Cotação atual, histórico e gráfico do papel: PCAR4

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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/02/2019-0,36%-0,3596,6596,1795,5997,48103M7.354
14/02/20192,12%2,0197,0094,1594,1097,00104M7.264
13/02/2019-1,45%-1,4094,9997,0594,2197,06118M8.295
12/02/20193,65%3,3996,3994,6393,7496,83153M9.862
11/02/2019-0,62%-0,5893,0092,6292,2093,86110M7.113
08/02/2019-0,43%-0,4093,5893,6092,5195,12120M7.649
07/02/2019-0,55%-0,5293,9894,2092,9095,92118M7.976
06/02/2019-2,65%-2,5794,5096,1594,5096,40203M5.739
05/02/20190,96%0,9297,0795,2195,2097,94100M5.522
04/02/2019-0,47%-0,4596,1596,1795,3397,17134M6.457
01/02/2019-0,70%-0,6896,6097,2895,2197,95158M10.471
31/01/2019-0,88%-0,8697,2898,1596,4098,50194M9.581
30/01/20192,24%2,1598,1497,0096,4498,14110M6.865
29/01/2019-1,97%-1,9395,9997,8895,9998,35178M11.240
28/01/20193,31%3,1497,9294,7994,0598,42206M12.629
24/01/20191,27%1,1994,7894,5993,0395,30179M10.050
23/01/20194,10%3,6993,5989,7689,7693,85181M11.266
22/01/2019-0,11%-0,1089,9090,0088,8190,98100M5.939
21/01/20190,39%0,3590,0089,6688,3490,4341M2.855
18/01/2019-0,11%-0,1089,6589,3388,8590,19108M7.702
17/01/2019-0,86%-0,7889,7590,2189,6591,08132M8.571
16/01/20190,07%0,0690,5390,4589,9591,15108M6.317
15/01/20190,40%0,3690,4790,0089,3890,8592M5.832
14/01/20191,40%1,2490,1188,8588,3190,79101M7.779
11/01/20193,63%3,1188,8786,1986,1988,87139M9.457
10/01/20190,76%0,6585,7685,1584,6286,12131M9.617
09/01/20191,31%1,1085,1183,6383,6085,6895M6.760
08/01/20190,61%0,5184,0183,6883,4484,7384M6.430
07/01/20190,60%0,5083,5083,8181,4683,8489M6.568
04/01/2019-1,43%-1,2083,0083,1982,4484,6890M6.945
03/01/20191,73%1,4384,2081,8580,8284,20123M7.547
02/01/20192,21%1,7982,7780,9980,2583,03114M8.070
28/12/20183,12%2,4580,9878,5978,0181,00111M7.312
27/12/20180,99%0,7778,5377,7677,3378,5397M7.671
26/12/2018-5,01%-4,1077,7679,5977,1779,68152M10.243
21/12/20181,74%1,4081,8680,0079,7082,37108M4.954
20/12/20181,77%1,4080,4679,7079,4281,3979M6.916
19/12/2018-3,23%-2,6479,0682,0779,0682,17110M9.515
18/12/20180,89%0,7281,7081,0179,5482,10101M7.742
17/12/20180,60%0,4880,9880,5779,3381,0575M5.715
14/12/2018-2,42%-2,0080,5081,7880,2682,40155M9.703
13/12/2018-0,54%-0,4582,5083,1281,5883,1289M6.557
12/12/20180,55%0,4582,9583,4081,9683,4099M7.959
11/12/20181,29%1,0582,5081,8181,2984,84150M9.610
10/12/2018-2,57%-2,1581,4583,8580,7483,88102M8.240
07/12/2018-1,88%-1,6083,6084,9883,2885,7496M7.453
06/12/20182,15%1,7985,2083,0381,9785,20115M8.023
05/12/2018-1,62%-1,3783,4185,2983,0585,29128M7.756
04/12/2018-1,40%-1,2084,7886,0584,0686,99242M11.742
03/12/20183,08%2,5785,9884,4583,6186,30159M10.443
30/11/2018-0,14%-0,1283,4184,4782,8084,47137M7.436
29/11/2018-3,43%-2,9783,5385,5083,4286,32159M9.511
28/11/20181,18%1,0186,5085,5083,7986,54210M8.946
27/11/20180,58%0,4985,4984,9083,6485,58131M9.275
26/11/20182,22%1,8585,0083,7583,1785,16222M11.954
23/11/20182,16%1,7683,1581,3981,0783,5073M6.435
22/11/20180,82%0,6681,3980,2080,0981,3928M2.586
21/11/20180,02%0,0280,7379,9878,5280,73102M8.814
19/11/2018-2,76%-2,2980,7182,9180,3083,6582M6.157
16/11/20184,10%3,2783,0079,9678,8183,30113M10.224
14/11/20180,66%0,5279,7379,8078,1780,01149M9.129
13/11/2018-0,63%-0,5079,2180,0078,0980,0697M6.988
12/11/2018-1,35%-1,0979,7180,3878,9380,9387M7.289
09/11/20180,42%0,3480,8078,9978,5481,07162M10.525
08/11/2018-1,60%-1,3180,4681,6579,7682,74107M7.969
07/11/2018-1,24%-1,0381,7783,5781,0083,57100M8.034
06/11/2018-1,06%-0,8982,8082,5081,2583,60206M8.988
05/11/20180,28%0,2383,6982,6981,2183,69124M9.012
01/11/20186,70%5,2483,4678,4977,8683,77208M13.708
31/10/20180,33%0,2678,2278,2075,9278,50258M14.670
30/10/2018-0,27%-0,2177,9678,9777,6879,00181M15.210
29/10/20180,24%0,1978,1779,3976,9980,79167M14.692
26/10/2018-2,24%-1,7977,9881,1877,2781,50226M13.470
25/10/20180,66%0,5279,7779,3078,4281,11100M8.855
24/10/2018-0,90%-0,7279,2579,7178,4779,8685M7.805
23/10/20180,69%0,5579,9779,1577,9980,06141M11.499
22/10/2018-0,80%-0,6479,4281,6279,0981,62112M6.830
19/10/20181,14%0,9080,0679,9079,4080,1549M3.951
18/10/2018-0,18%-0,1479,1679,2078,8279,9467M6.431
17/10/2018-1,49%-1,2079,3080,1278,9680,95113M9.417
16/10/20182,99%2,3480,5079,0377,8680,79247M15.818
15/10/2018-2,67%-2,1478,1681,9877,8881,98170M11.625
11/10/2018-0,83%-0,6780,3081,9479,7482,7495M7.393
10/10/2018-3,03%-2,5380,9782,3080,7283,31108M7.304
09/10/2018-0,60%-0,5083,5084,7582,6384,75206M13.787
08/10/20180,31%0,2684,0085,0881,8586,58235M13.940
05/10/2018-0,66%-0,5683,7485,0483,2485,8578M6.344
04/10/2018-2,75%-2,3884,3086,6083,5786,60128M8.936
03/10/20180,10%0,0986,6889,7585,3390,3691M7.257
02/10/20182,17%1,8486,5987,2085,9588,00121M9.429
01/10/2018-3,15%-2,7684,7587,9584,6287,95105M6.451
28/09/20181,26%1,0987,5185,2285,0887,91118M6.237
27/09/20181,01%0,8686,4285,6085,2886,8862M4.820
26/09/20180,46%0,3985,5685,8784,9386,0086M6.474
25/09/20180,04%0,0385,1783,4483,2485,44163M9.016
24/09/2018-1,00%-0,8685,1485,6984,7286,5091M7.714
21/09/20181,55%1,3186,0084,9184,6187,00219M11.224
20/09/20184,57%3,7084,6981,9381,4984,93190M8.731
19/09/20181,14%0,9180,9979,4079,4082,80126M7.942
18/09/20182,06%1,6280,0878,7278,3880,3677M5.751
17/09/20181,50%1,1678,4677,9677,2280,3266M5.429


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br