Cotação atual, histórico e gráfico do papel: PORT3

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 PORT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,00%	0,00	17,09	17,09	17,03	17,12	10M	1.481
01/04/2025	0,35%	0,06	17,09	17,10	17,00	17,10	12M	1.681
31/03/2025	-0,41%	-0,07	17,03	17,03	17,00	17,06	12M	1.681
28/03/2025	-0,35%	-0,06	17,10	17,10	17,00	17,13	23M	1.472
27/03/2025	0,35%	0,06	17,16	17,07	17,02	17,16	11M	2.548
26/03/2025	-0,18%	-0,03	17,10	17,15	17,04	17,16	20M	1.798
25/03/2025	0,06%	0,01	17,13	17,10	17,03	17,17	8M	1.535

24/03/2025	-1,95%	-0,34	17,12	17,14	17,05	17,20	11M	1.233
21/03/2025	-0,11%	-0,02	17,46	17,49	17,30	17,50	10M	1.663
20/03/2025	0,06%	0,01	17,48	17,52	17,41	17,55	6M	1.083
19/03/2025	0,34%	0,06	17,47	17,39	17,33	17,51	21M	2.404
18/03/2025	0,29%	0,05	17,41	17,37	17,25	17,41	7M	1.655
17/03/2025	0,06%	0,01	17,36	17,42	17,28	17,43	8M	1.206
14/03/2025	2,06%	0,35	17,35	17,12	16,98	17,40	25M	3.032
13/03/2025	0,00%	0,00	17,00	16,96	16,88	17,03	26M	1.880
12/03/2025	1,37%	0,23	17,00	16,84	16,75	17,00	62M	1.874
11/03/2025	-0,24%	-0,04	16,77	16,82	16,68	16,85	4M	824
10/03/2025	-0,88%	-0,15	16,81	16,87	16,67	16,96	11M	1.849
07/03/2025	1,25%	0,21	16,96	16,75	16,64	17,04	11M	2.610
06/03/2025	0,96%	0,16	16,75	16,63	16,52	16,82	17M	2.209
05/03/2025	0,18%	0,03	16,59	16,56	16,55	16,77	8M	1.438
28/02/2025	-0,84%	-0,14	16,56	16,63	16,55	16,73	22M	1.478
27/02/2025	0,24%	0,04	16,70	16,64	16,62	16,76	7M	1.561
26/02/2025	-0,24%	-0,04	16,66	16,82	16,65	16,82	14M	979
25/02/2025	0,24%	0,04	16,70	16,66	16,66	16,75	3M	557
24/02/2025	-0,83%	-0,14	16,66	16,82	16,66	16,84	5M	1.135
21/02/2025	0,30%	0,05	16,80	16,80	16,67	16,81	6M	1.321
20/02/2025	0,18%	0,03	16,75	16,75	16,72	16,84	5M	845
19/02/2025	-0,36%	-0,06	16,72	16,70	16,70	16,81	5M	1.228
18/02/2025	-0,59%	-0,10	16,78	16,84	16,68	16,90	5M	1.052
17/02/2025	0,00%	0,00	16,88	16,92	16,80	16,93	7M	1.268
14/02/2025	0,36%	0,06	16,88	16,98	16,82	16,98	7M	1.919
13/02/2025	0,42%	0,07	16,82	16,75	16,75	16,85	6M	1.291
12/02/2025	-0,30%	-0,05	16,75	16,80	16,75	16,86	8M	852
11/02/2025	0,00%	0,00	16,80	16,87	16,75	16,87	5M	899
10/02/2025	0,60%	0,10	16,80	16,73	16,72	16,85	9M	2.870
07/02/2025	-0,30%	-0,05	16,70	16,86	16,70	16,86	9M	1.262
06/02/2025	0,36%	0,06	16,75	16,73	16,69	16,80	4M	645
05/02/2025	-1,01%	-0,17	16,69	16,86	16,46	16,92	10M	1.630
04/02/2025	-0,24%	-0,04	16,86	16,89	16,80	16,94	6M	995
03/02/2025	-0,41%	-0,07	16,90	16,91	16,82	16,93	16M	1.586
31/01/2025	-0,12%	-0,02	16,97	16,89	16,85	17,01	10M	1.326
30/01/2025	1,07%	0,18	16,99	16,87	16,79	17,01	8M	1.583
29/01/2025	-0,12%	-0,02	16,81	16,78	16,75	16,84	11M	1.000
28/01/2025	-0,30%	-0,05	16,83	16,86	16,73	16,87	10M	1.733
27/01/2025	0,72%	0,12	16,88	16,75	16,66	16,88	16M	1.250
24/01/2025	0,54%	0,09	16,76	16,68	16,56	16,76	13M	1.699
23/01/2025	-0,12%	-0,02	16,67	16,64	16,61	16,73	10M	1.670
22/01/2025	0,36%	0,06	16,69	16,60	16,58	16,73	8M	1.083
21/01/2025	0,18%	0,03	16,63	16,52	16,52	16,72	5M	924
20/01/2025	0,67%	0,11	16,60	16,48	16,43	16,68	4M	734
17/01/2025	1,41%	0,23	16,49	16,32	16,26	16,51	4M	692
16/01/2025	-0,91%	-0,15	16,26	16,39	16,25	16,41	7M	1.098
15/01/2025	1,11%	0,18	16,41	16,29	16,19	16,46	7M	1.700
14/01/2025	0,50%	0,08	16,23	16,24	16,05	16,31	8M	1.212
13/01/2025	-1,04%	-0,17	16,15	16,33	16,07	16,33	16M	2.268
10/01/2025	-1,09%	-0,18	16,32	16,45	16,26	16,50	10M	2.012
09/01/2025	-0,24%	-0,04	16,50	16,50	16,47	16,59	8M	1.710
08/01/2025	-0,90%	-0,15	16,54	16,67	16,53	16,67	11M	2.009
07/01/2025	0,00%	0,00	16,69	16,88	16,64	16,88	10M	1.848
06/01/2025	1,27%	0,21	16,69	16,40	16,40	16,73	14M	2.169
03/01/2025	0,12%	0,02	16,48	16,40	16,35	16,53	30M	2.623
02/01/2025	0,92%	0,15	16,46	16,28	16,17	16,63	18M	3.017
30/12/2024	-0,12%	-0,02	16,31	16,30	16,27	16,45	7M	1.306
27/12/2024	0,49%	0,08	16,33	16,50	16,24	16,51	12M	2.521
26/12/2024	0,56%	0,09	16,25	16,14	16,12	16,28	6M	1.265
23/12/2024	-0,86%	-0,14	16,16	16,27	16,15	16,30	6M	926
20/12/2024	-0,55%	-0,09	16,30	16,39	16,26	16,45	11M	1.201
19/12/2024	0,43%	0,07	16,39	16,25	16,25	16,44	18M	1.267
18/12/2024	-0,49%	-0,08	16,32	16,35	16,26	16,41	8M	988
17/12/2024	0,74%	0,12	16,40	16,27	16,27	16,49	6M	1.321
16/12/2024	-0,61%	-0,10	16,28	16,37	16,28	16,40	8M	1.120
13/12/2024	-0,55%	-0,09	16,38	16,43	16,33	16,51	10M	2.127
12/12/2024	-0,18%	-0,03	16,47	16,46	16,42	16,50	7M	1.577
11/12/2024	0,00%	0,00	16,50	16,64	16,43	16,64	22M	2.704
10/12/2024	0,55%	0,09	16,50	16,49	16,44	16,50	12M	2.459
09/12/2024	-0,30%	-0,05	16,41	16,47	16,40	16,50	19M	2.341
06/12/2024	0,00%	0,00	16,46	16,39	16,37	16,48	21M	2.144
05/12/2024	2,88%	0,46	16,46	16,70	16,32	17,10	906M	3.504
04/12/2024	0,25%	0,04	16,00	16,03	15,87	16,05	22M	3.300
03/12/2024	1,46%	0,23	15,96	15,86	15,80	16,00	78M	8.161
02/12/2024	-0,25%	-0,04	15,73	15,78	15,70	15,80	21M	2.753
29/11/2024	1,09%	0,17	15,77	15,60	15,47	15,78	35M	3.910
28/11/2024	-1,02%	-0,16	15,60	15,77	15,57	15,77	40M	3.443
27/11/2024	-0,69%	-0,11	15,76	15,95	15,61	15,95	46M	2.794
26/11/2024	0,51%	0,08	15,87	15,81	15,79	15,97	20M	2.464
25/11/2024	0,25%	0,04	15,79	15,70	15,65	15,82	16M	2.030
22/11/2024	0,06%	0,01	15,75	15,85	15,60	15,85	33M	2.176
21/11/2024	-0,13%	-0,02	15,74	15,68	15,67	15,82	11M	1.943
19/11/2024	0,38%	0,06	15,76	15,78	15,65	15,85	29M	2.335
18/11/2024	-0,63%	-0,10	15,70	15,88	15,68	15,88	18M	1.677
14/11/2024	0,45%	0,07	15,80	15,81	15,76	15,87	17M	2.445
13/11/2024	-0,25%	-0,04	15,73	15,75	15,67	15,83	17M	2.534
12/11/2024	0,00%	0,00	15,77	15,80	15,75	15,88	10M	1.610
11/11/2024	-0,19%	-0,03	15,77	15,71	15,60	15,80	22M	2.260
08/11/2024	-0,50%	-0,08	15,80	15,78	15,71	15,87	86M	2.144
07/11/2024	-0,06%	-0,01	15,88	15,89	15,70	15,90	41M	3.599
06/11/2024	0,57%	0,09	15,89	15,75	15,61	15,89	23M	2.390
05/11/2024	0,00%	0,00	15,80	15,83	15,71	15,86	22M	3.914
04/11/2024	0,00%	0,00	15,80	15,82	15,75	15,93	73M	5.792
01/11/2024	-0,57%	-0,09	15,80	15,85	15,67	15,92	43M	2.528
31/10/2024	0,44%	0,07	15,89	15,87	15,77	15,89	35M	2.785
30/10/2024	0,00%	0,00	15,82	15,80	15,76	15,92	16M	2.038
29/10/2024	-0,50%	-0,08	15,82	15,96	15,68	15,99	17M	2.420
28/10/2024	-0,25%	-0,04	15,90	15,94	15,86	16,05	18M	2.271
25/10/2024	0,89%	0,14	15,94	15,90	15,78	15,94	31M	1.795
24/10/2024	-1,31%	-0,21	15,80	15,93	15,78	15,99	49M	5.325
23/10/2024	-0,99%	-0,16	16,01	16,17	15,97	16,17	34M	3.038
22/10/2024	0,12%	0,02	16,17	16,14	16,00	16,30	87M	5.505
21/10/2024	-9,52%	-1,70	16,15	16,39	16,05	16,75	234M	9.581
18/10/2024	4,20%	0,72	17,85	17,31	17,21	17,85	113M	7.031
17/10/2024	4,07%	0,67	17,13	16,12	16,00	17,48	119M	9.594
16/10/2024	0,86%	0,14	16,46	16,34	16,33	16,58	41M	3.173
15/10/2024	0,43%	0,07	16,32	16,38	16,25	16,48	15M	2.883
14/10/2024	0,00%	0,00	16,25	16,41	16,15	16,48	16M	4.557
11/10/2024	0,62%	0,10	16,25	16,22	16,06	16,25	13M	2.468
10/10/2024	0,31%	0,05	16,15	16,15	16,05	16,18	17M	2.577
09/10/2024	-2,13%	-0,35	16,10	16,40	15,99	16,45	17M	3.316
08/10/2024	-0,90%	-0,15	16,45	16,79	16,40	16,79	11M	1.847
07/10/2024	-0,60%	-0,10	16,60	17,00	16,60	17,00	16M	2.067
04/10/2024	0,00%	0,00	16,70	16,70	16,60	16,76	18M	1.872
03/10/2024	-0,60%	-0,10	16,70	16,84	16,60	16,84	18M	3.494
02/10/2024	-2,10%	-0,36	16,80	17,21	16,64	17,38	38M	3.589
01/10/2024	-0,23%	-0,04	17,16	17,31	17,11	17,38	13M	2.389
30/09/2024	-0,23%	-0,04	17,20	17,40	16,85	17,40	22M	3.925
27/09/2024	0,82%	0,14	17,24	17,08	17,06	17,27	31M	2.161
26/09/2024	0,18%	0,03	17,10	17,32	16,94	17,32	72M	2.893
25/09/2024	-1,16%	-0,20	17,07	17,34	16,98	17,42	11M	1.725
24/09/2024	-1,31%	-0,23	17,27	17,51	17,24	17,65	21M	2.656
23/09/2024	3,24%	0,55	17,50	17,10	17,10	17,52	48M	3.139
20/09/2024	-1,91%	-0,33	16,95	17,45	16,85	17,45	21M	4.254
19/09/2024	0,17%	0,03	17,28	17,31	17,15	17,40	9M	1.687
18/09/2024	-0,81%	-0,14	17,25	17,40	17,20	17,42	80M	2.898
17/09/2024	-	-	17,39	17,37	17,28	17,45	10M	1.646

Date,Open,High,Low,Close,Volume
02-Apr-25,17.09,17.12,17.03,17.09,9607578
01-Apr-25,17.10,17.10,17.00,17.09,11993579
31-Mar-25,17.03,17.06,17.00,17.03,12299607
28-Mar-25,17.10,17.13,17.00,17.10,23240452
27-Mar-25,17.07,17.16,17.02,17.16,10704634
26-Mar-25,17.15,17.16,17.04,17.10,19923802
25-Mar-25,17.10,17.17,17.03,17.13,8415339
24-Mar-25,17.14,17.20,17.05,17.12,10782421
21-Mar-25,17.49,17.50,17.30,17.46,10141033
20-Mar-25,17.52,17.55,17.41,17.48,6067685
19-Mar-25,17.39,17.51,17.33,17.47,20621784
18-Mar-25,17.37,17.41,17.25,17.41,6763983
17-Mar-25,17.42,17.43,17.28,17.36,7814490
14-Mar-25,17.12,17.40,16.98,17.35,24828306
13-Mar-25,16.96,17.03,16.88,17.00,26005756
12-Mar-25,16.84,17.00,16.75,17.00,61548522
11-Mar-25,16.82,16.85,16.68,16.77,4290285
10-Mar-25,16.87,16.96,16.67,16.81,10538426
07-Mar-25,16.75,17.04,16.64,16.96,10631086
06-Mar-25,16.63,16.82,16.52,16.75,16604183
05-Mar-25,16.56,16.77,16.55,16.59,7692287
28-Feb-25,16.63,16.73,16.55,16.56,21985827
27-Feb-25,16.64,16.76,16.62,16.70,6993369
26-Feb-25,16.82,16.82,16.65,16.66,13530038
25-Feb-25,16.66,16.75,16.66,16.70,2940723
24-Feb-25,16.82,16.84,16.66,16.66,4581879
21-Feb-25,16.80,16.81,16.67,16.80,5761591
20-Feb-25,16.75,16.84,16.72,16.75,5258934
19-Feb-25,16.70,16.81,16.70,16.72,4715282
18-Feb-25,16.84,16.90,16.68,16.78,5230291
17-Feb-25,16.92,16.93,16.80,16.88,6999984
14-Feb-25,16.98,16.98,16.82,16.88,6510020
13-Feb-25,16.75,16.85,16.75,16.82,5706649
12-Feb-25,16.80,16.86,16.75,16.75,7719772
11-Feb-25,16.87,16.87,16.75,16.80,5481945
10-Feb-25,16.73,16.85,16.72,16.80,8820923
07-Feb-25,16.86,16.86,16.70,16.70,9007798
06-Feb-25,16.73,16.80,16.69,16.75,3764759
05-Feb-25,16.86,16.92,16.46,16.69,9550108
04-Feb-25,16.89,16.94,16.80,16.86,6377679
03-Feb-25,16.91,16.93,16.82,16.90,15857079
31-Jan-25,16.89,17.01,16.85,16.97,9536104
30-Jan-25,16.87,17.01,16.79,16.99,8111059
29-Jan-25,16.78,16.84,16.75,16.81,11463103
28-Jan-25,16.86,16.87,16.73,16.83,9943868
27-Jan-25,16.75,16.88,16.66,16.88,15889226
24-Jan-25,16.68,16.76,16.56,16.76,12907622
23-Jan-25,16.64,16.73,16.61,16.67,9856383
22-Jan-25,16.60,16.73,16.58,16.69,8074224
21-Jan-25,16.52,16.72,16.52,16.63,5183260
20-Jan-25,16.48,16.68,16.43,16.60,3535839
17-Jan-25,16.32,16.51,16.26,16.49,4416437
16-Jan-25,16.39,16.41,16.25,16.26,6788655
15-Jan-25,16.29,16.46,16.19,16.41,6729160
14-Jan-25,16.24,16.31,16.05,16.23,7726600
13-Jan-25,16.33,16.33,16.07,16.15,16012512
10-Jan-25,16.45,16.50,16.26,16.32,9598684
09-Jan-25,16.50,16.59,16.47,16.50,7944454
08-Jan-25,16.67,16.67,16.53,16.54,11234812
07-Jan-25,16.88,16.88,16.64,16.69,10385148
06-Jan-25,16.40,16.73,16.40,16.69,14341089
03-Jan-25,16.40,16.53,16.35,16.48,30403702
02-Jan-25,16.28,16.63,16.17,16.46,17611901
30-Dec-24,16.30,16.45,16.27,16.31,6967193
27-Dec-24,16.50,16.51,16.24,16.33,12222829
26-Dec-24,16.14,16.28,16.12,16.25,5705929
23-Dec-24,16.27,16.30,16.15,16.16,5766317
20-Dec-24,16.39,16.45,16.26,16.30,10773224
19-Dec-24,16.25,16.44,16.25,16.39,17815553
18-Dec-24,16.35,16.41,16.26,16.32,7574723
17-Dec-24,16.27,16.49,16.27,16.40,5935914
16-Dec-24,16.37,16.40,16.28,16.28,8430899
13-Dec-24,16.43,16.51,16.33,16.38,10496005
12-Dec-24,16.46,16.50,16.42,16.47,6821948
11-Dec-24,16.64,16.64,16.43,16.50,21550116
10-Dec-24,16.49,16.50,16.44,16.50,11634650
09-Dec-24,16.47,16.50,16.40,16.41,18743780
06-Dec-24,16.39,16.48,16.37,16.46,20861022
05-Dec-24,16.70,17.10,16.32,16.46,906169392
04-Dec-24,16.03,16.05,15.87,16.00,21977847
03-Dec-24,15.86,16.00,15.80,15.96,77700326
02-Dec-24,15.78,15.80,15.70,15.73,20590712
29-Nov-24,15.60,15.78,15.47,15.77,34565716
28-Nov-24,15.77,15.77,15.57,15.60,40401685
27-Nov-24,15.95,15.95,15.61,15.76,45584421
26-Nov-24,15.81,15.97,15.79,15.87,19770202
25-Nov-24,15.70,15.82,15.65,15.79,15542374
22-Nov-24,15.85,15.85,15.60,15.75,32894102
21-Nov-24,15.68,15.82,15.67,15.74,10782328
19-Nov-24,15.78,15.85,15.65,15.76,28985734
18-Nov-24,15.88,15.88,15.68,15.70,17808466
14-Nov-24,15.81,15.87,15.76,15.80,17320990
13-Nov-24,15.75,15.83,15.67,15.73,17369982
12-Nov-24,15.80,15.88,15.75,15.77,10020857
11-Nov-24,15.71,15.80,15.60,15.77,22436727
08-Nov-24,15.78,15.87,15.71,15.80,85937596
07-Nov-24,15.89,15.90,15.70,15.88,41160845
06-Nov-24,15.75,15.89,15.61,15.89,22881775
05-Nov-24,15.83,15.86,15.71,15.80,21555620
04-Nov-24,15.82,15.93,15.75,15.80,72587947
01-Nov-24,15.85,15.92,15.67,15.80,42693554
31-Oct-24,15.87,15.89,15.77,15.89,34938167
30-Oct-24,15.80,15.92,15.76,15.82,15977974
29-Oct-24,15.96,15.99,15.68,15.82,16697297
28-Oct-24,15.94,16.05,15.86,15.90,17515150
25-Oct-24,15.90,15.94,15.78,15.94,31358070
24-Oct-24,15.93,15.99,15.78,15.80,48557508
23-Oct-24,16.17,16.17,15.97,16.01,34113151
22-Oct-24,16.14,16.30,16.00,16.17,87259132
21-Oct-24,16.39,16.75,16.05,16.15,234115597
18-Oct-24,17.31,17.85,17.21,17.85,113157330
17-Oct-24,16.12,17.48,16.00,17.13,118828675
16-Oct-24,16.34,16.58,16.33,16.46,40938872
15-Oct-24,16.38,16.48,16.25,16.32,14949729
14-Oct-24,16.41,16.48,16.15,16.25,16079349
11-Oct-24,16.22,16.25,16.06,16.25,12822056
10-Oct-24,16.15,16.18,16.05,16.15,17339533
09-Oct-24,16.40,16.45,15.99,16.10,16984783
08-Oct-24,16.79,16.79,16.40,16.45,10801115
07-Oct-24,17.00,17.00,16.60,16.60,16097262
04-Oct-24,16.70,16.76,16.60,16.70,17613619
03-Oct-24,16.84,16.84,16.60,16.70,18487963
02-Oct-24,17.21,17.38,16.64,16.80,37765159
01-Oct-24,17.31,17.38,17.11,17.16,13374184
30-Sep-24,17.40,17.40,16.85,17.20,22345778
27-Sep-24,17.08,17.27,17.06,17.24,31060587
26-Sep-24,17.32,17.32,16.94,17.10,71681422
25-Sep-24,17.34,17.42,16.98,17.07,10848789
24-Sep-24,17.51,17.65,17.24,17.27,21303780
23-Sep-24,17.10,17.52,17.10,17.50,47787120
20-Sep-24,17.45,17.45,16.85,16.95,20794046
19-Sep-24,17.31,17.40,17.15,17.28,8666524
18-Sep-24,17.40,17.42,17.20,17.25,80254391
17-Sep-24,17.37,17.45,17.28,17.39,9695847

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PORT3