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
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
10/07/20240,26%0,0415,6215,7115,5615,783M1.189
09/07/20240,84%0,1315,5815,4515,3415,653M656
08/07/2024-0,71%-0,1115,4515,4715,3815,533M1.193
05/07/20241,24%0,1915,5615,3815,1515,576M2.244
04/07/20241,52%0,2315,3715,0615,0615,449M1.094
03/07/20241,75%0,2615,1414,9114,8715,244M977
02/07/2024-1,59%-0,2414,8815,0614,8515,2010M1.934
01/07/2024-0,53%-0,0815,1215,2115,0015,2115M1.968
28/06/20240,07%0,0115,2015,2315,0515,314M1.183
27/06/20242,08%0,3115,1915,0014,8415,236M1.031
26/06/20240,20%0,0314,8814,8514,7014,884M1.393
25/06/20240,81%0,1214,8514,8014,5814,853M935
24/06/20240,68%0,1014,7314,7714,5614,864M1.093
21/06/20240,83%0,1214,6314,5114,3914,639M2.006
20/06/2024-0,34%-0,0514,5114,6314,4214,717M2.097
19/06/20240,62%0,0914,5614,4314,3514,563M934
18/06/2024-0,21%-0,0314,4714,4514,4514,575M1.246
17/06/2024-0,34%-0,0514,5014,5314,4514,576M1.571
14/06/2024-1,69%-0,2514,5514,8614,5314,867M1.488
13/06/2024-1,79%-0,2714,8015,0714,7815,078M1.661
12/06/2024-1,12%-0,1715,0715,2715,0215,408M1.562
11/06/20241,94%0,2915,2415,0014,9015,334M1.260
10/06/2024-0,73%-0,1114,9515,0614,8915,157M1.616
07/06/2024-1,70%-0,2615,0615,2315,0515,286M1.521
06/06/20241,06%0,1615,3215,2315,1515,424M1.651
05/06/2024-0,66%-0,1015,1615,2715,1015,376M1.073
04/06/2024-0,07%-0,0115,2615,2515,1115,315M2.259
03/06/2024-0,84%-0,1315,2715,3915,2615,547M1.890
31/05/2024-0,96%-0,1515,4015,5515,3215,5530M2.078
29/05/2024-0,96%-0,1515,5515,7015,5215,709M1.168
28/05/2024-0,95%-0,1515,7015,6815,6515,9511M1.505
27/05/20240,00%0,0015,8515,9315,7615,953M728
24/05/2024-0,44%-0,0715,8515,9215,8015,987M1.055
23/05/20241,73%0,2715,9215,7515,5715,976M1.812
22/05/2024-1,63%-0,2615,6515,9115,6015,9215M2.094
21/05/20240,06%0,0115,9115,9015,7516,058M1.877
20/05/2024-1,18%-0,1915,9016,0915,8116,2317M2.443
17/05/2024-1,29%-0,2116,0916,2516,0316,339M2.213
16/05/2024-0,31%-0,0516,3016,3416,1816,4410M1.819
15/05/20240,00%0,0016,3516,2516,2516,505M1.411
14/05/2024--16,3516,3616,2416,579M1.981


*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. (v4.2.8)
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