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
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
14/09/20180,56%0,4377,3077,0175,2377,6593M6.782
13/09/2018-0,13%-0,1076,8776,8076,2877,95210M6.280
12/09/2018-1,56%-1,2276,9778,8075,8978,9397M5.189
11/09/2018-0,14%-0,1178,1977,3077,1679,2389M8.805
10/09/20180,51%0,4078,3079,5677,3080,1664M5.284
06/09/20182,38%1,8177,9076,1175,7077,9675M6.881
05/09/2018-0,03%-0,0276,0976,1175,1976,6587M6.874
04/09/2018-4,37%-3,4876,1179,2075,1380,13177M11.391
03/09/2018-2,55%-2,0879,5980,8279,2280,9361M3.706
31/08/2018-0,87%-0,7281,6782,0080,9182,78114M6.541
30/08/2018-2,55%-2,1682,3983,9282,0084,3197M6.748
29/08/20180,65%0,5584,5584,0083,2084,75127M6.125
28/08/20181,20%1,0084,0082,3582,0184,28113M5.192
27/08/20182,48%2,0183,0081,9580,6983,2055M3.549
24/08/2018-0,32%-0,2680,9981,2979,3381,9591M7.910
23/08/2018-0,18%-0,1581,2582,7880,7782,80126M8.346
22/08/20180,56%0,4581,4080,1280,0981,9887M7.241
21/08/2018-1,04%-0,8580,9581,1680,4082,5071M5.733
20/08/20181,73%1,3981,8080,4180,0481,8097M7.043
17/08/2018-0,56%-0,4580,4180,5079,5881,54118M8.504
16/08/20181,86%1,4880,8679,2079,1481,46172M9.316
15/08/2018-0,78%-0,6279,3878,8877,7079,4899M6.416
14/08/20181,54%1,2180,0079,5178,6780,2557M4.424
13/08/20180,78%0,6178,7977,3376,6979,5275M4.971
10/08/2018-2,51%-2,0178,1879,6177,5280,1681M7.574
09/08/2018-2,91%-2,4080,1982,1279,7282,12129M10.412
08/08/2018-3,70%-3,1782,5985,6482,2985,73165M7.954
07/08/2018-0,07%-0,0685,7685,6484,8086,3480M6.292
06/08/20180,20%0,1785,8286,0084,8086,3076M6.121
03/08/20181,36%1,1585,6584,4984,2685,7592M7.496
02/08/20181,20%1,0084,5082,9082,9084,61104M4.691
01/08/20180,42%0,3583,5083,3882,7283,7081M5.451
31/07/2018-0,38%-0,3283,1583,4882,3283,9298M7.104
30/07/20181,18%0,9783,4782,9081,9383,9354M3.964
27/07/2018-0,18%-0,1582,5083,2681,8883,6397M6.549
26/07/20180,99%0,8182,6582,5081,3084,03159M12.203
25/07/20187,68%5,8481,8478,5178,5081,85340M17.876
24/07/20180,09%0,0776,0077,0075,0677,59118M7.308
23/07/2018-1,92%-1,4975,9377,4575,9378,2165M5.610


*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