ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: PORT3

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
28/03/2024-0,56%-0,1017,8917,9617,8318,1224M3.014
27/03/2024-0,06%-0,0117,9918,0017,7518,0010M1.848
26/03/20240,61%0,1118,0017,9917,7318,059M1.719
25/03/20240,22%0,0417,8917,8617,6317,908M1.188
22/03/2024-1,11%-0,2017,8518,1017,6818,107M927
21/03/2024-0,55%-0,1018,0518,0817,9018,205M827
20/03/20240,28%0,0518,1518,1518,0118,175M648
19/03/2024-0,28%-0,0518,1018,2017,9718,207M922
18/03/2024-0,27%-0,0518,1518,1417,8418,446M996
15/03/20242,71%0,4818,2017,7817,7218,2014M2.455
14/03/2024-0,45%-0,0817,7217,8817,4417,926M1.309
13/03/2024-0,56%-0,1017,8017,8517,7118,0010M1.896
12/03/20240,00%0,0017,9017,9717,8218,004M1.047
11/03/20240,00%0,0017,9017,8717,7517,973M1.088
08/03/20241,24%0,2217,9017,5717,5617,935M1.463
07/03/20240,40%0,0717,6817,7017,5017,707M1.502
06/03/20240,97%0,1717,6117,4617,3017,614M1.043
05/03/20240,35%0,0617,4417,3017,3017,465M1.355
04/03/2024-0,17%-0,0317,3817,3617,1617,524M903
01/03/20240,93%0,1617,4117,3117,2317,4211M1.400
29/02/20241,23%0,2117,2517,0416,9017,2528M1.393
28/02/2024-0,35%-0,0617,0417,0716,9417,075M441
27/02/20240,59%0,1017,1017,0117,0017,287M1.450
26/02/20240,12%0,0217,0016,9016,8517,166M1.264
23/02/20240,47%0,0816,9816,9516,6616,983M642
22/02/2024-0,59%-0,1016,9017,0216,8717,052M441
21/02/20240,00%0,0017,0017,0816,8817,112M472
20/02/20240,59%0,1017,0016,8116,7617,055M792
19/02/20240,36%0,0616,9016,9416,7217,216M528
16/02/20240,00%0,0016,8416,9016,6816,925M713
15/02/20241,63%0,2716,8416,5716,5716,933M795
14/02/20240,12%0,0216,5716,5516,4216,572M603
09/02/2024-1,43%-0,2416,5516,7216,4016,7211M1.606
08/02/2024-0,06%-0,0116,7916,7816,4616,919M968
07/02/2024-0,30%-0,0516,8016,9316,6916,935M1.187
06/02/20240,66%0,1116,8516,8116,7217,146M1.400
05/02/2024-0,48%-0,0816,7416,8216,7316,894M543
02/02/20240,12%0,0216,8216,8516,7216,945M809
01/02/2024-0,30%-0,0516,8016,9516,4516,9511M2.857
31/01/20243,76%0,6116,8516,2516,1517,0644M4.895
30/01/2024-1,22%-0,2016,2416,3916,2416,464M1.142
29/01/2024-0,30%-0,0516,4416,5416,2616,547M1.018
26/01/2024-0,30%-0,0516,4916,5216,3816,583M777
25/01/2024-0,54%-0,0916,5416,6216,4716,651M412
24/01/2024-1,13%-0,1916,6316,8916,5816,903M730
23/01/2024-0,36%-0,0616,8216,7616,7016,904M979
22/01/2024-1,11%-0,1916,8817,0716,8317,163M498
19/01/20240,59%0,1017,0716,9616,7417,163M454
18/01/2024-0,24%-0,0416,9717,3916,8017,395M651
17/01/2024-0,82%-0,1417,0117,1116,9617,198M722
16/01/2024-2,00%-0,3517,1517,4417,1017,445M1.038
15/01/20241,21%0,2117,5017,2617,2518,042M345
12/01/20242,31%0,3917,2916,8616,7217,302M740
11/01/2024-1,40%-0,2416,9017,2316,7517,246M1.300
10/01/2024-0,41%-0,0717,1417,2616,9717,312M731
09/01/2024-0,17%-0,0317,2117,1517,1117,392M498
08/01/20240,35%0,0617,2417,1417,1317,382M318
05/01/20240,64%0,1117,1817,0217,0017,332M716
04/01/2024-1,44%-0,2517,0717,3017,0717,306M445
03/01/20241,23%0,2117,3217,3517,0417,351M267
02/01/2024-2,00%-0,3517,1117,3617,0017,415M854
28/12/20230,52%0,0917,4617,3817,2417,463M418
27/12/20230,99%0,1717,3717,2817,1717,463M384
26/12/20230,88%0,1517,2017,1416,8517,204M466
22/12/20231,43%0,2417,0516,9016,7817,124M773
21/12/20233,64%0,5916,8116,3716,3016,8119M1.922
20/12/20230,68%0,1116,2216,1116,0616,241M497
19/12/20230,44%0,0716,1116,1716,0716,212M430
18/12/2023-0,06%-0,0116,0416,0415,9616,184M536
15/12/20230,06%0,0116,0516,0515,9216,134M770
14/12/20230,56%0,0916,0415,9615,8916,273M1.107
13/12/20231,53%0,2415,9515,7015,6515,951M246
12/12/20230,00%0,0015,7115,7715,6815,844M667
11/12/20230,38%0,0615,7115,5515,4915,781M657
08/12/2023-0,76%-0,1215,6515,8515,5415,914M973
07/12/2023-0,19%-0,0315,7715,8015,7115,90804K356
06/12/2023-0,44%-0,0715,8016,0315,6916,031M570
05/12/20230,19%0,0315,8715,7715,7715,952M941
04/12/20230,89%0,1415,8415,7215,6915,903M652
01/12/20231,42%0,2215,7015,6015,4815,703M968
30/11/20230,00%0,0015,4815,6115,3915,6314M1.784
29/11/2023-0,83%-0,1315,4815,6115,4015,693M722
28/11/20230,00%0,0015,6115,5515,4915,673M462
27/11/20230,64%0,1015,6115,4815,4715,652M317
24/11/2023-0,19%-0,0315,5115,5515,4115,591M255
23/11/20230,39%0,0615,5415,4515,3915,692M409
22/11/20230,32%0,0515,4815,4115,3615,591M461
21/11/20230,39%0,0615,4315,3615,2115,442M490
20/11/20230,85%0,1315,3715,2415,2415,4517M1.035
17/11/20230,53%0,0815,2415,3615,1915,455M954
16/11/20231,95%0,2915,1615,2114,8915,566M1.209
14/11/20234,57%0,6514,8714,4614,2014,875M1.844
13/11/2023-0,28%-0,0414,2214,3014,1214,303M628
10/11/20232,44%0,3414,2614,0814,0614,262M939
09/11/2023-0,85%-0,1213,9213,9713,9214,382M550
08/11/20231,81%0,2514,0414,0013,8314,062M776
07/11/20230,66%0,0913,7913,6813,5713,862M935
06/11/2023-0,22%-0,0313,7013,8513,6213,853M675
03/11/20231,25%0,1713,7313,8513,5513,852M705
01/11/20230,67%0,0913,5613,5313,4213,601M255
31/10/2023-0,22%-0,0313,4713,5113,3613,588M854
30/10/2023-0,81%-0,1113,5013,6113,2813,685M810
27/10/2023-1,23%-0,1713,6113,8013,5613,911M466
26/10/20230,29%0,0413,7813,8013,7213,982M684
25/10/2023-0,65%-0,0913,7413,8313,7413,953M263
24/10/20230,22%0,0313,8313,8613,6613,883M683
23/10/20230,58%0,0813,8013,7313,6613,863M860
20/10/20230,00%0,0013,7213,7713,6713,868M1.975
19/10/20230,51%0,0713,7213,8513,6613,934M860
18/10/2023-1,80%-0,2513,6513,8613,6513,9010M1.261
17/10/20230,72%0,1013,9013,8013,6013,953M1.158
16/10/20230,95%0,1313,8013,6713,4513,864M1.171
13/10/2023-2,15%-0,3013,6713,9713,6714,014M1.190
11/10/2023-1,83%-0,2613,9714,2713,9414,275M1.196
10/10/20230,92%0,1314,2314,1014,0614,252M845
09/10/20233,07%0,4214,1013,6713,5614,108M1.567
06/10/20230,00%0,0013,6813,8113,3713,814M919
05/10/2023-2,98%-0,4213,6813,7813,5713,897M1.119
04/10/20231,88%0,2614,1013,8413,7714,104M827
03/10/2023-1,07%-0,1513,8414,0313,7914,034M890
02/10/2023-0,07%-0,0113,9914,0013,8014,145M1.443
29/09/20232,41%0,3314,0013,8513,8014,0011M1.294
28/09/20231,79%0,2413,6713,4713,2713,6915M1.514
27/09/2023-0,81%-0,1113,4313,7013,3413,715M1.089
26/09/2023-1,88%-0,2613,5413,6913,4813,819M1.149
25/09/2023-0,36%-0,0513,8013,7513,7213,86971K360
22/09/20232,37%0,3213,8513,5313,5313,874M978
21/09/2023-1,02%-0,1413,5313,6813,4613,683M337
20/09/20230,15%0,0213,6713,6413,6413,793M981
19/09/20230,96%0,1313,6513,5413,5113,652M208
18/09/20230,15%0,0213,5213,5013,3413,621M555
15/09/20232,35%0,3113,5013,2613,2013,503M472
14/09/2023-0,45%-0,0613,1913,2513,0913,292M378
13/09/2023--13,2513,1913,1913,374M327


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito