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
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	1,88%	0,46	24,88	24,02	23,63	24,90	62M	11.155
07/07/2021	0,12%	0,03	24,42	24,18	23,91	24,65	90M	13.249
06/07/2021	-1,09%	-0,27	24,39	24,70	24,12	24,83	66M	10.817
05/07/2021	-2,26%	-0,57	24,66	25,23	24,22	25,33	57M	8.228
02/07/2021	1,33%	0,33	25,23	25,00	24,93	25,57	65M	9.393
01/07/2021	-3,34%	-0,86	24,90	25,82	24,70	25,83	97M	16.114
30/06/2021	-0,31%	-0,08	25,76	25,73	25,24	25,88	70M	9.920
29/06/2021	0,62%	0,16	25,84	25,86	25,04	25,95	65M	11.745
28/06/2021	3,26%	0,81	25,68	24,99	24,50	25,68	70M	9.374
25/06/2021	1,72%	0,42	24,87	24,51	24,11	24,87	71M	9.217
24/06/2021	-1,81%	-0,45	24,45	25,00	24,28	25,05	43M	7.160
23/06/2021	2,43%	0,59	24,90	24,40	24,22	25,10	75M	8.619
22/06/2021	-0,53%	-0,13	24,31	24,80	24,06	24,89	63M	8.474
21/06/2021	-0,85%	-0,21	24,44	24,80	24,42	25,08	56M	10.856
18/06/2021	1,02%	0,25	24,65	24,40	23,80	25,16	186M	14.387
17/06/2021	2,43%	0,58	24,40	23,82	23,64	24,60	68M	13.479
16/06/2021	1,40%	0,33	23,82	23,54	23,36	24,09	57M	11.044
15/06/2021	-0,47%	-0,11	23,49	23,71	23,36	23,99	70M	9.472
14/06/2021	-1,54%	-0,37	23,60	24,10	23,56	24,24	90M	12.905
11/06/2021	1,44%	0,34	23,97	23,63	23,30	23,98	72M	13.306
10/06/2021	-2,07%	-0,50	23,63	24,13	23,26	24,24	61M	9.881
09/06/2021	1,34%	0,32	24,13	23,81	23,45	24,30	69M	11.365
08/06/2021	3,52%	0,81	23,81	23,00	23,00	24,19	87M	12.096
07/06/2021	0,22%	0,05	23,00	22,95	22,59	23,25	63M	11.638
04/06/2021	-1,08%	-0,25	22,95	23,21	22,58	23,46	57M	11.953
02/06/2021	0,00%	0,00	23,20	23,45	22,92	23,86	50M	8.234
01/06/2021	-0,60%	-0,14	23,20	23,46	22,76	23,64	55M	11.687
31/05/2021	1,30%	0,30	23,34	23,04	23,03	23,51	45M	8.258
28/05/2021	0,09%	0,02	23,04	23,13	22,72	23,40	64M	9.059
27/05/2021	3,65%	0,81	23,02	22,44	22,34	23,09	200M	11.114
26/05/2021	0,41%	0,09	22,21	22,34	21,92	22,72	61M	9.467
25/05/2021	2,79%	0,60	22,12	21,56	21,54	22,70	115M	15.726
24/05/2021	1,27%	0,27	21,52	21,27	21,17	21,78	165M	12.670
21/05/2021	-3,23%	-0,71	21,25	21,90	20,87	22,05	58M	8.368
20/05/2021	1,67%	0,36	21,96	21,77	21,32	21,96	109M	10.128
19/05/2021	-3,96%	-0,89	21,60	22,13	21,36	22,65	75M	12.042
18/05/2021	-0,04%	-0,01	22,49	22,58	22,21	22,97	65M	10.125
17/05/2021	3,83%	0,83	22,50	21,85	21,82	22,60	67M	9.725
14/05/2021	0,70%	0,15	21,67	21,70	21,30	22,20	94M	12.955
13/05/2021	1,22%	0,26	21,52	21,47	21,30	21,98	73M	10.828
12/05/2021	-8,95%	-2,09	21,26	23,16	21,24	23,40	173M	21.849
11/05/2021	-5,16%	-1,27	23,35	24,28	22,89	24,28	237M	21.058
10/05/2021	-0,97%	-0,24	24,62	24,86	24,41	25,42	133M	9.004
07/05/2021	0,36%	0,09	24,86	24,80	24,52	25,17	56M	9.201
06/05/2021	2,31%	0,56	24,77	24,16	23,75	24,77	77M	10.551
05/05/2021	1,72%	0,41	24,21	23,81	23,45	24,34	93M	9.657
04/05/2021	0,51%	0,12	23,80	23,68	23,16	24,08	92M	11.233
03/05/2021	-2,03%	-0,49	23,68	24,16	23,57	24,48	56M	9.606
30/04/2021	1,13%	0,27	24,17	23,91	23,37	24,17	201M	19.983
29/04/2021	2,18%	0,51	23,90	23,40	23,31	24,32	81M	10.863
28/04/2021	1,70%	0,39	23,39	23,13	22,64	23,39	72M	9.372
27/04/2021	2,77%	0,62	23,00	22,30	22,21	23,00	61M	9.617
26/04/2021	0,27%	0,06	22,38	22,30	22,00	22,61	59M	13.044
23/04/2021	2,39%	0,52	22,32	21,94	21,75	22,32	53M	7.171
22/04/2021	-2,94%	-0,66	21,80	22,58	21,62	23,20	71M	10.278
20/04/2021	0,00%	0,00	22,46	22,59	22,11	22,88	33M	7.521
19/04/2021	-0,58%	-0,13	22,46	22,73	21,92	22,84	83M	14.860
16/04/2021	4,39%	0,95	22,59	21,42	21,36	22,71	80M	9.733
15/04/2021	-1,10%	-0,24	21,64	21,89	21,34	22,20	69M	10.803
14/04/2021	1,53%	0,33	21,88	21,61	21,18	21,88	40M	6.558
13/04/2021	-1,19%	-0,26	21,55	21,80	21,13	21,90	50M	11.157
12/04/2021	-2,20%	-0,49	21,81	22,29	21,46	22,33	63M	12.263
09/04/2021	3,38%	0,73	22,30	21,50	21,27	22,30	78M	14.721
08/04/2021	6,78%	1,37	21,57	20,48	20,41	21,88	105M	16.169
07/04/2021	-1,94%	-0,40	20,20	20,50	20,06	20,76	51M	10.001
06/04/2021	1,33%	0,27	20,60	20,30	20,08	20,74	53M	13.218
05/04/2021	2,88%	0,57	20,33	19,90	19,86	20,47	51M	10.193
01/04/2021	-0,15%	-0,03	19,76	19,40	19,40	19,93	54M	13.829
31/03/2021	3,34%	0,64	19,79	19,11	18,84	19,95	125M	27.309
30/03/2021	-0,47%	-0,09	19,15	19,20	18,93	19,35	55M	10.260
29/03/2021	-0,26%	-0,05	19,24	19,39	18,86	19,72	60M	10.045
26/03/2021	-3,21%	-0,64	19,29	19,98	18,80	20,12	49M	9.512
25/03/2021	0,15%	0,03	19,93	19,96	19,83	20,15	33M	6.365
24/03/2021	-0,75%	-0,15	19,90	20,16	19,66	20,42	47M	7.794
23/03/2021	-1,62%	-0,33	20,05	20,30	20,05	20,50	27M	6.154
22/03/2021	0,05%	0,01	20,38	20,23	20,13	20,84	55M	11.792
19/03/2021	2,00%	0,40	20,37	19,97	19,78	20,65	159M	17.482
18/03/2021	-2,20%	-0,45	19,97	20,41	19,97	20,59	29M	7.562
17/03/2021	2,10%	0,42	20,42	19,85	19,76	20,49	41M	11.158
16/03/2021	-	-	20,00	20,23	20,00	20,59	41M	11.191

Date,Open,High,Low,Close,Volume
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
07-Jul-21,24.18,24.65,23.91,24.42,89774633
06-Jul-21,24.70,24.83,24.12,24.39,65782222
05-Jul-21,25.23,25.33,24.22,24.66,57455984
02-Jul-21,25.00,25.57,24.93,25.23,64960360
01-Jul-21,25.82,25.83,24.70,24.90,97458119
30-Jun-21,25.73,25.88,25.24,25.76,69636960
29-Jun-21,25.86,25.95,25.04,25.84,65297339
28-Jun-21,24.99,25.68,24.50,25.68,70122818
25-Jun-21,24.51,24.87,24.11,24.87,70638972
24-Jun-21,25.00,25.05,24.28,24.45,43428890
23-Jun-21,24.40,25.10,24.22,24.90,74580140
22-Jun-21,24.80,24.89,24.06,24.31,63182743
21-Jun-21,24.80,25.08,24.42,24.44,55528143
18-Jun-21,24.40,25.16,23.80,24.65,186437297
17-Jun-21,23.82,24.60,23.64,24.40,68390760
16-Jun-21,23.54,24.09,23.36,23.82,56836254
15-Jun-21,23.71,23.99,23.36,23.49,69641600
14-Jun-21,24.10,24.24,23.56,23.60,89593793
11-Jun-21,23.63,23.98,23.30,23.97,71997568
10-Jun-21,24.13,24.24,23.26,23.63,61048199
09-Jun-21,23.81,24.30,23.45,24.13,68775399
08-Jun-21,23.00,24.19,23.00,23.81,87187916
07-Jun-21,22.95,23.25,22.59,23.00,63206246
04-Jun-21,23.21,23.46,22.58,22.95,56995112
02-Jun-21,23.45,23.86,22.92,23.20,49806995
01-Jun-21,23.46,23.64,22.76,23.20,54769002
31-May-21,23.04,23.51,23.03,23.34,45115547
28-May-21,23.13,23.40,22.72,23.04,64098085
27-May-21,22.44,23.09,22.34,23.02,199670042
26-May-21,22.34,22.72,21.92,22.21,61052934
25-May-21,21.56,22.70,21.54,22.12,114741420
24-May-21,21.27,21.78,21.17,21.52,164599344
21-May-21,21.90,22.05,20.87,21.25,58070083
20-May-21,21.77,21.96,21.32,21.96,108826927
19-May-21,22.13,22.65,21.36,21.60,75449002
18-May-21,22.58,22.97,22.21,22.49,64959246
17-May-21,21.85,22.60,21.82,22.50,66877218
14-May-21,21.70,22.20,21.30,21.67,93834160
13-May-21,21.47,21.98,21.30,21.52,72707476
12-May-21,23.16,23.40,21.24,21.26,172962991
11-May-21,24.28,24.28,22.89,23.35,237359531
10-May-21,24.86,25.42,24.41,24.62,132604871
07-May-21,24.80,25.17,24.52,24.86,56142045
06-May-21,24.16,24.77,23.75,24.77,76579574
05-May-21,23.81,24.34,23.45,24.21,92788918
04-May-21,23.68,24.08,23.16,23.80,92092056
03-May-21,24.16,24.48,23.57,23.68,55733280
30-Apr-21,23.91,24.17,23.37,24.17,201040064
29-Apr-21,23.40,24.32,23.31,23.90,80520381
28-Apr-21,23.13,23.39,22.64,23.39,71662904
27-Apr-21,22.30,23.00,22.21,23.00,60892860
26-Apr-21,22.30,22.61,22.00,22.38,59468918
23-Apr-21,21.94,22.32,21.75,22.32,53363526
22-Apr-21,22.58,23.20,21.62,21.80,71146277
20-Apr-21,22.59,22.88,22.11,22.46,33281442
19-Apr-21,22.73,22.84,21.92,22.46,83102553
16-Apr-21,21.42,22.71,21.36,22.59,79505235
15-Apr-21,21.89,22.20,21.34,21.64,68833830
14-Apr-21,21.61,21.88,21.18,21.88,39680074
13-Apr-21,21.80,21.90,21.13,21.55,50452688
12-Apr-21,22.29,22.33,21.46,21.81,62520165
09-Apr-21,21.50,22.30,21.27,22.30,78265918
08-Apr-21,20.48,21.88,20.41,21.57,105158237
07-Apr-21,20.50,20.76,20.06,20.20,50681997
06-Apr-21,20.30,20.74,20.08,20.60,53330436
05-Apr-21,19.90,20.47,19.86,20.33,50778514
01-Apr-21,19.40,19.93,19.40,19.76,54083402
31-Mar-21,19.11,19.95,18.84,19.79,124559045
30-Mar-21,19.20,19.35,18.93,19.15,54817124
29-Mar-21,19.39,19.72,18.86,19.24,60380738
26-Mar-21,19.98,20.12,18.80,19.29,49165932
25-Mar-21,19.96,20.15,19.83,19.93,32852269
24-Mar-21,20.16,20.42,19.66,19.90,46539287
23-Mar-21,20.30,20.50,20.05,20.05,26685624
22-Mar-21,20.23,20.84,20.13,20.38,55081272
19-Mar-21,19.97,20.65,19.78,20.37,159072582
18-Mar-21,20.41,20.59,19.97,19.97,29456557
17-Mar-21,19.85,20.49,19.76,20.42,41212486
16-Mar-21,20.23,20.59,20.00,20.00,41093935

*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...