19%	-0,06	30,97	31,67	30,87	31,78	81M	12.469
30/07/2021	-1,24%	-0,39	31,03	31,03	31,00	32,51	170M	20.270
29/07/2021	-7,40%	-2,51	31,42	33,00	31,42	33,10	273M	27.186
28/07/2021	-0,67%	-0,23	33,93	34,26	33,90	34,61	78M	10.213
27/07/2021	-1,13%	-0,39	34,16	34,24	33,97	34,55	64M	5.760
26/07/2021	1,89%	0,64	34,55	33,91	33,90	34,90	86M	8.992
23/07/2021	-3,56%	-1,25	33,91	35,20	33,76	35,45	170M	18.881
22/07/2021	-1,95%	-0,70	35,16	35,86	35,04	36,04	107M	10.527
21/07/2021	0,50%	0,18	35,86	35,70	35,43	36,59	93M	12.165
20/07/2021	-0,56%	-0,20	35,68	36,00	35,66	36,40	58M	6.554
19/07/2021	-0,14%	-0,05	35,88	35,85	35,16	36,10	93M	10.080
16/07/2021	1,07%	0,38	35,93	35,71	35,64	36,46	131M	14.209
15/07/2021	-2,97%	-1,09	35,55	36,65	35,40	36,73	139M	18.513
14/07/2021	0,14%	0,05	36,64	36,81	36,41	37,14	77M	9.735
13/07/2021	-1,27%	-0,47	36,59	36,96	36,55	37,12	86M	10.981
12/07/2021	-0,03%	-0,01	37,06	37,50	36,92	37,80	63M	7.616
08/07/2021	-0,70%	-0,26	37,07	36,81	36,51	37,67	79M	7.832
07/07/2021	-0,40%	-0,15	37,33	37,91	36,76	38,03	136M	14.451
06/07/2021	-2,85%	-1,10	37,48	38,44	37,45	38,45	96M	11.855
05/07/2021	-1,61%	-0,63	38,58	39,48	38,43	39,59	53M	4.970
02/07/2021	2,56%	0,98	39,21	38,30	38,30	39,31	62M	7.471
01/07/2021	-1,11%	-0,43	38,23	38,85	38,02	39,07	72M	7.717
30/06/2021	-0,13%	-0,05	38,66	38,90	38,11	39,29	84M	9.577
29/06/2021	-0,57%	-0,22	38,71	38,95	37,77	39,20	97M	10.088
28/06/2021	0,34%	0,13	38,93	38,85	38,40	39,27	88M	9.492
25/06/2021	-2,51%	-1,00	38,80	39,89	38,60	40,09	109M	12.642
24/06/2021	-0,28%	-0,11	39,80	40,33	39,55	40,57	92M	8.593
23/06/2021	-3,95%	-1,64	39,91	41,40	39,74	41,68	185M	16.252
22/06/2021	2,90%	1,17	41,55	41,21	39,82	41,83	294M	27.622
21/06/2021	7,88%	2,95	40,38	38,42	38,22	40,75	331M	30.233
18/06/2021	-1,91%	-0,73	37,43	38,29	37,35	38,31	146M	13.986
17/06/2021	-1,52%	-0,59	38,16	38,55	38,15	39,26	94M	9.368
16/06/2021	1,04%	0,40	38,75	38,51	38,13	39,04	144M	14.253
15/06/2021	-1,89%	-0,74	38,35	39,29	38,31	39,59	105M	10.820
14/06/2021	1,11%	0,43	39,09	38,81	38,81	39,69	129M	12.033
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	-	-	24,69	25,10	24,38	25,33	88M	10.197

Date,Open,High,Low,Close,Volume
24-Sep-21,26.35,27.46,26.33,27.46,55641564
23-Sep-21,26.14,26.84,25.95,26.64,37638254
22-Sep-21,26.48,26.75,26.04,26.12,48938101
21-Sep-21,25.98,26.69,25.72,26.29,56651959
20-Sep-21,25.94,26.09,25.45,25.70,65198479
17-Sep-21,26.92,27.00,26.31,26.50,69792443
16-Sep-21,27.35,27.46,26.86,26.86,44965746
15-Sep-21,28.00,28.00,27.27,27.50,49786145
14-Sep-21,27.87,28.70,27.65,28.00,48951142
13-Sep-21,27.90,28.45,27.60,27.81,50577950
10-Sep-21,28.40,28.59,27.29,27.33,74471427
09-Sep-21,26.90,28.27,26.47,28.12,114148895
08-Sep-21,28.59,28.84,26.54,26.60,114182352
06-Sep-21,26.96,28.95,26.96,28.94,59127116
03-Sep-21,27.38,27.52,26.70,27.11,56698277
02-Sep-21,27.90,27.95,27.09,27.09,64665239
01-Sep-21,28.45,28.59,27.85,27.85,66895408
31-Aug-21,29.45,29.51,28.33,28.33,62631733
30-Aug-21,29.05,29.84,29.05,29.37,56634119
27-Aug-21,29.11,29.46,28.84,29.18,38939852
26-Aug-21,29.98,29.98,29.00,29.00,50438413
25-Aug-21,29.60,30.06,29.22,29.98,49870452
24-Aug-21,30.37,30.47,29.51,29.56,72946181
23-Aug-21,29.40,30.36,29.40,30.19,60458931
20-Aug-21,29.04,29.70,29.01,29.41,75475581
19-Aug-21,28.58,29.56,28.52,29.17,60087701
18-Aug-21,29.58,29.68,28.52,29.00,76420822
17-Aug-21,30.41,30.48,29.47,29.55,81291322
16-Aug-21,30.36,30.90,29.91,30.58,79950978
13-Aug-21,30.18,30.63,30.00,30.39,50018151
12-Aug-21,30.05,30.40,29.92,30.03,43441064
11-Aug-21,30.49,30.49,29.89,30.17,48117027
10-Aug-21,30.40,30.65,29.95,30.23,38556677
09-Aug-21,30.23,31.11,30.14,30.40,52164496
06-Aug-21,29.95,30.57,29.79,30.29,54586285
05-Aug-21,30.25,30.48,29.76,29.84,58236204
04-Aug-21,30.63,30.65,29.66,29.94,62036974
03-Aug-21,30.96,31.05,30.21,30.74,75517183
02-Aug-21,31.67,31.78,30.87,30.97,81261044
30-Jul-21,31.03,32.51,31.00,31.03,169533144
29-Jul-21,33.00,33.10,31.42,31.42,273177803
28-Jul-21,34.26,34.61,33.90,33.93,78451303
27-Jul-21,34.24,34.55,33.97,34.16,63578555
26-Jul-21,33.91,34.90,33.90,34.55,86130386
23-Jul-21,35.20,35.45,33.76,33.91,170498380
22-Jul-21,35.86,36.04,35.04,35.16,107079391
21-Jul-21,35.70,36.59,35.43,35.86,93010079
20-Jul-21,36.00,36.40,35.66,35.68,57656903
19-Jul-21,35.85,36.10,35.16,35.88,92631728
16-Jul-21,35.71,36.46,35.64,35.93,130829372
15-Jul-21,36.65,36.73,35.40,35.55,138802532
14-Jul-21,36.81,37.14,36.41,36.64,76675549
13-Jul-21,36.96,37.12,36.55,36.59,86094638
12-Jul-21,37.50,37.80,36.92,37.06,62726254
08-Jul-21,36.81,37.67,36.51,37.07,78527515
07-Jul-21,37.91,38.03,36.76,37.33,136344974
06-Jul-21,38.44,38.45,37.45,37.48,95648166
05-Jul-21,39.48,39.59,38.43,38.58,53209637
02-Jul-21,38.30,39.31,38.30,39.21,61587249
01-Jul-21,38.85,39.07,38.02,38.23,72352487
30-Jun-21,38.90,39.29,38.11,38.66,84110225
29-Jun-21,38.95,39.20,37.77,38.71,96999664
28-Jun-21,38.85,39.27,38.40,38.93,87540125
25-Jun-21,39.89,40.09,38.60,38.80,109484570
24-Jun-21,40.33,40.57,39.55,39.80,91979476
23-Jun-21,41.40,41.68,39.74,39.91,184770495
22-Jun-21,41.21,41.83,39.82,41.55,294380563
21-Jun-21,38.42,40.75,38.22,40.38,331285773
18-Jun-21,38.29,38.31,37.35,37.43,145553608
17-Jun-21,38.55,39.26,38.15,38.16,93534858
16-Jun-21,38.51,39.04,38.13,38.75,144352700
15-Jun-21,39.29,39.59,38.31,38.35,105186987
14-Jun-21,38.81,39.69,38.81,39.09,129362996
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PCAR3

cotações, gráficos e mais...