ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-0,12%-0,1085,5085,1784,5386,1958M5.064
13/02/2020-1,51%-1,3185,6085,9984,9687,4090M6.126
12/02/20205,59%4,6086,9182,6082,2186,91209M9.686
11/02/20201,25%1,0282,3181,5980,8282,8899M6.632
10/02/2020-0,81%-0,6681,2981,5280,2482,4994M5.599
07/02/2020-2,73%-2,3081,9584,0081,8484,49100M6.806
06/02/2020-1,67%-1,4384,2586,0084,1086,5066M4.544
05/02/2020-0,60%-0,5285,6886,4584,8887,60106M7.141
04/02/20201,10%0,9486,2086,9585,7787,4490M6.748
03/02/20200,21%0,1885,2684,9084,1586,0077M6.056
31/01/20200,00%0,0085,0884,2083,6685,63185M10.382
30/01/2020-0,61%-0,5285,0883,9982,4685,08259M13.478
29/01/2020-0,35%-0,3085,6085,9085,0486,3892M7.516
28/01/20202,24%1,8885,9084,5184,5086,2691M6.624
27/01/2020-5,28%-4,6884,0287,6083,8887,60159M11.479
24/01/2020-1,21%-1,0988,7089,8587,9190,04105M8.499
23/01/20200,10%0,0989,7989,7088,4989,84130M9.085
22/01/2020-0,42%-0,3889,7090,4489,4291,08125M9.822
21/01/2020-1,77%-1,6290,0891,4989,6592,00241M10.363
20/01/20201,84%1,6691,7089,5089,5091,7475M3.702
17/01/2020-0,51%-0,4690,0490,7389,6491,23112M7.626
16/01/20201,91%1,7090,5089,0189,0191,24141M9.433
15/01/2020-1,44%-1,3088,8089,8287,8590,14168M11.801
14/01/20200,57%0,5190,1089,5488,6290,94157M10.026
13/01/2020-1,09%-0,9989,5991,4089,5091,40118M7.989
10/01/2020-1,22%-1,1290,5892,0489,6392,1894M5.926
09/01/20201,19%1,0891,7090,8090,7592,28143M6.774
08/01/20201,99%1,7790,6288,5588,5490,6285M5.130
07/01/2020-0,22%-0,2088,8589,6087,6689,60141M8.117
06/01/2020-0,68%-0,6189,0589,6688,4290,60142M8.772
03/01/2020-0,16%-0,1489,6687,8787,6990,58101M6.445
02/01/20202,45%2,1589,8088,1087,7089,8087M6.630
30/12/2019-0,87%-0,7787,6588,4586,9488,9075M4.628
27/12/2019-1,84%-1,6688,4290,3787,2190,58123M8.207
26/12/20191,17%1,0490,0888,9088,4390,2484M5.191
23/12/20191,76%1,5489,0487,9087,2189,0462M3.683
20/12/20190,08%0,0787,5087,6787,0187,85153M6.249
19/12/2019-0,48%-0,4287,4387,8986,7788,3097M5.118
18/12/20194,00%3,3887,8584,4984,1988,20228M11.973
17/12/20190,78%0,6584,4783,6183,0584,4797M6.034
16/12/2019-0,20%-0,1783,8283,8983,6084,9069M5.112
13/12/2019-1,77%-1,5183,9985,0082,9185,10159M10.372
12/12/20191,48%1,2585,5084,7284,2787,55156M9.444
11/12/20191,62%1,3484,2582,8982,5284,25111M7.237
10/12/2019-0,72%-0,6082,9183,5182,6083,7956M4.301
09/12/20190,61%0,5183,5183,0082,3684,2781M5.410
06/12/20192,34%1,9083,0081,3580,9583,04101M7.193
05/12/20191,00%0,8081,1080,3979,8081,2963M4.600
04/12/20190,89%0,7180,3079,6879,2480,99104M7.064
03/12/2019-0,01%-0,0179,5979,9178,0379,9595M7.050
02/12/2019-0,70%-0,5679,6080,2779,3980,4084M5.876
29/11/2019-0,14%-0,1180,1680,4979,2180,7770M5.173
28/11/20191,87%1,4780,2779,1379,0180,4450M3.586
27/11/2019-1,31%-1,0578,8079,9978,5180,6987M6.461
26/11/20190,87%0,6979,8579,1278,1480,18125M8.241
25/11/20190,37%0,2979,1679,1378,4579,7965M5.343
22/11/2019-0,24%-0,1978,8779,1577,5679,1585M6.358
21/11/2019-0,52%-0,4179,0679,2077,8079,44109M7.692
19/11/20190,59%0,4779,4779,5078,7479,9979M5.248
18/11/20191,23%0,9679,0079,0577,6279,4773M5.786
14/11/20190,05%0,0478,0478,3077,2678,8088M6.683
13/11/2019-2,23%-1,7878,0079,3577,2079,49178M11.362
12/11/2019-1,70%-1,3879,7881,2079,1681,6391M8.138
11/11/20190,09%0,0781,1681,0979,7581,6380M4.744
08/11/2019-3,69%-3,1181,0984,1980,8784,19113M7.251
07/11/20190,55%0,4684,2084,1383,5184,5859M4.466
06/11/20190,17%0,1483,7483,6282,9684,7456M3.860
05/11/2019-0,76%-0,6483,6084,1783,1184,4365M4.924
04/11/2019-0,61%-0,5284,2484,7083,7484,84152M6.730
01/11/20192,13%1,7784,7683,4482,7984,82106M7.140
31/10/2019-0,10%-0,0882,9983,2381,9884,50108M7.531
30/10/20191,43%1,1783,0781,9381,2883,1970M5.678
29/10/2019-2,86%-2,4181,9083,7081,5784,03123M9.207
28/10/20190,26%0,2284,3184,1283,4684,6063M5.770
25/10/20192,06%1,7084,0982,3981,8884,2177M6.267
24/10/2019-0,50%-0,4182,3982,8181,7883,5186M7.641
23/10/2019-2,34%-1,9882,8084,8182,8085,0899M7.728
22/10/2019-0,04%-0,0384,7884,1584,1585,73147M13.168
21/10/20192,74%2,2684,8182,6082,0284,81133M8.611
18/10/2019-1,22%-1,0282,5583,5782,1983,8865M5.758
17/10/20191,06%0,8883,5782,9582,6084,21136M10.257
16/10/20191,25%1,0282,6982,2081,0682,79114M9.620
15/10/20190,22%0,1881,6781,5281,3882,4591M7.560
14/10/20190,87%0,7081,4980,7579,8181,4977M6.294
11/10/20191,46%1,1680,7980,3779,7081,90121M9.277
10/10/20190,54%0,4379,6379,2178,7380,73103M7.730
09/10/20190,32%0,2579,2078,9078,5079,7884M6.151
08/10/2019-1,29%-1,0378,9579,8978,3580,30118M9.658
07/10/2019-0,68%-0,5579,9880,5279,4381,17118M9.058
04/10/20191,21%0,9680,5380,1279,7480,91155M9.625
03/10/20190,13%0,1079,5779,5079,0980,40160M12.582
02/10/2019-1,55%-1,2579,4780,3978,5080,57176M14.418
01/10/20191,15%0,9280,7279,9079,4180,80106M9.460
30/09/2019-0,87%-0,7079,8080,2079,8081,39114M8.626
27/09/2019-1,24%-1,0180,5081,7079,9882,19145M9.422
26/09/2019-1,20%-0,9981,5182,8880,8082,88204M13.818
25/09/2019-1,43%-1,2082,5083,6382,1183,6371M5.875
24/09/20191,52%1,2583,7082,9082,4683,70199M11.753
23/09/2019-0,66%-0,5582,4583,4181,9083,77160M13.181
20/09/2019-0,93%-0,7883,0084,3983,0084,67235M12.799
19/09/2019-1,74%-1,4883,7885,9183,7886,42178M12.236
18/09/2019-0,57%-0,4985,2685,9084,9086,1698M7.940
17/09/2019-1,32%-1,1585,7585,7085,2386,89173M8.750
16/09/20190,35%0,3086,9086,8985,2187,77143M13.186
13/09/2019-1,37%-1,2086,6087,9586,0087,95105M8.484
12/09/2019-0,62%-0,5587,8088,6887,2289,29113M9.640
11/09/20196,06%5,0588,3584,8084,1388,35277M17.318
10/09/20190,08%0,0783,3082,8782,0983,84163M13.634
09/09/2019-1,03%-0,8783,2384,9481,5085,00217M16.170
06/09/2019-3,44%-3,0084,1087,7184,1088,28188M11.747
05/09/20190,46%0,4087,1087,2986,6688,90131M9.979
04/09/20191,43%1,2286,7086,5785,4486,99111M8.877
03/09/2019-1,29%-1,1285,4885,6984,9287,2095M8.088
02/09/2019-1,10%-0,9686,6086,4485,5787,3672M5.130
30/08/20190,07%0,0687,5687,6186,5087,9891M5.668
29/08/20191,86%1,6087,5086,1185,6687,52118M8.882
28/08/20190,01%0,0185,9085,4085,0486,30112M8.805
27/08/20190,23%0,2085,8986,6584,9386,97118M8.577
26/08/2019-1,75%-1,5385,6988,1385,1988,32111M10.347
23/08/2019-1,33%-1,1887,2288,0085,8388,0091M8.303
22/08/2019-2,54%-2,3088,4090,7088,0190,70102M8.794
21/08/20192,20%1,9590,7089,6088,3290,70108M8.297
20/08/20191,87%1,6388,7590,3986,5390,39183M14.322
19/08/20191,53%1,3187,1286,5085,7187,40116M9.262
16/08/20191,32%1,1285,8184,6784,5686,58116M9.913
15/08/2019-0,49%-0,4284,6985,5084,0585,92129M9.146
14/08/2019-4,22%-3,7585,1188,5084,7588,80196M14.105
13/08/2019-0,46%-0,4188,8688,9988,1790,41113M9.094
12/08/2019-2,95%-2,7189,2791,9888,9592,02125M6.949
09/08/2019-1,35%-1,2691,9892,8091,2692,89130M7.624
08/08/2019-0,19%-0,1893,2493,5192,2493,98116M8.608
07/08/20191,49%1,3793,4291,7090,9293,7092M6.233
06/08/2019-1,02%-0,9592,0592,8691,6893,97146M8.296
05/08/2019--93,0092,8091,6494,65131M8.537


*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. (v3.0.0)
www.ibovx.com.br