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
20/01/2022	9,71%	1,43	16,16	14,74	14,74	16,47	162M	28.258
19/01/2022	-0,34%	-0,05	14,73	14,87	14,73	15,68	79M	16.764
18/01/2022	-1,60%	-0,24	14,78	14,90	14,51	15,07	82M	18.089
17/01/2022	-1,44%	-0,22	15,02	15,23	14,92	15,29	26M	8.359
14/01/2022	-1,04%	-0,16	15,24	15,30	14,88	15,50	48M	12.223
13/01/2022	-0,96%	-0,15	15,40	15,47	14,85	15,60	85M	16.884
12/01/2022	3,74%	0,56	15,55	15,00	14,97	16,13	172M	33.015
11/01/2022	7,07%	0,99	14,99	14,00	14,00	15,21	195M	29.764
10/01/2022	-1,27%	-0,18	14,00	14,00	13,37	14,08	98M	19.751
07/01/2022	1,07%	0,15	14,18	13,95	13,60	14,52	94M	22.203
06/01/2022	1,89%	0,26	14,03	13,91	13,39	14,46	117M	28.508

05/01/2022	-4,44%	-0,64	13,77	14,41	13,77	14,72	143M	33.034
04/01/2022	-8,91%	-1,41	14,41	15,96	14,37	16,08	184M	37.343
03/01/2022	-3,36%	-0,55	15,82	16,41	15,52	16,57	103M	28.017
30/12/2021	-0,18%	-0,03	16,37	16,50	16,20	16,70	96M	15.924
29/12/2021	-1,38%	-0,23	16,40	16,56	16,28	16,93	73M	16.896
28/12/2021	-1,60%	-0,27	16,63	16,90	16,63	17,22	35M	10.070
27/12/2021	0,42%	0,07	16,90	16,95	16,84	17,23	45M	10.514
23/12/2021	-2,89%	-0,50	16,83	17,44	16,51	17,47	103M	18.345
22/12/2021	-1,14%	-0,20	17,33	17,65	17,30	17,90	68M	14.348
21/12/2021	-2,01%	-0,36	17,53	17,97	17,27	18,08	97M	18.821
20/12/2021	-3,92%	-0,73	17,89	18,41	17,85	18,47	55M	15.760
17/12/2021	-0,27%	-0,05	18,62	18,61	18,01	18,78	162M	20.404
16/12/2021	-2,61%	-0,50	18,67	19,17	18,54	19,62	76M	14.229
15/12/2021	1,64%	0,31	19,17	19,03	18,44	19,35	102M	21.198
14/12/2021	-4,75%	-0,94	18,86	19,77	18,80	20,11	76M	14.922
13/12/2021	-0,20%	-0,04	19,80	19,81	19,63	20,53	70M	17.148
10/12/2021	2,69%	0,52	19,84	19,57	19,48	20,20	68M	14.372
09/12/2021	-5,76%	-1,18	19,32	20,36	19,22	20,39	77M	13.249
08/12/2021	3,96%	0,78	20,50	19,90	19,21	20,63	86M	14.397
07/12/2021	4,23%	0,80	19,72	19,20	19,15	19,93	68M	12.792
06/12/2021	-1,10%	-0,21	18,92	19,31	18,92	19,45	67M	14.405
03/12/2021	5,81%	1,05	19,13	18,19	18,13	19,56	115M	16.074
02/12/2021	-2,01%	-0,37	18,08	18,93	17,69	19,00	151M	23.775
01/12/2021	1,32%	0,24	18,45	18,70	17,81	18,99	152M	24.009
30/11/2021	-1,57%	-0,29	18,21	18,53	17,66	18,73	125M	17.598
29/11/2021	0,00%	0,00	18,50	18,83	18,41	18,97	88M	14.864
26/11/2021	-3,50%	-0,67	18,50	18,43	18,40	19,04	61M	13.201
25/11/2021	3,23%	0,60	19,17	18,68	18,55	19,34	52M	10.885
24/11/2021	1,09%	0,20	18,57	18,29	17,47	18,87	163M	28.611
23/11/2021	-4,02%	-0,77	18,37	19,24	17,75	19,24	150M	30.670
22/11/2021	-2,10%	-0,41	19,14	19,55	18,72	19,92	151M	18.313
19/11/2021	0,00%	0,00	19,55	19,65	19,30	20,78	159M	22.711
18/11/2021	0,31%	0,06	19,55	19,49	19,30	20,09	112M	16.019
17/11/2021	-4,55%	-0,93	19,49	20,71	19,41	20,82	121M	23.429
16/11/2021	-7,06%	-1,55	20,42	21,93	20,08	22,01	147M	20.332
12/11/2021	-3,68%	-0,84	21,97	22,95	21,93	23,39	86M	14.539
11/11/2021	4,20%	0,92	22,81	22,40	22,39	23,30	142M	21.106
10/11/2021	5,09%	1,06	21,89	20,55	20,55	22,57	262M	31.142
09/11/2021	6,22%	1,22	20,83	20,11	19,94	21,22	259M	34.144
08/11/2021	-4,11%	-0,84	19,61	20,30	19,40	20,32	134M	22.053
05/11/2021	-0,92%	-0,19	20,45	21,20	20,36	21,20	112M	19.028
04/11/2021	-0,86%	-0,18	20,64	20,60	20,24	21,68	145M	24.537
03/11/2021	7,82%	1,51	20,82	19,18	19,03	21,06	144M	28.375
01/11/2021	2,88%	0,54	19,31	19,04	18,98	19,92	98M	17.222
29/10/2021	-1,11%	-0,21	18,77	18,98	18,52	19,34	116M	17.466
28/10/2021	0,80%	0,15	18,98	18,75	18,45	19,25	95M	15.021
27/10/2021	-0,89%	-0,17	18,83	19,01	18,81	19,54	84M	18.812
26/10/2021	-4,62%	-0,92	19,00	19,56	18,72	19,76	79M	16.479
25/10/2021	1,94%	0,38	19,92	19,90	19,59	20,41	134M	25.545
22/10/2021	-2,79%	-0,56	19,54	19,65	18,82	20,02	328M	45.063
21/10/2021	-6,07%	-1,30	20,10	20,80	19,32	21,29	225M	37.695
20/10/2021	-4,51%	-1,01	21,40	22,64	21,31	22,68	196M	21.164
19/10/2021	-4,43%	-1,04	22,41	23,22	22,11	23,37	98M	20.077
18/10/2021	-1,35%	-0,32	23,45	23,56	23,04	23,85	118M	18.514
15/10/2021	-0,38%	-0,09	23,77	24,05	23,27	24,05	124M	17.453
14/10/2021	1,66%	0,39	23,86	23,51	23,02	24,23	137M	17.189
13/10/2021	6,73%	1,48	23,47	22,26	22,26	23,79	142M	24.268
11/10/2021	-6,03%	-1,41	21,99	23,39	21,41	23,55	189M	28.294
08/10/2021	1,17%	0,27	23,40	23,41	23,33	24,07	100M	15.095
07/10/2021	0,96%	0,22	23,13	23,12	22,73	23,37	98M	18.857
06/10/2021	-1,67%	-0,39	22,91	22,60	22,08	23,10	155M	20.933
05/10/2021	1,44%	0,33	23,30	23,10	22,64	23,50	114M	15.487
04/10/2021	-4,29%	-1,03	22,97	24,00	22,75	24,00	80M	12.685
01/10/2021	2,30%	0,54	24,00	23,43	22,66	24,16	184M	27.976
30/09/2021	-1,84%	-0,44	23,46	24,11	23,10	24,29	160M	26.105
29/09/2021	-1,57%	-0,38	23,90	24,66	23,67	24,79	128M	16.665
28/09/2021	-5,89%	-1,52	24,28	25,53	23,81	25,65	215M	22.260
27/09/2021	0,00%	0,00	25,80	25,72	25,13	26,07	126M	20.967
24/09/2021	-1,49%	-0,39	25,80	26,04	25,46	26,35	93M	13.246
23/09/2021	-1,02%	-0,27	26,19	26,46	26,14	27,33	182M	15.171
22/09/2021	0,72%	0,19	26,46	26,45	26,19	26,85	79M	12.021
21/09/2021	3,02%	0,77	26,27	25,70	25,70	26,63	74M	13.601
20/09/2021	-4,64%	-1,24	25,50	26,30	25,25	26,61	127M	21.816
17/09/2021	-0,22%	-0,06	26,74	26,69	26,29	26,90	91M	8.481
16/09/2021	-0,37%	-0,10	26,80	26,76	26,37	26,99	57M	9.823
15/09/2021	-0,37%	-0,10	26,90	26,95	26,56	27,26	101M	14.600
14/09/2021	3,89%	1,01	27,00	26,13	26,07	27,28	123M	14.224
13/09/2021	-1,74%	-0,46	25,99	26,95	25,97	27,04	103M	13.105
10/09/2021	-1,96%	-0,53	26,45	27,10	26,06	27,10	123M	19.438
09/09/2021	5,51%	1,41	26,98	25,45	25,30	27,65	112M	18.687
08/09/2021	-3,91%	-1,04	25,57	26,42	25,40	26,49	104M	18.089
06/09/2021	0,04%	0,01	26,61	26,60	26,24	27,14	97M	13.076
03/09/2021	2,11%	0,55	26,60	26,38	26,09	27,37	415M	33.510
02/09/2021	1,52%	0,39	26,05	25,92	25,52	26,44	155M	18.642
01/09/2021	-3,10%	-0,82	25,66	26,54	25,61	27,09	176M	19.867
31/08/2021	-1,93%	-0,52	26,48	26,99	26,15	27,70	183M	23.968
30/08/2021	-2,70%	-0,75	27,00	27,60	26,22	27,66	224M	23.691
27/08/2021	0,91%	0,25	27,75	27,56	27,29	28,15	159M	20.877
26/08/2021	-3,00%	-0,85	27,50	28,35	26,92	28,78	186M	17.218
25/08/2021	2,57%	0,71	28,35	27,73	27,68	28,66	213M	19.138
24/08/2021	0,88%	0,24	27,64	27,64	27,39	28,01	129M	20.890
23/08/2021	-1,83%	-0,51	27,40	27,92	27,28	28,04	134M	21.487
20/08/2021	3,41%	0,92	27,91	26,70	26,70	28,02	185M	22.925
19/08/2021	4,09%	1,06	26,99	25,74	25,39	26,99	197M	23.925
18/08/2021	-1,33%	-0,35	25,93	26,27	25,78	26,70	135M	26.184
17/08/2021	3,71%	0,94	26,28	25,27	24,41	26,38	255M	28.344
16/08/2021	-1,25%	-0,32	25,34	25,65	25,02	26,22	112M	22.130
13/08/2021	0,71%	0,18	25,66	25,48	25,15	25,85	84M	10.715
12/08/2021	-2,00%	-0,52	25,48	25,95	25,28	26,39	72M	11.783
11/08/2021	-0,91%	-0,24	26,00	26,14	25,08	26,18	159M	24.948
10/08/2021	-2,09%	-0,56	26,24	26,98	26,24	27,30	126M	16.770
09/08/2021	1,71%	0,45	26,80	26,32	26,19	27,19	81M	13.850
06/08/2021	1,74%	0,45	26,35	26,12	25,66	26,39	96M	20.271
05/08/2021	1,41%	0,36	25,90	25,54	25,29	26,17	161M	23.654
04/08/2021	2,41%	0,60	25,54	24,78	24,78	26,10	220M	32.409
03/08/2021	5,63%	1,33	24,94	25,00	24,58	25,60	301M	37.926
02/08/2021	3,37%	0,77	23,61	23,29	23,15	23,78	121M	17.539
30/07/2021	1,69%	0,38	22,84	22,34	22,17	23,56	157M	27.134
29/07/2021	0,36%	0,08	22,46	22,29	22,03	22,62	59M	11.948
28/07/2021	-0,44%	-0,10	22,38	22,38	22,21	22,70	59M	10.515
27/07/2021	-2,64%	-0,61	22,48	23,02	22,16	23,06	70M	15.801
26/07/2021	-2,08%	-0,49	23,09	23,50	22,80	23,54	72M	13.420
23/07/2021	0,77%	0,18	23,58	23,32	23,09	23,58	37M	8.130
22/07/2021	2,18%	0,50	23,40	23,05	22,86	23,42	59M	10.915
21/07/2021	-1,08%	-0,25	22,90	23,15	22,64	23,34	71M	13.237
20/07/2021	-1,03%	-0,24	23,15	23,35	22,95	23,53	42M	8.831
19/07/2021	-0,51%	-0,12	23,39	23,51	22,85	23,58	73M	11.393
16/07/2021	-1,88%	-0,45	23,51	24,03	23,51	24,37	60M	11.615
15/07/2021	0,08%	0,02	23,96	23,95	23,74	24,22	88M	12.059
14/07/2021	-0,66%	-0,16	23,94	24,25	23,85	24,42	87M	15.089
13/07/2021	-1,83%	-0,45	24,10	24,53	24,00	24,69	122M	13.526
12/07/2021	-1,33%	-0,33	24,55	24,92	24,16	25,05	80M	12.685
08/07/2021	-	-	24,88	24,02	23,63	24,90	62M	11.155

Date,Open,High,Low,Close,Volume
20-Jan-22,14.74,16.47,14.74,16.16,162168364
19-Jan-22,14.87,15.68,14.73,14.73,78640355
18-Jan-22,14.90,15.07,14.51,14.78,82044556
17-Jan-22,15.23,15.29,14.92,15.02,25897701
14-Jan-22,15.30,15.50,14.88,15.24,48456220
13-Jan-22,15.47,15.60,14.85,15.40,85195934
12-Jan-22,15.00,16.13,14.97,15.55,172166076
11-Jan-22,14.00,15.21,14.00,14.99,195497651
10-Jan-22,14.00,14.08,13.37,14.00,98488586
07-Jan-22,13.95,14.52,13.60,14.18,93562288
06-Jan-22,13.91,14.46,13.39,14.03,117415252
05-Jan-22,14.41,14.72,13.77,13.77,142844439
04-Jan-22,15.96,16.08,14.37,14.41,183690751
03-Jan-22,16.41,16.57,15.52,15.82,102909883
30-Dec-21,16.50,16.70,16.20,16.37,95931156
29-Dec-21,16.56,16.93,16.28,16.40,72823070
28-Dec-21,16.90,17.22,16.63,16.63,35040427
27-Dec-21,16.95,17.23,16.84,16.90,44930382
23-Dec-21,17.44,17.47,16.51,16.83,102982392
22-Dec-21,17.65,17.90,17.30,17.33,67952661
21-Dec-21,17.97,18.08,17.27,17.53,97498431
20-Dec-21,18.41,18.47,17.85,17.89,55120148
17-Dec-21,18.61,18.78,18.01,18.62,162211986
16-Dec-21,19.17,19.62,18.54,18.67,75975981
15-Dec-21,19.03,19.35,18.44,19.17,102397871
14-Dec-21,19.77,20.11,18.80,18.86,76183617
13-Dec-21,19.81,20.53,19.63,19.80,69828148
10-Dec-21,19.57,20.20,19.48,19.84,67572480
09-Dec-21,20.36,20.39,19.22,19.32,76859965
08-Dec-21,19.90,20.63,19.21,20.50,85771006
07-Dec-21,19.20,19.93,19.15,19.72,67768792
06-Dec-21,19.31,19.45,18.92,18.92,66697774
03-Dec-21,18.19,19.56,18.13,19.13,114947762
02-Dec-21,18.93,19.00,17.69,18.08,151092491
01-Dec-21,18.70,18.99,17.81,18.45,152123373
30-Nov-21,18.53,18.73,17.66,18.21,125380924
29-Nov-21,18.83,18.97,18.41,18.50,88373657
26-Nov-21,18.43,19.04,18.40,18.50,61147632
25-Nov-21,18.68,19.34,18.55,19.17,51856062
24-Nov-21,18.29,18.87,17.47,18.57,162876269
23-Nov-21,19.24,19.24,17.75,18.37,149582343
22-Nov-21,19.55,19.92,18.72,19.14,150964983
19-Nov-21,19.65,20.78,19.30,19.55,159281837
18-Nov-21,19.49,20.09,19.30,19.55,112031684
17-Nov-21,20.71,20.82,19.41,19.49,120795681
16-Nov-21,21.93,22.01,20.08,20.42,146977014
12-Nov-21,22.95,23.39,21.93,21.97,85594229
11-Nov-21,22.40,23.30,22.39,22.81,141549823
10-Nov-21,20.55,22.57,20.55,21.89,261731876
09-Nov-21,20.11,21.22,19.94,20.83,258829349
08-Nov-21,20.30,20.32,19.40,19.61,134351529
05-Nov-21,21.20,21.20,20.36,20.45,112013711
04-Nov-21,20.60,21.68,20.24,20.64,144678749
03-Nov-21,19.18,21.06,19.03,20.82,144453218
01-Nov-21,19.04,19.92,18.98,19.31,98455172
29-Oct-21,18.98,19.34,18.52,18.77,115621448
28-Oct-21,18.75,19.25,18.45,18.98,95221531
27-Oct-21,19.01,19.54,18.81,18.83,84059339
26-Oct-21,19.56,19.76,18.72,19.00,79033027
25-Oct-21,19.90,20.41,19.59,19.92,133670094
22-Oct-21,19.65,20.02,18.82,19.54,327773294
21-Oct-21,20.80,21.29,19.32,20.10,225214475
20-Oct-21,22.64,22.68,21.31,21.40,195518856
19-Oct-21,23.22,23.37,22.11,22.41,97688676
18-Oct-21,23.56,23.85,23.04,23.45,117889237
15-Oct-21,24.05,24.05,23.27,23.77,124083707
14-Oct-21,23.51,24.23,23.02,23.86,137375382
13-Oct-21,22.26,23.79,22.26,23.47,141876891
11-Oct-21,23.39,23.55,21.41,21.99,188689858
08-Oct-21,23.41,24.07,23.33,23.40,100318557
07-Oct-21,23.12,23.37,22.73,23.13,97903875
06-Oct-21,22.60,23.10,22.08,22.91,154806477
05-Oct-21,23.10,23.50,22.64,23.30,113576107
04-Oct-21,24.00,24.00,22.75,22.97,79896366
01-Oct-21,23.43,24.16,22.66,24.00,183676237
30-Sep-21,24.11,24.29,23.10,23.46,159754330
29-Sep-21,24.66,24.79,23.67,23.90,128125637
28-Sep-21,25.53,25.65,23.81,24.28,215294210
27-Sep-21,25.72,26.07,25.13,25.80,125753598
24-Sep-21,26.04,26.35,25.46,25.80,92814167
23-Sep-21,26.46,27.33,26.14,26.19,181508690
22-Sep-21,26.45,26.85,26.19,26.46,78936774
21-Sep-21,25.70,26.63,25.70,26.27,74297530
20-Sep-21,26.30,26.61,25.25,25.50,126744774
17-Sep-21,26.69,26.90,26.29,26.74,90774409
16-Sep-21,26.76,26.99,26.37,26.80,57002244
15-Sep-21,26.95,27.26,26.56,26.90,101167682
14-Sep-21,26.13,27.28,26.07,27.00,122519479
13-Sep-21,26.95,27.04,25.97,25.99,102506372
10-Sep-21,27.10,27.10,26.06,26.45,122792542
09-Sep-21,25.45,27.65,25.30,26.98,112441218
08-Sep-21,26.42,26.49,25.40,25.57,104207562
06-Sep-21,26.60,27.14,26.24,26.61,97223379
03-Sep-21,26.38,27.37,26.09,26.60,414841580
02-Sep-21,25.92,26.44,25.52,26.05,154596813
01-Sep-21,26.54,27.09,25.61,25.66,176151325
31-Aug-21,26.99,27.70,26.15,26.48,183128443
30-Aug-21,27.60,27.66,26.22,27.00,224218047
27-Aug-21,27.56,28.15,27.29,27.75,159240879
26-Aug-21,28.35,28.78,26.92,27.50,185693534
25-Aug-21,27.73,28.66,27.68,28.35,212588642
24-Aug-21,27.64,28.01,27.39,27.64,128739158
23-Aug-21,27.92,28.04,27.28,27.40,133565404
20-Aug-21,26.70,28.02,26.70,27.91,184894589
19-Aug-21,25.74,26.99,25.39,26.99,196555811
18-Aug-21,26.27,26.70,25.78,25.93,135125329
17-Aug-21,25.27,26.38,24.41,26.28,255308669
16-Aug-21,25.65,26.22,25.02,25.34,112052571
13-Aug-21,25.48,25.85,25.15,25.66,84368009
12-Aug-21,25.95,26.39,25.28,25.48,71620831
11-Aug-21,26.14,26.18,25.08,26.00,158752451
10-Aug-21,26.98,27.30,26.24,26.24,126115692
09-Aug-21,26.32,27.19,26.19,26.80,81275699
06-Aug-21,26.12,26.39,25.66,26.35,95917105
05-Aug-21,25.54,26.17,25.29,25.90,160818163
04-Aug-21,24.78,26.10,24.78,25.54,219790172
03-Aug-21,25.00,25.60,24.58,24.94,301296098
02-Aug-21,23.29,23.78,23.15,23.61,120689960
30-Jul-21,22.34,23.56,22.17,22.84,157000331
29-Jul-21,22.29,22.62,22.03,22.46,59212014
28-Jul-21,22.38,22.70,22.21,22.38,59150918
27-Jul-21,23.02,23.06,22.16,22.48,69764343
26-Jul-21,23.50,23.54,22.80,23.09,72173698
23-Jul-21,23.32,23.58,23.09,23.58,36760796
22-Jul-21,23.05,23.42,22.86,23.40,59290411
21-Jul-21,23.15,23.34,22.64,22.90,71219235
20-Jul-21,23.35,23.53,22.95,23.15,42353136
19-Jul-21,23.51,23.58,22.85,23.39,73113370
16-Jul-21,24.03,24.37,23.51,23.51,59976527
15-Jul-21,23.95,24.22,23.74,23.96,88127161
14-Jul-21,24.25,24.42,23.85,23.94,87225194
13-Jul-21,24.53,24.69,24.00,24.10,121824429
12-Jul-21,24.92,25.05,24.16,24.55,79959070
08-Jul-21,24.02,24.90,23.63,24.88,61605720

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PETZ3

cotações, gráficos e mais...