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
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
02/07/2020-1,80%-1,3171,3273,6070,1073,7695M8.136
01/07/20202,32%1,6572,6371,0470,3973,4886M6.328
30/06/2020-2,63%-1,9270,9872,0770,8073,00119M8.929
29/06/20205,94%4,0972,9068,9468,9172,94112M8.096
26/06/2020-3,34%-2,3868,8170,3068,6271,0061M5.574
25/06/20202,76%1,9171,1969,2868,6471,2480M6.440
24/06/2020-1,03%-0,7269,2869,1067,9069,8967M5.573
23/06/20202,88%1,9670,0068,5268,2570,7094M7.887
22/06/2020-0,56%-0,3868,0468,4467,5670,37110M7.649
19/06/20203,42%2,2668,4266,1366,1369,24187M7.875
18/06/2020-0,81%-0,5466,1666,6965,6067,2385M8.152
17/06/20201,99%1,3066,7065,5164,9967,4463M6.389
16/06/20200,62%0,4065,4066,2365,2566,8065M6.280
15/06/20201,42%0,9165,0063,2462,3065,55110M13.072
12/06/2020-1,72%-1,1264,0963,5062,6765,17104M11.933
10/06/2020-2,50%-1,6765,2167,0064,7967,93104M9.322
09/06/2020-0,18%-0,1266,8865,6065,2767,13121M8.189
08/06/20200,24%0,1667,0067,0165,8367,50116M8.361
05/06/2020-1,05%-0,7166,8468,9966,5168,99156M9.265
04/06/20200,07%0,0567,5567,0966,5068,00231M11.348
03/06/20201,23%0,8267,5067,0567,0370,94283M17.921
02/06/20202,98%1,9366,6865,0064,3066,80187M10.508
01/06/20202,81%1,7764,7562,1961,9365,61162M13.278
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--81,5081,5081,5081,508K1


*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


© 2017-2020 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