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
menu


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
21/01/20250,18%0,0316,6316,5216,5216,725M924
20/01/20250,67%0,1116,6016,4816,4316,684M734
17/01/20251,41%0,2316,4916,3216,2616,514M692
16/01/2025-0,91%-0,1516,2616,3916,2516,417M1.098
15/01/20251,11%0,1816,4116,2916,1916,467M1.700
14/01/20250,50%0,0816,2316,2416,0516,318M1.212
13/01/2025-1,04%-0,1716,1516,3316,0716,3316M2.268
10/01/2025-1,09%-0,1816,3216,4516,2616,5010M2.012
09/01/2025-0,24%-0,0416,5016,5016,4716,598M1.710
08/01/2025-0,90%-0,1516,5416,6716,5316,6711M2.009
07/01/20250,00%0,0016,6916,8816,6416,8810M1.848
06/01/20251,27%0,2116,6916,4016,4016,7314M2.169
03/01/20250,12%0,0216,4816,4016,3516,5330M2.623
02/01/20250,92%0,1516,4616,2816,1716,6318M3.017
30/12/2024-0,12%-0,0216,3116,3016,2716,457M1.306
27/12/20240,49%0,0816,3316,5016,2416,5112M2.521
26/12/20240,56%0,0916,2516,1416,1216,286M1.265
23/12/2024-0,86%-0,1416,1616,2716,1516,306M926
20/12/2024-0,55%-0,0916,3016,3916,2616,4511M1.201
19/12/20240,43%0,0716,3916,2516,2516,4418M1.267
18/12/2024-0,49%-0,0816,3216,3516,2616,418M988
17/12/20240,74%0,1216,4016,2716,2716,496M1.321
16/12/2024-0,61%-0,1016,2816,3716,2816,408M1.120
13/12/2024-0,55%-0,0916,3816,4316,3316,5110M2.127
12/12/2024-0,18%-0,0316,4716,4616,4216,507M1.577
11/12/20240,00%0,0016,5016,6416,4316,6422M2.704
10/12/20240,55%0,0916,5016,4916,4416,5012M2.459
09/12/2024-0,30%-0,0516,4116,4716,4016,5019M2.341
06/12/20240,00%0,0016,4616,3916,3716,4821M2.144
05/12/20242,88%0,4616,4616,7016,3217,10906M3.504
04/12/20240,25%0,0416,0016,0315,8716,0522M3.300
03/12/20241,46%0,2315,9615,8615,8016,0078M8.161
02/12/2024-0,25%-0,0415,7315,7815,7015,8021M2.753
29/11/20241,09%0,1715,7715,6015,4715,7835M3.910
28/11/2024-1,02%-0,1615,6015,7715,5715,7740M3.443
27/11/2024-0,69%-0,1115,7615,9515,6115,9546M2.794
26/11/20240,51%0,0815,8715,8115,7915,9720M2.464
25/11/20240,25%0,0415,7915,7015,6515,8216M2.030
22/11/20240,06%0,0115,7515,8515,6015,8533M2.176
21/11/2024-0,13%-0,0215,7415,6815,6715,8211M1.943
19/11/20240,38%0,0615,7615,7815,6515,8529M2.335
18/11/2024-0,63%-0,1015,7015,8815,6815,8818M1.677
14/11/20240,45%0,0715,8015,8115,7615,8717M2.445
13/11/2024-0,25%-0,0415,7315,7515,6715,8317M2.534
12/11/20240,00%0,0015,7715,8015,7515,8810M1.610
11/11/2024-0,19%-0,0315,7715,7115,6015,8022M2.260
08/11/2024-0,50%-0,0815,8015,7815,7115,8786M2.144
07/11/2024-0,06%-0,0115,8815,8915,7015,9041M3.599
06/11/20240,57%0,0915,8915,7515,6115,8923M2.390
05/11/20240,00%0,0015,8015,8315,7115,8622M3.914
04/11/20240,00%0,0015,8015,8215,7515,9373M5.792
01/11/2024-0,57%-0,0915,8015,8515,6715,9243M2.528
31/10/20240,44%0,0715,8915,8715,7715,8935M2.785
30/10/20240,00%0,0015,8215,8015,7615,9216M2.038
29/10/2024-0,50%-0,0815,8215,9615,6815,9917M2.420
28/10/2024-0,25%-0,0415,9015,9415,8616,0518M2.271
25/10/20240,89%0,1415,9415,9015,7815,9431M1.795
24/10/2024-1,31%-0,2115,8015,9315,7815,9949M5.325
23/10/2024-0,99%-0,1616,0116,1715,9716,1734M3.038
22/10/20240,12%0,0216,1716,1416,0016,3087M5.505
21/10/2024-9,52%-1,7016,1516,3916,0516,75234M9.581
18/10/20244,20%0,7217,8517,3117,2117,85113M7.031
17/10/20244,07%0,6717,1316,1216,0017,48119M9.594
16/10/20240,86%0,1416,4616,3416,3316,5841M3.173
15/10/20240,43%0,0716,3216,3816,2516,4815M2.883
14/10/20240,00%0,0016,2516,4116,1516,4816M4.557
11/10/20240,62%0,1016,2516,2216,0616,2513M2.468
10/10/20240,31%0,0516,1516,1516,0516,1817M2.577
09/10/2024-2,13%-0,3516,1016,4015,9916,4517M3.316
08/10/2024-0,90%-0,1516,4516,7916,4016,7911M1.847
07/10/2024-0,60%-0,1016,6017,0016,6017,0016M2.067
04/10/20240,00%0,0016,7016,7016,6016,7618M1.872
03/10/2024-0,60%-0,1016,7016,8416,6016,8418M3.494
02/10/2024-2,10%-0,3616,8017,2116,6417,3838M3.589
01/10/2024-0,23%-0,0417,1617,3117,1117,3813M2.389
30/09/2024-0,23%-0,0417,2017,4016,8517,4022M3.925
27/09/20240,82%0,1417,2417,0817,0617,2731M2.161
26/09/20240,18%0,0317,1017,3216,9417,3272M2.893
25/09/2024-1,16%-0,2017,0717,3416,9817,4211M1.725
24/09/2024-1,31%-0,2317,2717,5117,2417,6521M2.656
23/09/20243,24%0,5517,5017,1017,1017,5248M3.139
20/09/2024-1,91%-0,3316,9517,4516,8517,4521M4.254
19/09/20240,17%0,0317,2817,3117,1517,409M1.687
18/09/2024-0,81%-0,1417,2517,4017,2017,4280M2.898
17/09/2024-0,06%-0,0117,3917,3717,2817,4510M1.646
16/09/20242,35%0,4017,4017,3517,0817,4710M2.084
13/09/20240,89%0,1517,0016,8816,8817,0718M2.100
12/09/2024-0,47%-0,0816,8516,8516,7917,2318M1.215
11/09/20240,18%0,0316,9317,0416,8717,0411M1.878
10/09/20240,30%0,0516,9016,9216,7716,9936M2.232
09/09/20240,90%0,1516,8516,6516,5716,9121M3.525
06/09/2024-0,89%-0,1516,7016,8116,4816,9416M2.847
05/09/2024-0,82%-0,1416,8516,9516,7017,0211M2.295
04/09/2024-0,35%-0,0616,9916,9416,9417,178M1.472
03/09/2024-1,39%-0,2417,0517,3017,0317,3017M2.916
02/09/20240,52%0,0917,2917,1517,0017,3510M3.084
30/08/20240,70%0,1217,2017,0216,8317,2026M3.130
29/08/2024-1,27%-0,2217,0817,2716,9817,2922M2.945
28/08/2024-1,14%-0,2017,3017,5017,2217,5014M2.622
27/08/2024-0,68%-0,1217,5017,7517,3417,7510M2.302
26/08/20241,85%0,3217,6217,5317,3217,6518M2.570
23/08/20244,85%0,8017,3016,8516,8117,3447M2.852
22/08/2024-2,37%-0,4016,5016,9916,3816,997M2.068
21/08/2024-0,24%-0,0416,9016,9916,8617,102M818
20/08/20240,24%0,0416,9416,9616,8517,056M1.522
19/08/20241,20%0,2016,9016,7416,6516,979M1.135
16/08/2024-1,42%-0,2416,7017,0216,5717,055M1.337
15/08/20241,32%0,2216,9416,7716,6917,047M1.318
14/08/20240,42%0,0716,7216,7216,5516,774M1.197
13/08/20240,54%0,0916,6516,5816,5816,805M1.638
12/08/20241,41%0,2316,5616,5416,4316,716M1.133
09/08/20241,55%0,2516,3316,2416,0516,496M1.771
08/08/20241,26%0,2016,0816,0415,9116,116M1.136
07/08/20240,95%0,1515,8815,8815,7816,034M1.584
06/08/20240,19%0,0315,7315,8315,6715,903M977
05/08/2024-2,61%-0,4215,7015,8215,6715,975M1.648
02/08/20240,62%0,1016,1216,0615,9816,203M1.105
01/08/20241,78%0,2816,0215,9115,8316,096M1.642
31/07/20241,16%0,1815,7415,5915,5515,8810M1.775
30/07/2024-1,33%-0,2115,5615,7015,4615,807M2.020
29/07/2024-2,53%-0,4115,7716,0515,7716,2011M2.523
26/07/20241,70%0,2716,1815,9115,9016,193M771
25/07/2024-0,62%-0,1015,9116,0915,8016,093M1.305
24/07/20240,00%0,0016,0116,0115,9716,103M892
23/07/2024-0,37%-0,0616,0116,0015,9116,144M858
22/07/20241,64%0,2616,0715,8315,7816,092M576
19/07/20240,00%0,0015,8115,8115,7515,955M764
18/07/2024-1,25%-0,2015,8116,0015,7216,007M2.879
17/07/20240,69%0,1116,0115,8115,7616,013M868
16/07/2024-1,85%-0,3015,9016,0915,8016,096M1.214
15/07/20240,37%0,0616,2016,2116,0216,326M1.393
12/07/20240,50%0,0816,1416,0615,9616,226M1.503
11/07/20242,82%0,4416,0615,7515,7516,1310M2.533
10/07/2024--15,6215,7115,5615,783M1.189


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar