Cotação atual, histórico e gráfico do papel: PETZ3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações PETZ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	-1,14%	-0,25	21,75	21,80	21,34	22,04	62M	8.563
14/01/2021	1,99%	0,43	22,00	21,63	21,13	22,00	81M	15.163
13/01/2021	7,05%	1,42	21,57	20,30	19,71	21,67	160M	18.511
12/01/2021	6,33%	1,20	20,15	19,03	18,73	20,49	183M	24.303
11/01/2021	4,52%	0,82	18,95	18,00	17,90	18,95	108M	15.751
08/01/2021	3,48%	0,61	18,13	17,60	17,43	18,34	101M	10.844
07/01/2021	-0,06%	-0,01	17,52	17,80	17,40	18,04	109M	15.515
06/01/2021	-5,70%	-1,06	17,53	18,58	17,53	18,76	85M	13.170
05/01/2021	0,05%	0,01	18,59	18,60	18,12	18,78	44M	12.235
04/01/2021	-2,72%	-0,52	18,58	19,40	18,32	19,42	41M	7.298
30/12/2020	-2,35%	-0,46	19,10	19,58	19,10	19,85	57M	7.706

29/12/2020	1,03%	0,20	19,56	19,35	19,22	19,99	60M	10.648
28/12/2020	1,89%	0,36	19,36	19,03	18,81	19,48	34M	6.907
23/12/2020	0,53%	0,10	19,00	18,88	18,51	19,04	36M	6.916
22/12/2020	3,00%	0,55	18,90	18,44	18,27	19,07	48M	8.642
21/12/2020	-2,08%	-0,39	18,35	18,25	17,89	18,78	53M	11.397
18/12/2020	2,97%	0,54	18,74	18,66	18,53	19,08	482M	9.440
17/12/2020	1,17%	0,21	18,20	18,02	17,97	18,48	87M	7.009
16/12/2020	-0,61%	-0,11	17,99	18,09	17,81	18,21	80M	8.031
15/12/2020	0,78%	0,14	18,10	17,67	17,52	18,12	37M	8.046
14/12/2020	1,41%	0,25	17,96	17,88	17,49	18,11	22M	5.043
11/12/2020	1,49%	0,26	17,71	17,45	17,40	18,00	93M	6.416
10/12/2020	-2,24%	-0,40	17,45	17,87	17,29	18,00	62M	8.688
09/12/2020	-1,92%	-0,35	17,85	18,29	17,65	18,31	36M	6.109
08/12/2020	1,39%	0,25	18,20	18,01	18,00	18,30	44M	8.132
07/12/2020	-4,93%	-0,93	17,95	18,88	17,95	18,90	83M	14.188
04/12/2020	0,69%	0,13	18,88	18,75	18,46	18,92	33M	6.251
03/12/2020	0,32%	0,06	18,75	18,69	18,40	18,90	51M	9.242
02/12/2020	2,86%	0,52	18,69	18,24	17,90	18,69	43M	6.194
01/12/2020	-4,37%	-0,83	18,17	19,00	18,02	19,20	80M	16.541
30/11/2020	-1,30%	-0,25	19,00	19,25	18,75	19,63	45M	6.882
27/11/2020	1,32%	0,25	19,25	19,06	18,71	19,80	86M	12.097
26/11/2020	2,15%	0,40	19,00	18,65	18,52	19,00	28M	4.875
25/11/2020	-0,37%	-0,07	18,60	18,72	18,40	19,00	48M	7.426
24/11/2020	-2,15%	-0,41	18,67	19,09	18,54	19,15	50M	11.151
23/11/2020	4,26%	0,78	19,08	18,38	18,20	19,08	38M	4.426
20/11/2020	-0,49%	-0,09	18,30	18,48	18,10	18,60	30M	5.539
19/11/2020	2,17%	0,39	18,39	17,99	17,86	18,44	32M	5.025
18/11/2020	-2,54%	-0,47	18,00	18,52	17,84	18,67	53M	8.737
17/11/2020	-1,49%	-0,28	18,47	18,80	18,01	19,10	50M	7.259
16/11/2020	-1,32%	-0,25	18,75	19,21	18,68	19,40	77M	12.869
13/11/2020	5,09%	0,92	19,00	18,26	18,17	19,00	82M	13.839
12/11/2020	3,26%	0,57	18,08	17,59	17,52	18,14	67M	11.486
11/11/2020	-0,79%	-0,14	17,51	17,56	17,36	18,06	47M	11.048
10/11/2020	-1,94%	-0,35	17,65	18,05	17,28	18,20	88M	12.206
09/11/2020	-0,83%	-0,15	18,00	18,70	17,88	19,00	75M	15.111
06/11/2020	-2,37%	-0,44	18,15	18,45	18,00	18,86	90M	15.815
05/11/2020	-1,69%	-0,32	18,59	19,16	18,59	19,47	81M	12.995
04/11/2020	1,83%	0,34	18,91	18,76	18,75	19,79	131M	16.109
03/11/2020	4,62%	0,82	18,57	18,27	17,73	18,95	109M	17.236
30/10/2020	-1,39%	-0,25	17,75	18,13	17,51	18,34	86M	14.781
29/10/2020	4,65%	0,80	18,00	17,19	16,75	18,20	83M	12.854
28/10/2020	-1,88%	-0,33	17,20	17,18	16,45	17,20	81M	8.299
27/10/2020	3,18%	0,54	17,53	17,22	16,72	17,69	153M	22.228
26/10/2020	2,66%	0,44	16,99	16,20	16,02	17,04	56M	7.272
23/10/2020	0,06%	0,01	16,55	16,70	15,98	17,15	79M	8.961
22/10/2020	0,24%	0,04	16,54	16,48	16,35	17,19	71M	10.114
21/10/2020	0,92%	0,15	16,50	16,35	16,21	16,77	54M	7.590
20/10/2020	4,14%	0,65	16,35	15,86	15,74	16,44	71M	12.017
19/10/2020	-1,69%	-0,27	15,70	15,98	15,49	15,98	26M	5.455
16/10/2020	0,76%	0,12	15,97	15,95	15,56	16,05	29M	5.766
15/10/2020	2,52%	0,39	15,85	15,25	15,05	16,13	62M	10.814
14/10/2020	1,71%	0,26	15,46	15,20	14,84	15,68	48M	6.505
13/10/2020	3,40%	0,50	15,20	14,70	14,58	15,20	60M	8.772
09/10/2020	3,30%	0,47	14,70	14,20	13,98	14,70	55M	4.292
08/10/2020	-1,04%	-0,15	14,23	14,38	14,01	14,38	24M	4.151
07/10/2020	2,71%	0,38	14,38	14,01	13,80	14,40	46M	10.759
06/10/2020	0,00%	0,00	14,00	14,14	13,72	14,23	65M	8.524
05/10/2020	-3,58%	-0,52	14,00	14,53	14,00	14,69	46M	9.654
02/10/2020	-2,55%	-0,38	14,52	14,70	14,24	14,98	31M	5.045
01/10/2020	4,20%	0,60	14,90	14,43	14,02	14,90	69M	7.205
30/09/2020	0,00%	0,00	14,30	14,42	14,17	14,70	44M	6.493
29/09/2020	-2,72%	-0,40	14,30	14,75	14,15	14,75	25M	4.551
28/09/2020	-2,00%	-0,30	14,70	15,16	14,50	15,31	38M	5.633
25/09/2020	-1,51%	-0,23	15,00	15,11	14,80	15,19	31M	5.653
24/09/2020	2,91%	0,43	15,23	14,90	14,50	15,25	74M	9.706
23/09/2020	-4,52%	-0,70	14,80	15,35	14,80	15,76	77M	7.856
22/09/2020	3,68%	0,55	15,50	14,95	14,78	15,60	43M	6.071
21/09/2020	-1,90%	-0,29	14,95	15,15	14,81	15,32	50M	8.763
18/09/2020	-2,31%	-0,36	15,24	15,41	15,20	15,99	84M	8.576
17/09/2020	0,97%	0,15	15,60	15,20	15,00	15,87	60M	6.295
16/09/2020	-0,32%	-0,05	15,45	15,50	15,36	15,82	42M	7.038
15/09/2020	-1,52%	-0,24	15,50	15,80	14,81	15,95	182M	16.831
14/09/2020	-6,03%	-1,01	15,74	17,31	15,58	17,38	216M	28.228
11/09/2020	-	-	16,75	14,28	14,26	16,75	983M	86.069

Date,Open,High,Low,Close,Volume
15-Jan-21,21.80,22.04,21.34,21.75,61592881
14-Jan-21,21.63,22.00,21.13,22.00,81091122
13-Jan-21,20.30,21.67,19.71,21.57,159719321
12-Jan-21,19.03,20.49,18.73,20.15,183076337
11-Jan-21,18.00,18.95,17.90,18.95,107508385
08-Jan-21,17.60,18.34,17.43,18.13,100931117
07-Jan-21,17.80,18.04,17.40,17.52,108905612
06-Jan-21,18.58,18.76,17.53,17.53,84750486
05-Jan-21,18.60,18.78,18.12,18.59,43880323
04-Jan-21,19.40,19.42,18.32,18.58,40709691
30-Dec-20,19.58,19.85,19.10,19.10,57481360
29-Dec-20,19.35,19.99,19.22,19.56,59920418
28-Dec-20,19.03,19.48,18.81,19.36,33654023
23-Dec-20,18.88,19.04,18.51,19.00,36125721
22-Dec-20,18.44,19.07,18.27,18.90,47931513
21-Dec-20,18.25,18.78,17.89,18.35,52830856
18-Dec-20,18.66,19.08,18.53,18.74,482043620
17-Dec-20,18.02,18.48,17.97,18.20,87481144
16-Dec-20,18.09,18.21,17.81,17.99,79610050
15-Dec-20,17.67,18.12,17.52,18.10,37094217
14-Dec-20,17.88,18.11,17.49,17.96,21986634
11-Dec-20,17.45,18.00,17.40,17.71,93314175
10-Dec-20,17.87,18.00,17.29,17.45,61671771
09-Dec-20,18.29,18.31,17.65,17.85,35888913
08-Dec-20,18.01,18.30,18.00,18.20,43503708
07-Dec-20,18.88,18.90,17.95,17.95,83145124
04-Dec-20,18.75,18.92,18.46,18.88,32986782
03-Dec-20,18.69,18.90,18.40,18.75,50858578
02-Dec-20,18.24,18.69,17.90,18.69,42685695
01-Dec-20,19.00,19.20,18.02,18.17,79985479
30-Nov-20,19.25,19.63,18.75,19.00,44886876
27-Nov-20,19.06,19.80,18.71,19.25,85990929
26-Nov-20,18.65,19.00,18.52,19.00,27818556
25-Nov-20,18.72,19.00,18.40,18.60,48271124
24-Nov-20,19.09,19.15,18.54,18.67,49733925
23-Nov-20,18.38,19.08,18.20,19.08,38256169
20-Nov-20,18.48,18.60,18.10,18.30,30105089
19-Nov-20,17.99,18.44,17.86,18.39,32057210
18-Nov-20,18.52,18.67,17.84,18.00,53156501
17-Nov-20,18.80,19.10,18.01,18.47,49513601
16-Nov-20,19.21,19.40,18.68,18.75,77488663
13-Nov-20,18.26,19.00,18.17,19.00,81951404
12-Nov-20,17.59,18.14,17.52,18.08,66794743
11-Nov-20,17.56,18.06,17.36,17.51,46820868
10-Nov-20,18.05,18.20,17.28,17.65,88158344
09-Nov-20,18.70,19.00,17.88,18.00,75457744
06-Nov-20,18.45,18.86,18.00,18.15,89569604
05-Nov-20,19.16,19.47,18.59,18.59,81408367
04-Nov-20,18.76,19.79,18.75,18.91,131286326
03-Nov-20,18.27,18.95,17.73,18.57,109041754
30-Oct-20,18.13,18.34,17.51,17.75,85567008
29-Oct-20,17.19,18.20,16.75,18.00,82874398
28-Oct-20,17.18,17.20,16.45,17.20,81419702
27-Oct-20,17.22,17.69,16.72,17.53,153352119
26-Oct-20,16.20,17.04,16.02,16.99,55586821
23-Oct-20,16.70,17.15,15.98,16.55,78555637
22-Oct-20,16.48,17.19,16.35,16.54,71159317
21-Oct-20,16.35,16.77,16.21,16.50,54278242
20-Oct-20,15.86,16.44,15.74,16.35,70956584
19-Oct-20,15.98,15.98,15.49,15.70,26344758
16-Oct-20,15.95,16.05,15.56,15.97,29226033
15-Oct-20,15.25,16.13,15.05,15.85,61707053
14-Oct-20,15.20,15.68,14.84,15.46,47852667
13-Oct-20,14.70,15.20,14.58,15.20,59802449
09-Oct-20,14.20,14.70,13.98,14.70,55179247
08-Oct-20,14.38,14.38,14.01,14.23,23770385
07-Oct-20,14.01,14.40,13.80,14.38,46003029
06-Oct-20,14.14,14.23,13.72,14.00,64618318
05-Oct-20,14.53,14.69,14.00,14.00,46060081
02-Oct-20,14.70,14.98,14.24,14.52,30836100
01-Oct-20,14.43,14.90,14.02,14.90,68845629
30-Sep-20,14.42,14.70,14.17,14.30,43908809
29-Sep-20,14.75,14.75,14.15,14.30,24585993
28-Sep-20,15.16,15.31,14.50,14.70,38016615
25-Sep-20,15.11,15.19,14.80,15.00,30811286
24-Sep-20,14.90,15.25,14.50,15.23,74338572
23-Sep-20,15.35,15.76,14.80,14.80,76921592
22-Sep-20,14.95,15.60,14.78,15.50,42584885
21-Sep-20,15.15,15.32,14.81,14.95,50355635
18-Sep-20,15.41,15.99,15.20,15.24,83964263
17-Sep-20,15.20,15.87,15.00,15.60,59702338
16-Sep-20,15.50,15.82,15.36,15.45,42005493
15-Sep-20,15.80,15.95,14.81,15.50,181880663
14-Sep-20,17.31,17.38,15.58,15.74,216168677
11-Sep-20,14.28,16.75,14.26,16.75,982935498

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETZ3

cotações, gráficos e mais...