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
01/07/20225,00%0,398,197,867,628,194M1.407
30/06/2022-1,27%-0,107,807,907,677,9011M1.414
29/06/20220,64%0,057,907,957,797,951M841
28/06/2022-0,63%-0,057,858,017,738,013M1.604
27/06/2022-1,13%-0,097,907,947,878,013M1.956
24/06/20220,76%0,067,998,067,778,063M1.316
23/06/20221,02%0,087,937,937,818,061M861
22/06/2022-1,13%-0,097,857,897,828,013M1.999
21/06/2022-0,25%-0,027,948,287,908,282M1.354
20/06/2022-4,67%-0,397,968,607,918,606M2.820
17/06/2022-0,12%-0,018,358,298,078,464M2.593
15/06/20222,20%0,188,368,238,208,414M2.764
14/06/2022-2,39%-0,208,188,398,168,424M2.119
13/06/2022-2,44%-0,218,388,508,278,574M1.982
10/06/2022-0,46%-0,048,598,558,478,663M1.859
09/06/20220,00%0,008,638,658,588,803M1.742
08/06/20220,70%0,068,638,518,448,763M1.334
07/06/2022-1,95%-0,178,578,698,438,705M1.959
06/06/2022-0,68%-0,068,748,858,608,8513M2.323
03/06/2022-2,22%-0,208,808,968,668,964M1.394
02/06/20221,47%0,139,008,888,849,114M2.177
01/06/20223,26%0,288,878,678,588,875M3.181
31/05/2022-5,29%-0,488,599,138,599,1339M3.288
30/05/2022-2,89%-0,279,079,349,059,385M2.211
27/05/20220,00%0,009,349,339,199,375M2.885
26/05/2022-0,11%-0,019,349,379,219,446M3.116
25/05/2022-3,01%-0,299,359,559,159,559M4.833
24/05/20220,31%0,039,649,619,489,708M3.515
23/05/20225,14%0,479,619,209,189,6518M5.893
20/05/20220,88%0,089,149,139,049,208M3.598
19/05/2022-0,33%-0,039,069,158,969,186M2.404
18/05/2022-0,11%-0,019,099,139,019,164M2.552
17/05/2022-1,62%-0,159,109,429,019,4229M3.144
16/05/2022-83,48%-46,739,259,469,229,775M2.260
13/05/20221,47%0,8155,9855,9655,6356,2810M1.177
12/05/20220,31%0,1755,1755,0554,6155,785M439
11/05/2022-0,97%-0,5455,0056,0554,8156,053M379
10/05/20220,89%0,4955,5455,7954,4156,033M413
09/05/2022-0,45%-0,2555,0554,7854,7855,375M512
06/05/2022-1,34%-0,7555,3056,1455,0156,375M678
05/05/2022-0,97%-0,5556,0556,0654,8356,244M583
04/05/20222,35%1,3056,6055,2954,1056,606M612
03/05/2022-0,81%-0,4555,3056,0854,4056,083M326
02/05/2022-0,11%-0,0655,7556,3954,2256,393M329
29/04/2022-0,14%-0,0855,8156,0255,1756,564M528
28/04/20221,36%0,7555,8955,5755,0956,414M429
27/04/2022-3,26%-1,8655,1455,0054,3355,275M525
26/04/2022-1,55%-0,9057,0058,0656,9558,954M488
25/04/2022-1,86%-1,1057,9058,7457,8658,755M456
22/04/2022-1,17%-0,7059,0060,4758,6060,471M181
20/04/20221,19%0,7059,7058,9658,3759,703M354
19/04/2022-0,47%-0,2859,0059,2757,8759,273M280
18/04/20222,21%1,2859,2857,2957,2959,281M182
14/04/2022-0,17%-0,1058,0058,3057,4258,563M157
13/04/20220,61%0,3558,1057,5457,1758,202M246
12/04/20220,72%0,4157,7557,9957,4159,241M229
11/04/2022-0,88%-0,5157,3457,2757,0058,131M201
08/04/2022-1,70%-1,0057,8558,6557,4758,655M230
07/04/2022-1,09%-0,6558,8560,1558,1860,153M315
06/04/2022-1,00%-0,6059,5060,0059,0061,333M368
05/04/2022-2,12%-1,3060,1061,9059,9661,903M387
04/04/2022-2,00%-1,2561,4062,5261,2162,773M368
01/04/20220,40%0,2562,6562,4061,6263,565M506
31/03/2022-0,64%-0,4062,4062,5661,7562,964M457
30/03/2022-1,88%-1,2062,8063,9961,5164,006M609
29/03/20221,89%1,1964,0063,0062,4864,855M559
28/03/20222,97%1,8162,8160,3160,2962,814M539
25/03/2022-1,37%-0,8561,0062,0260,7662,304M532
24/03/2022-0,93%-0,5861,8562,2761,2462,564M481
23/03/20221,35%0,8362,4361,7259,7262,433M364
22/03/20224,41%2,6061,6059,0058,6661,602M308
21/03/2022-0,51%-0,3059,0059,2558,1659,251M208
18/03/20228,51%4,6559,3055,0054,5059,303M316
17/03/2022-0,49%-0,2754,6554,9054,4055,013M296
16/03/2022-0,60%-0,3354,9255,3254,5555,444M436
15/03/20220,45%0,2555,2554,7154,6455,715M538
14/03/2022-0,65%-0,3655,0055,1054,7056,092M281
11/03/2022-0,97%-0,5455,3656,1554,4756,154M367
10/03/2022-1,06%-0,6055,9056,4755,9057,234M473
09/03/20221,86%1,0356,5055,8655,2356,566M627
08/03/20220,49%0,2755,4755,3153,2455,474M426
07/03/2022-2,39%-1,3555,2055,9055,1055,993M378
04/03/2022-0,26%-0,1556,5556,9755,0056,972M232
03/03/20220,30%0,1756,7056,7456,2057,272M226
02/03/2022-0,82%-0,4756,5355,6555,5757,793M206
25/02/20220,33%0,1957,0058,2656,2458,265M211
24/02/2022-1,23%-0,7156,8156,7555,5158,555M475
23/02/2022-0,83%-0,4857,5258,2657,3058,473M332
22/02/20221,40%0,8058,0057,3557,0759,394M418
21/02/2022-3,05%-1,8057,2059,0657,0159,063M319
18/02/2022-1,26%-0,7559,0059,5958,1160,336M446
17/02/2022-0,42%-0,2559,7559,7759,6960,311M182
16/02/20220,00%0,0060,0060,4159,5360,413M163
15/02/20220,52%0,3160,0060,4759,8660,755M341
14/02/20220,15%0,0959,6959,9459,3960,513M281
11/02/2022-0,63%-0,3859,6060,4859,3360,484M331
10/02/2022-0,20%-0,1259,9860,8359,7560,832M209
09/02/20220,43%0,2660,1060,4259,7860,632M238
08/02/2022-0,27%-0,1659,8460,4358,7760,432M195
07/02/2022-0,08%-0,0560,0060,3959,3560,682M269
04/02/2022-1,46%-0,8960,0560,4058,6560,704M215
03/02/20220,73%0,4460,9460,9960,0261,002M246
02/02/20220,02%0,0160,5060,4859,9960,994M373
01/02/2022-0,23%-0,1460,4960,8559,5160,903M241
31/01/20220,21%0,1360,6361,1659,9961,168M456
28/01/20220,85%0,5160,5060,5059,5961,244M337
27/01/20227,12%3,9959,9956,0856,0860,419M823
26/01/20220,00%0,0056,0056,0255,8756,952M219
25/01/20220,50%0,2856,0055,3655,0356,484M336
24/01/2022-0,50%-0,2855,7256,2955,2156,994M182
21/01/2022-0,20%-0,1156,0056,1055,5356,87804K140
20/01/20221,01%0,5656,1155,5255,5258,002M105
19/01/2022-1,68%-0,9555,5556,4355,5157,922M227
18/01/2022-0,86%-0,4956,5057,1855,7257,203M391
17/01/20223,43%1,8956,9954,6154,6156,993M391
14/01/20222,06%1,1155,1054,0052,1256,498M591
13/01/2022-0,02%-0,0153,9954,2253,2554,873M338
12/01/20220,02%0,0154,0053,7253,7056,008M486
11/01/20220,00%0,0053,9954,3453,5654,382M258
10/01/2022-0,55%-0,3053,9954,4853,2055,353M445
07/01/20220,46%0,2554,2954,6653,0255,937M190
06/01/2022-2,23%-1,2354,0455,3453,5155,342M178
05/01/2022-1,30%-0,7355,2755,9954,3055,995M220
04/01/20222,17%1,1956,0054,5253,0156,003M283
03/01/2022-1,56%-0,8754,8155,4654,2756,783M199
30/12/20212,73%1,4855,6854,1054,0255,682M278
29/12/2021-2,34%-1,3054,2056,0853,6556,082M165
28/12/2021-0,43%-0,2455,5055,7554,4857,5820M116
27/12/20210,16%0,0955,7455,7555,0156,002M139
23/12/20210,00%0,0055,6555,7055,6556,0156K8
22/12/2021-0,80%-0,4555,6556,1055,5556,102M57
21/12/2021-0,71%-0,4056,1056,5056,1056,511M54
20/12/2021-2,28%-1,3256,5057,5056,5057,68494K51
17/12/2021--57,8258,0757,8258,07133K12


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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