Cotação atual, histórico e gráfico do papel: PDTC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/10/2020 | -2,90% | -0,14 | 4,68 | 4,79 | 4,68 | 4,80 | 37K | 41 |
| 23/10/2020 | 3,43% | 0,16 | 4,82 | 4,67 | 4,60 | 4,91 | 153K | 91 |
| 22/10/2020 | -3,12% | -0,15 | 4,66 | 4,73 | 4,65 | 4,73 | 122K | 86 |
| 21/10/2020 | -0,21% | -0,01 | 4,81 | 4,80 | 4,57 | 4,90 | 85K | 80 |
| 20/10/2020 | 0,84% | 0,04 | 4,82 | 4,81 | 4,78 | 4,90 | 30K | 38 |
| 19/10/2020 | 4,14% | 0,19 | 4,78 | 4,59 | 4,59 | 4,90 | 97K | 70 |
| 16/10/2020 | -1,29% | -0,06 | 4,59 | 4,79 | 4,59 | 4,79 | 69K | 68 |
| 15/10/2020 | -2,92% | -0,14 | 4,65 | 4,79 | 4,65 | 4,79 | 167K | 99 |
| 14/10/2020 | -1,44% | -0,07 | 4,79 | 4,88 | 4,76 | 4,92 | 141K | 87 |
| 13/10/2020 | -1,82% | -0,09 | 4,86 | 4,96 | 4,85 | 5,07 | 106K | 80 |
| 09/10/2020 | -5,71% | -0,30 | 4,95 | 5,29 | 4,95 | 5,47 | 121K | 119 |
|
|
| 08/10/2020 | 18,51% | 0,82 | 5,25 | 4,46 | 4,42 | 5,30 | 586K | 263 |
| 07/10/2020 | 0,68% | 0,03 | 4,43 | 4,48 | 4,40 | 4,51 | 115K | 46 |
| 06/10/2020 | 0,00% | 0,00 | 4,40 | 4,42 | 4,40 | 4,47 | 88K | 69 |
| 05/10/2020 | -0,68% | -0,03 | 4,40 | 4,41 | 4,40 | 4,49 | 128K | 71 |
| 02/10/2020 | -1,56% | -0,07 | 4,43 | 4,50 | 4,41 | 4,60 | 124K | 72 |
| 01/10/2020 | 0,00% | 0,00 | 4,50 | 4,51 | 4,48 | 4,58 | 100K | 57 |
| 30/09/2020 | -2,17% | -0,10 | 4,50 | 4,63 | 4,50 | 4,73 | 197K | 66 |
| 29/09/2020 | -1,50% | -0,07 | 4,60 | 4,69 | 4,60 | 4,69 | 131K | 69 |
| 28/09/2020 | -0,64% | -0,03 | 4,67 | 4,95 | 4,67 | 4,95 | 133K | 87 |
| 25/09/2020 | -0,63% | -0,03 | 4,70 | 4,72 | 4,70 | 5,00 | 135K | 109 |
| 24/09/2020 | -3,47% | -0,17 | 4,73 | 4,98 | 4,72 | 5,00 | 196K | 152 |
| 23/09/2020 | -3,73% | -0,19 | 4,90 | 5,20 | 4,90 | 5,20 | 114K | 64 |
| 22/09/2020 | 0,79% | 0,04 | 5,09 | 5,06 | 5,06 | 5,19 | 87K | 57 |
| 21/09/2020 | -7,34% | -0,40 | 5,05 | 5,21 | 5,05 | 5,30 | 176K | 119 |
| 18/09/2020 | -0,37% | -0,02 | 5,45 | 5,31 | 5,23 | 5,50 | 113K | 75 |
| 17/09/2020 | 2,24% | 0,12 | 5,47 | 5,32 | 5,30 | 5,50 | 108K | 69 |
| 16/09/2020 | -2,55% | -0,14 | 5,35 | 5,57 | 5,31 | 5,58 | 194K | 105 |
| 15/09/2020 | 5,58% | 0,29 | 5,49 | 5,10 | 5,01 | 5,60 | 478K | 200 |
| 14/09/2020 | 10,17% | 0,48 | 5,20 | 4,73 | 4,65 | 5,24 | 344K | 210 |
| 11/09/2020 | -3,08% | -0,15 | 4,72 | 4,97 | 4,72 | 5,00 | 254K | 178 |
| 10/09/2020 | -6,70% | -0,35 | 4,87 | 5,23 | 4,85 | 5,29 | 536K | 313 |
| 09/09/2020 | -6,28% | -0,35 | 5,22 | 5,55 | 5,20 | 5,64 | 591K | 270 |
| 08/09/2020 | -2,28% | -0,13 | 5,57 | 5,70 | 5,57 | 5,70 | 261K | 166 |
| 04/09/2020 | -0,52% | -0,03 | 5,70 | 5,82 | 5,61 | 5,85 | 255K | 150 |
| 03/09/2020 | -1,21% | -0,07 | 5,73 | 5,97 | 5,71 | 6,05 | 317K | 142 |
| 02/09/2020 | 0,00% | 0,00 | 5,80 | 5,85 | 5,80 | 5,96 | 344K | 292 |
| 01/09/2020 | -0,17% | -0,01 | 5,80 | 5,90 | 5,70 | 5,91 | 531K | 220 |
| 31/08/2020 | -3,01% | -0,18 | 5,81 | 6,10 | 5,81 | 6,17 | 300K | 149 |
| 28/08/2020 | -1,48% | -0,09 | 5,99 | 6,01 | 5,90 | 6,20 | 751K | 238 |
| 27/08/2020 | 1,16% | 0,07 | 6,08 | 6,05 | 5,88 | 6,12 | 767K | 186 |
| 26/08/2020 | -0,66% | -0,04 | 6,01 | 6,07 | 5,95 | 6,15 | 344K | 150 |
| 25/08/2020 | -0,82% | -0,05 | 6,05 | 6,10 | 5,92 | 6,45 | 896K | 342 |
| 24/08/2020 | -0,81% | -0,05 | 6,10 | 6,25 | 6,09 | 6,33 | 400K | 178 |
| 21/08/2020 | 2,84% | 0,17 | 6,15 | 6,05 | 5,95 | 6,25 | 670K | 245 |
| 20/08/2020 | -0,99% | -0,06 | 5,98 | 5,86 | 5,86 | 6,10 | 264K | 182 |
| 19/08/2020 | 0,67% | 0,04 | 6,04 | 5,97 | 5,90 | 6,22 | 409K | 224 |
| 18/08/2020 | 3,45% | 0,20 | 6,00 | 5,80 | 5,62 | 6,22 | 819K | 357 |
| 17/08/2020 | -8,37% | -0,53 | 5,80 | 6,44 | 5,80 | 6,50 | 2M | 568 |
| 14/08/2020 | 0,64% | 0,04 | 6,33 | 6,25 | 5,94 | 6,38 | 823K | 238 |
| 13/08/2020 | -1,41% | -0,09 | 6,29 | 6,38 | 6,21 | 6,55 | 1M | 257 |
| 12/08/2020 | 2,08% | 0,13 | 6,38 | 6,21 | 6,10 | 6,38 | 417K | 181 |
| 11/08/2020 | 1,63% | 0,10 | 6,25 | 6,17 | 6,17 | 6,40 | 425K | 201 |
| 10/08/2020 | -6,96% | -0,46 | 6,15 | 6,52 | 6,10 | 6,54 | 1M | 505 |
| 07/08/2020 | -4,48% | -0,31 | 6,61 | 7,00 | 6,51 | 7,00 | 529K | 221 |
| 06/08/2020 | 11,97% | 0,74 | 6,92 | 6,35 | 6,18 | 7,07 | 2M | 573 |
| 05/08/2020 | 1,31% | 0,08 | 6,18 | 6,20 | 6,15 | 6,34 | 149K | 93 |
| 04/08/2020 | -4,09% | -0,26 | 6,10 | 6,30 | 6,10 | 6,38 | 354K | 185 |
| 03/08/2020 | -2,15% | -0,14 | 6,36 | 6,62 | 6,25 | 6,63 | 433K | 199 |
| 31/07/2020 | -1,81% | -0,12 | 6,50 | 6,63 | 6,30 | 6,71 | 380K | 186 |
| 30/07/2020 | 5,92% | 0,37 | 6,62 | 6,20 | 6,02 | 6,65 | 523K | 244 |
| 29/07/2020 | -2,04% | -0,13 | 6,25 | 6,42 | 6,10 | 6,48 | 975K | 388 |
| 28/07/2020 | -2,60% | -0,17 | 6,38 | 6,60 | 6,30 | 6,70 | 780K | 327 |
| 27/07/2020 | -5,21% | -0,36 | 6,55 | 7,10 | 6,45 | 7,18 | 2M | 643 |
| 24/07/2020 | -8,84% | -0,67 | 6,91 | 7,73 | 6,60 | 7,90 | 5M | 1.301 |
| 23/07/2020 | 6,91% | 0,49 | 7,58 | 7,14 | 7,14 | 7,80 | 4M | 1.058 |
| 22/07/2020 | 3,35% | 0,23 | 7,09 | 6,98 | 6,70 | 7,30 | 5M | 1.278 |
| 21/07/2020 | 6,36% | 0,41 | 6,86 | 6,69 | 6,24 | 6,99 | 3M | 813 |
| 20/07/2020 | 6,97% | 0,42 | 6,45 | 6,20 | 6,01 | 6,60 | 3M | 963 |
| 17/07/2020 | -1,95% | -0,12 | 6,03 | 6,30 | 5,86 | 6,35 | 1M | 625 |
| 16/07/2020 | -5,38% | -0,35 | 6,15 | 6,50 | 6,15 | 6,50 | 2M | 547 |
| 15/07/2020 | -4,41% | -0,30 | 6,50 | 6,84 | 6,33 | 7,00 | 3M | 823 |
| 14/07/2020 | -2,86% | -0,20 | 6,80 | 6,97 | 6,70 | 7,00 | 2M | 600 |
| 13/07/2020 | - | - | 7,00 | 6,80 | 6,80 | 7,30 | 7M | 1.728 |
Date,Open,High,Low,Close,Volume
26-Oct-20,4.79,4.80,4.68,4.68,36993
23-Oct-20,4.67,4.91,4.60,4.82,153324
22-Oct-20,4.73,4.73,4.65,4.66,122381
21-Oct-20,4.80,4.90,4.57,4.81,85455
20-Oct-20,4.81,4.90,4.78,4.82,29853
19-Oct-20,4.59,4.90,4.59,4.78,97208
16-Oct-20,4.79,4.79,4.59,4.59,68654
15-Oct-20,4.79,4.79,4.65,4.65,166955
14-Oct-20,4.88,4.92,4.76,4.79,140777
13-Oct-20,4.96,5.07,4.85,4.86,106361
09-Oct-20,5.29,5.47,4.95,4.95,121024
08-Oct-20,4.46,5.30,4.42,5.25,586412
07-Oct-20,4.48,4.51,4.40,4.43,115432
06-Oct-20,4.42,4.47,4.40,4.40,88496
05-Oct-20,4.41,4.49,4.40,4.40,127628
02-Oct-20,4.50,4.60,4.41,4.43,123500
01-Oct-20,4.51,4.58,4.48,4.50,99596
30-Sep-20,4.63,4.73,4.50,4.50,196676
29-Sep-20,4.69,4.69,4.60,4.60,131093
28-Sep-20,4.95,4.95,4.67,4.67,133226
25-Sep-20,4.72,5.00,4.70,4.70,134587
24-Sep-20,4.98,5.00,4.72,4.73,196026
23-Sep-20,5.20,5.20,4.90,4.90,114039
22-Sep-20,5.06,5.19,5.06,5.09,87426
21-Sep-20,5.21,5.30,5.05,5.05,176196
18-Sep-20,5.31,5.50,5.23,5.45,113224
17-Sep-20,5.32,5.50,5.30,5.47,107965
16-Sep-20,5.57,5.58,5.31,5.35,194358
15-Sep-20,5.10,5.60,5.01,5.49,478225
14-Sep-20,4.73,5.24,4.65,5.20,344483
11-Sep-20,4.97,5.00,4.72,4.72,253893
10-Sep-20,5.23,5.29,4.85,4.87,535829
09-Sep-20,5.55,5.64,5.20,5.22,590591
08-Sep-20,5.70,5.70,5.57,5.57,261289
04-Sep-20,5.82,5.85,5.61,5.70,254900
03-Sep-20,5.97,6.05,5.71,5.73,317333
02-Sep-20,5.85,5.96,5.80,5.80,344107
01-Sep-20,5.90,5.91,5.70,5.80,531121
31-Aug-20,6.10,6.17,5.81,5.81,300267
28-Aug-20,6.01,6.20,5.90,5.99,751442
27-Aug-20,6.05,6.12,5.88,6.08,766859
26-Aug-20,6.07,6.15,5.95,6.01,343649
25-Aug-20,6.10,6.45,5.92,6.05,896174
24-Aug-20,6.25,6.33,6.09,6.10,400174
21-Aug-20,6.05,6.25,5.95,6.15,669908
20-Aug-20,5.86,6.10,5.86,5.98,264325
19-Aug-20,5.97,6.22,5.90,6.04,408535
18-Aug-20,5.80,6.22,5.62,6.00,819000
17-Aug-20,6.44,6.50,5.80,5.80,1509133
14-Aug-20,6.25,6.38,5.94,6.33,822945
13-Aug-20,6.38,6.55,6.21,6.29,1036651
12-Aug-20,6.21,6.38,6.10,6.38,416834
11-Aug-20,6.17,6.40,6.17,6.25,425342
10-Aug-20,6.52,6.54,6.10,6.15,1288216
07-Aug-20,7.00,7.00,6.51,6.61,528801
06-Aug-20,6.35,7.07,6.18,6.92,1960124
05-Aug-20,6.20,6.34,6.15,6.18,149185
04-Aug-20,6.30,6.38,6.10,6.10,353979
03-Aug-20,6.62,6.63,6.25,6.36,432661
31-Jul-20,6.63,6.71,6.30,6.50,380188
30-Jul-20,6.20,6.65,6.02,6.62,523384
29-Jul-20,6.42,6.48,6.10,6.25,975226
28-Jul-20,6.60,6.70,6.30,6.38,780475
27-Jul-20,7.10,7.18,6.45,6.55,1935101
24-Jul-20,7.73,7.90,6.60,6.91,4567991
23-Jul-20,7.14,7.80,7.14,7.58,4122398
22-Jul-20,6.98,7.30,6.70,7.09,5099510
21-Jul-20,6.69,6.99,6.24,6.86,3231421
20-Jul-20,6.20,6.60,6.01,6.45,3212465
17-Jul-20,6.30,6.35,5.86,6.03,1426160
16-Jul-20,6.50,6.50,6.15,6.15,1530866
15-Jul-20,6.84,7.00,6.33,6.50,2858053
14-Jul-20,6.97,7.00,6.70,6.80,1675469
13-Jul-20,6.80,7.30,6.80,7.00,6606099
*exoneração de responsabilidade e termos de uso