papéis
login
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

empresa: pcar3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/01/2021-0,69%-0,5477,3077,7976,0178,91214M5.523
13/01/20211,95%1,4977,8476,5176,5080,26387M12.629
12/01/20212,58%1,9276,3574,7674,4177,39137M9.535
11/01/2021-2,76%-2,1174,4376,3973,8076,72109M9.253
08/01/20213,39%2,5176,5473,9973,1876,85104M8.300
07/01/20211,76%1,2874,0372,4071,9674,0988M7.014
06/01/2021-0,80%-0,5972,7573,2971,6173,9968M6.226
05/01/2021-2,33%-1,7573,3475,0172,6575,0181M7.051
04/01/20210,05%0,0475,0975,2574,5175,6662M6.278
30/12/2020-0,42%-0,3275,0575,4074,3076,6459M2.830
29/12/20200,01%0,0175,3775,0275,0276,6067M5.702
28/12/20203,64%2,6575,3672,7272,3375,6672M5.693
23/12/20200,01%0,0172,7172,8672,4373,1638M3.209
22/12/20200,69%0,5072,7072,3572,0873,5036M2.926
21/12/2020-2,83%-2,1072,2073,1971,5773,50117M6.932
18/12/20201,01%0,7474,3073,6873,6374,9752M3.230
17/12/2020-1,13%-0,8473,5674,4173,4074,4351M3.146
16/12/20201,27%0,9374,4073,4572,8574,94100M8.174
15/12/20201,31%0,9573,4773,0772,0073,8393M7.345
14/12/2020-0,38%-0,2872,5273,0172,4174,7285M6.385
11/12/20201,55%1,1172,8070,7770,4573,2065M4.856
10/12/2020-0,04%-0,0371,6971,8670,4072,2571M5.854
09/12/20200,20%0,1471,7271,7870,9172,38173M6.574
08/12/20202,68%1,8771,5869,7369,3771,67138M7.148
07/12/2020-1,43%-1,0169,7171,0069,5071,1694M5.961
04/12/2020-1,28%-0,9270,7271,6470,0072,1498M8.412
03/12/20207,29%4,8771,6467,1167,0072,70326M21.025
02/12/2020-1,56%-1,0666,7768,1766,1068,21135M11.455
01/12/2020-2,05%-1,4267,8369,6267,4069,91145M10.711
30/11/2020-0,29%-0,2069,2569,5667,6869,57242M12.328
27/11/20200,65%0,4569,4569,0668,5870,2048M3.846
26/11/2020-2,06%-1,4569,0070,4568,4770,59125M7.022
25/11/2020-1,21%-0,8670,4571,3869,4671,9162M5.057
24/11/20201,73%1,2171,3170,0469,1071,31108M8.535
23/11/2020-3,97%-2,9070,1073,0569,9073,15112M7.310
20/11/20204,55%3,1873,0069,9069,1673,14232M11.661
19/11/20200,90%0,6269,8268,9068,8069,8293M5.166
18/11/20200,80%0,5569,2068,9968,6569,6982M6.337
17/11/2020-0,62%-0,4368,6568,6568,2869,1055M4.575
16/11/2020-0,75%-0,5269,0870,0068,4270,00117M7.889
13/11/20204,85%3,2269,6067,0966,6569,7099M6.509
12/11/20200,50%0,3366,3866,0565,5567,70104M8.706
11/11/2020-1,54%-1,0366,0567,0166,0567,8864M6.264
10/11/20201,79%1,1867,0866,0764,8167,22162M13.441
09/11/20200,32%0,2165,9067,1065,8369,00143M12.009
06/11/20200,37%0,2465,6966,0064,8166,3480M6.993
05/11/20201,76%1,1365,4564,8164,5565,9285M7.234
04/11/20203,39%2,1164,3262,9362,1964,7789M7.737
03/11/20200,42%0,2662,2163,0561,4563,3082M8.701
30/10/2020-1,32%-0,8361,9562,5561,0662,70133M10.218
29/10/2020-0,48%-0,3062,7863,3761,5263,76120M10.075
28/10/2020-3,81%-2,5063,0865,1263,0265,20104M7.637
27/10/2020-1,63%-1,0965,5866,6265,2467,1270M5.117
26/10/20200,44%0,2966,6766,1065,8766,8443M3.562
23/10/2020-0,70%-0,4766,3866,6666,1367,0145M3.503
22/10/20200,21%0,1466,8566,9665,8567,2170M5.467
21/10/2020-0,95%-0,6466,7167,3566,4767,3641M3.842
20/10/20201,61%1,0767,3566,9866,1567,6760M4.695
19/10/2020-0,45%-0,3066,2866,4565,7568,21140M11.024
16/10/20201,68%1,1066,5865,4865,2866,6594M7.932
15/10/2020-0,94%-0,6265,4866,0865,1566,08183M6.860
14/10/2020-0,30%-0,2066,1066,4065,9066,8685M6.177
13/10/2020-2,00%-1,3566,3067,6765,8067,88139M12.617
09/10/2020-1,53%-1,0567,6568,6967,1568,69127M9.333
08/10/2020-0,74%-0,5168,7069,2667,3569,35145M8.588
07/10/20201,04%0,7169,2168,3468,0470,17116M8.332
06/10/20200,50%0,3468,5068,4367,0468,6995M7.607
05/10/2020-0,60%-0,4168,1669,0067,4669,0177M6.878
02/10/2020-2,38%-1,6768,5769,7068,3070,3383M6.916
01/10/20200,72%0,5070,2469,8068,0470,5788M6.931
30/09/2020-1,25%-0,8869,7470,9769,4071,27106M7.818
29/09/2020-0,35%-0,2570,6270,9670,0072,09131M9.298
28/09/2020-4,28%-3,1770,8774,4070,5874,48151M12.414
25/09/2020-1,06%-0,7974,0474,3373,3274,6080M6.300
24/09/20203,67%2,6574,8371,8071,7376,29184M11.426
23/09/2020-3,99%-3,0072,1875,0072,0275,04132M7.729
22/09/20200,85%0,6375,1874,1074,0275,4092M6.715
21/09/2020-1,00%-0,7574,5574,3073,6775,14150M9.080
18/09/2020-1,23%-0,9475,3076,0074,6076,21136M9.061
17/09/20201,56%1,1776,2474,7074,3276,71152M8.778
16/09/20201,67%1,2375,0774,0073,9775,58139M9.398
15/09/2020-0,07%-0,0573,8473,5173,2575,0091M7.213
14/09/2020-0,39%-0,2973,8974,1872,6175,34246M15.364
11/09/20203,97%2,8374,1871,0069,1074,55385M24.047
10/09/202014,80%9,2071,3574,1469,5074,141.327M54.944
09/09/2020-0,54%-0,3462,1562,8261,5763,1668M5.612
08/09/2020-1,23%-0,7862,4962,9962,0063,1560M6.063
04/09/20200,80%0,5063,2762,8362,2263,5094M8.120
03/09/2020-2,62%-1,6962,7764,6062,1164,80124M12.386
02/09/2020-0,59%-0,3864,4664,9363,9765,0846M4.412
01/09/20202,09%1,3364,8464,2063,5864,9073M7.817
31/08/2020-2,74%-1,7963,5165,1763,5165,17104M7.883
28/08/20201,48%0,9565,3064,5064,1765,3048M5.449
27/08/2020-0,59%-0,3864,3565,0063,6065,1834M3.574
26/08/2020-0,90%-0,5964,7365,4763,5065,5084M8.573
25/08/20200,79%0,5165,3264,8164,4865,4754M6.395
24/08/20200,25%0,1664,8165,1164,2165,3175M6.618
21/08/20200,78%0,5064,6564,1663,4864,6559M5.324
20/08/20200,39%0,2564,1563,8162,6764,7665M6.763
19/08/2020-2,16%-1,4163,9065,6363,8665,6380M6.987
18/08/20202,17%1,3965,3164,8064,3265,6591M7.360
17/08/2020-2,59%-1,7063,9265,7163,5065,8876M7.066
14/08/20200,66%0,4365,6265,3064,8866,1460M6.097
13/08/2020-0,93%-0,6165,1966,3564,8466,51106M8.609
12/08/2020-3,12%-2,1265,8067,7965,1268,09176M11.956
11/08/20202,01%1,3467,9266,7566,7568,60170M12.595
10/08/2020-2,02%-1,3766,5868,0065,8368,27193M14.058
07/08/20200,92%0,6267,9567,2066,5567,95197M13.645
06/08/2020-1,92%-1,3267,3368,8667,1169,40198M14.428
05/08/20200,51%0,3568,6569,1068,0171,98250M17.927
04/08/2020-0,84%-0,5868,3068,6166,5169,45304M17.971
03/08/2020-2,99%-2,1268,8871,3968,3071,39246M20.422
31/07/2020-3,68%-2,7171,0074,1669,9674,23362M19.834
30/07/2020-6,27%-4,9373,7178,0873,3478,20331M21.096
29/07/20201,18%0,9278,6478,7276,4078,83252M13.281
28/07/20203,21%2,4277,7278,0076,3179,26310M21.358
27/07/20200,53%0,4075,3075,3375,3076,4780M6.903
24/07/20200,93%0,6974,9074,2072,6074,9775M5.373
23/07/2020-2,19%-1,6674,2175,5073,5076,1945M3.632
22/07/2020-1,45%-1,1275,8776,9774,8078,10126M9.922
21/07/20206,93%4,9976,9972,1172,1177,52232M14.998
20/07/20201,27%0,9072,0070,9769,9472,0085M7.627
17/07/20202,20%1,5371,1069,6069,6071,9091M8.286
16/07/2020-1,07%-0,7569,5770,3268,7170,4492M7.557
15/07/20200,64%0,4570,3270,2069,7470,68106M8.674
14/07/20201,90%1,3069,8769,0067,6970,1587M6.621
13/07/2020-3,01%-2,1368,5771,2568,3071,4592M8.188
10/07/2020-1,16%-0,8370,7071,9970,1571,9968M4.993
09/07/2020-1,07%-0,7771,5372,3271,2272,5480M6.484
08/07/20201,97%1,4072,3071,3771,2172,4080M6.684
07/07/2020-2,57%-1,8770,9072,0870,7572,2992M6.582
06/07/20200,32%0,2372,7772,5872,1973,2072M5.668
03/07/20201,71%1,2272,5471,3270,7272,5460M4.483
02/07/2020--71,3273,6070,1073,7695M8.136


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito