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
28/08/2025	0,00%	0,00	18,00	18,04	17,98	18,04	7M	750
27/08/2025	0,00%	0,00	18,00	18,01	17,96	18,01	5M	893
26/08/2025	0,11%	0,02	18,00	17,95	17,95	18,03	20M	350
25/08/2025	-0,06%	-0,01	17,98	17,96	17,94	18,00	9M	696
22/08/2025	0,62%	0,11	17,99	17,89	17,85	18,00	6M	758
21/08/2025	0,11%	0,02	17,88	17,85	17,84	17,89	8M	603
20/08/2025	-0,06%	-0,01	17,86	17,93	17,84	17,93	31M	2.595

19/08/2025	-0,06%	-0,01	17,87	17,88	17,84	17,91	38M	869
18/08/2025	0,39%	0,07	17,88	17,81	17,81	17,88	3M	465
15/08/2025	0,11%	0,02	17,81	17,79	17,79	17,87	8M	671
14/08/2025	0,00%	0,00	17,79	17,78	17,78	17,82	3M	502
13/08/2025	0,17%	0,03	17,79	17,76	17,76	17,81	31M	1.388
12/08/2025	0,28%	0,05	17,76	17,70	17,70	17,80	6M	1.525
11/08/2025	-0,06%	-0,01	17,71	17,71	17,69	17,76	24M	604
08/08/2025	-0,11%	-0,02	17,72	17,74	17,70	17,76	45M	766
07/08/2025	0,23%	0,04	17,74	17,74	17,69	17,75	25M	1.442
06/08/2025	-0,17%	-0,03	17,70	17,74	17,70	17,74	10M	963
05/08/2025	0,00%	0,00	17,73	17,73	17,67	17,76	30M	1.087
04/08/2025	0,11%	0,02	17,73	17,75	17,66	17,75	24M	824
01/08/2025	0,06%	0,01	17,71	17,65	17,65	17,72	14M	627
31/07/2025	0,23%	0,04	17,70	17,61	17,61	17,77	6M	783
30/07/2025	0,06%	0,01	17,66	17,65	17,61	17,77	23M	1.358
29/07/2025	0,46%	0,08	17,65	17,60	17,57	17,71	6M	1.520
28/07/2025	0,06%	0,01	17,57	17,61	17,56	17,61	5M	737
25/07/2025	-0,28%	-0,05	17,56	17,61	17,56	17,66	19M	499
24/07/2025	-0,34%	-0,06	17,61	17,65	17,58	17,68	8M	955
23/07/2025	0,57%	0,10	17,67	17,55	17,52	17,67	32M	785
22/07/2025	0,06%	0,01	17,57	17,56	17,54	17,63	8M	1.328
21/07/2025	0,17%	0,03	17,56	17,68	17,51	17,68	6M	722
18/07/2025	-0,28%	-0,05	17,53	17,89	17,51	17,89	34M	1.184
17/07/2025	0,23%	0,04	17,58	17,54	17,50	17,58	19M	985
16/07/2025	0,23%	0,04	17,54	17,54	17,47	17,59	4M	857
15/07/2025	-0,17%	-0,03	17,50	17,51	17,48	17,51	14M	1.864
14/07/2025	0,17%	0,03	17,53	17,48	17,48	17,53	50M	605
11/07/2025	0,11%	0,02	17,50	17,47	17,47	17,51	42M	485
10/07/2025	0,06%	0,01	17,48	17,48	17,47	17,51	8M	1.239
09/07/2025	-0,06%	-0,01	17,47	17,52	17,47	17,52	5M	957
08/07/2025	-0,17%	-0,03	17,48	17,49	17,45	17,52	31M	1.342
07/07/2025	0,06%	0,01	17,51	17,50	17,45	17,56	9M	1.662
04/07/2025	0,17%	0,03	17,50	17,47	17,44	17,50	3M	690
03/07/2025	0,29%	0,05	17,47	17,42	17,40	17,47	28M	2.534
02/07/2025	-0,06%	-0,01	17,42	17,43	17,42	17,45	18M	2.801
01/07/2025	-0,11%	-0,02	17,43	17,45	17,43	17,48	26M	1.821
27/06/2025	-0,23%	-0,04	17,45	17,47	17,45	17,47	15M	1.299
26/06/2025	0,00%	0,00	17,49	17,48	17,45	17,51	5M	592
25/06/2025	-0,29%	-0,05	17,49	17,54	17,46	17,54	10M	1.356
24/06/2025	0,29%	0,05	17,54	17,47	17,44	17,55	22M	1.472
23/06/2025	-0,06%	-0,01	17,49	17,48	17,41	17,55	11M	1.913
20/06/2025	0,00%	0,00	17,50	17,48	17,35	17,57	64M	2.031
18/06/2025	0,11%	0,02	17,50	17,46	17,43	17,50	9M	1.239
17/06/2025	0,29%	0,05	17,48	17,42	17,42	17,50	10M	2.003
16/06/2025	-0,06%	-0,01	17,43	17,44	17,40	17,48	5M	746
13/06/2025	0,00%	0,00	17,44	17,44	17,42	17,49	31M	1.005
12/06/2025	0,11%	0,02	17,44	17,45	17,40	17,45	20M	1.467
11/06/2025	-0,11%	-0,02	17,42	17,45	17,41	17,45	16M	1.604
10/06/2025	0,23%	0,04	17,44	17,42	17,37	17,44	53M	2.133
09/06/2025	0,17%	0,03	17,40	17,37	17,35	17,40	12M	1.950
06/06/2025	-0,06%	-0,01	17,37	17,35	17,35	17,39	9M	790
05/06/2025	-0,11%	-0,02	17,38	17,43	17,36	17,43	41M	1.536
04/06/2025	0,12%	0,02	17,40	17,38	17,33	17,41	29M	1.027
03/06/2025	0,23%	0,04	17,38	17,34	17,31	17,42	19M	1.188
02/06/2025	-0,17%	-0,03	17,34	17,35	17,33	17,40	14M	1.928
30/05/2025	0,35%	0,06	17,37	17,44	17,30	17,44	18M	1.518
29/05/2025	-0,35%	-0,06	17,31	17,35	17,30	17,37	7M	1.110
28/05/2025	0,00%	0,00	17,37	17,34	17,30	17,39	13M	2.052
27/05/2025	0,12%	0,02	17,37	17,41	17,33	17,41	10M	2.366
26/05/2025	-0,80%	-0,14	17,35	17,49	17,29	17,49	11M	1.792
23/05/2025	0,11%	0,02	17,49	17,52	17,42	17,56	17M	2.402
22/05/2025	0,52%	0,09	17,47	17,39	17,37	17,47	57M	1.728
21/05/2025	0,35%	0,06	17,38	17,35	17,33	17,44	148M	1.634
20/05/2025	0,00%	0,00	17,32	17,36	17,32	17,39	28M	1.126
19/05/2025	0,17%	0,03	17,32	17,32	17,30	17,37	6M	1.280
16/05/2025	-0,12%	-0,02	17,29	17,39	17,28	17,39	10M	1.510
15/05/2025	-0,17%	-0,03	17,31	17,37	17,31	17,40	16M	2.474
14/05/2025	0,12%	0,02	17,34	17,37	17,30	17,38	12M	2.280
13/05/2025	-0,57%	-0,10	17,32	17,20	17,09	17,32	22M	2.498
12/05/2025	-0,11%	-0,02	17,42	17,54	17,38	17,54	17M	1.506
09/05/2025	0,00%	0,00	17,44	17,49	17,34	17,53	9M	1.641
08/05/2025	1,69%	0,29	17,44	17,23	17,23	17,50	46M	2.279
07/05/2025	0,35%	0,06	17,15	17,15	17,06	17,18	16M	2.182
06/05/2025	0,47%	0,08	17,09	17,20	17,08	17,20	11M	2.417
05/05/2025	0,06%	0,01	17,01	17,03	16,98	17,06	19M	959
02/05/2025	-0,76%	-0,13	17,00	17,12	17,00	17,22	38M	3.030
30/04/2025	0,00%	0,00	17,13	17,09	17,09	17,29	17M	1.959
29/04/2025	0,00%	0,00	17,13	17,15	17,13	17,24	14M	1.055
28/04/2025	-0,35%	-0,06	17,13	17,31	17,09	17,31	11M	1.082
25/04/2025	-0,12%	-0,02	17,19	17,21	17,19	17,29	4M	477
24/04/2025	0,64%	0,11	17,21	17,09	17,09	17,35	9M	975
23/04/2025	-0,23%	-0,04	17,10	17,20	17,10	17,22	6M	655
22/04/2025	0,23%	0,04	17,14	17,09	17,03	17,16	10M	1.504
17/04/2025	-0,06%	-0,01	17,10	17,15	17,06	17,17	12M	1.955
16/04/2025	-0,41%	-0,07	17,11	17,12	17,09	17,24	10M	1.988
15/04/2025	-0,12%	-0,02	17,18	17,28	17,17	17,30	15M	1.743
14/04/2025	0,47%	0,08	17,20	17,16	17,10	17,20	12M	2.444
11/04/2025	0,47%	0,08	17,12	17,03	16,95	17,14	79M	2.818
10/04/2025	-0,06%	-0,01	17,04	17,02	16,90	17,08	11M	1.709
09/04/2025	0,83%	0,14	17,05	16,91	16,87	17,10	12M	1.451
08/04/2025	-0,53%	-0,09	16,91	17,06	16,88	17,08	18M	2.161
07/04/2025	-0,18%	-0,03	17,00	16,97	16,83	17,10	23M	2.526
04/04/2025	-0,35%	-0,06	17,03	17,02	16,87	17,06	21M	4.095
03/04/2025	0,00%	0,00	17,09	17,09	17,03	17,20	16M	2.203
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	-	-	16,82	16,75	16,75	16,85	6M	1.291

Date,Open,High,Low,Close,Volume
28-Aug-25,18.04,18.04,17.98,18.00,6856848
27-Aug-25,18.01,18.01,17.96,18.00,5119263
26-Aug-25,17.95,18.03,17.95,18.00,19871057
25-Aug-25,17.96,18.00,17.94,17.98,9171762
22-Aug-25,17.89,18.00,17.85,17.99,5515117
21-Aug-25,17.85,17.89,17.84,17.88,8030255
20-Aug-25,17.93,17.93,17.84,17.86,31414301
19-Aug-25,17.88,17.91,17.84,17.87,38323144
18-Aug-25,17.81,17.88,17.81,17.88,2848616
15-Aug-25,17.79,17.87,17.79,17.81,7572939
14-Aug-25,17.78,17.82,17.78,17.79,3332729
13-Aug-25,17.76,17.81,17.76,17.79,30776621
12-Aug-25,17.70,17.80,17.70,17.76,6068301
11-Aug-25,17.71,17.76,17.69,17.71,24345748
08-Aug-25,17.74,17.76,17.70,17.72,45419257
07-Aug-25,17.74,17.75,17.69,17.74,25201565
06-Aug-25,17.74,17.74,17.70,17.70,9644091
05-Aug-25,17.73,17.76,17.67,17.73,29803247
04-Aug-25,17.75,17.75,17.66,17.73,23555260
01-Aug-25,17.65,17.72,17.65,17.71,13598904
31-Jul-25,17.61,17.77,17.61,17.70,5778255
30-Jul-25,17.65,17.77,17.61,17.66,22872591
29-Jul-25,17.60,17.71,17.57,17.65,5782369
28-Jul-25,17.61,17.61,17.56,17.57,4864741
25-Jul-25,17.61,17.66,17.56,17.56,18593541
24-Jul-25,17.65,17.68,17.58,17.61,7702712
23-Jul-25,17.55,17.67,17.52,17.67,31695185
22-Jul-25,17.56,17.63,17.54,17.57,7952408
21-Jul-25,17.68,17.68,17.51,17.56,6107067
18-Jul-25,17.89,17.89,17.51,17.53,34020302
17-Jul-25,17.54,17.58,17.50,17.58,19120489
16-Jul-25,17.54,17.59,17.47,17.54,3829863
15-Jul-25,17.51,17.51,17.48,17.50,14326901
14-Jul-25,17.48,17.53,17.48,17.53,49551496
11-Jul-25,17.47,17.51,17.47,17.50,41570863
10-Jul-25,17.48,17.51,17.47,17.48,8050879
09-Jul-25,17.52,17.52,17.47,17.47,5410947
08-Jul-25,17.49,17.52,17.45,17.48,31473790
07-Jul-25,17.50,17.56,17.45,17.51,9217852
04-Jul-25,17.47,17.50,17.44,17.50,2591233
03-Jul-25,17.42,17.47,17.40,17.47,27623102
02-Jul-25,17.43,17.45,17.42,17.42,18173507
01-Jul-25,17.45,17.48,17.43,17.43,26343430
27-Jun-25,17.47,17.47,17.45,17.45,15270451
26-Jun-25,17.48,17.51,17.45,17.49,5290223
25-Jun-25,17.54,17.54,17.46,17.49,9935992
24-Jun-25,17.47,17.55,17.44,17.54,21885704
23-Jun-25,17.48,17.55,17.41,17.49,11036203
20-Jun-25,17.48,17.57,17.35,17.50,64265528
18-Jun-25,17.46,17.50,17.43,17.50,9084763
17-Jun-25,17.42,17.50,17.42,17.48,10062486
16-Jun-25,17.44,17.48,17.40,17.43,5010827
13-Jun-25,17.44,17.49,17.42,17.44,31215337
12-Jun-25,17.45,17.45,17.40,17.44,19603860
11-Jun-25,17.45,17.45,17.41,17.42,15923849
10-Jun-25,17.42,17.44,17.37,17.44,52582867
09-Jun-25,17.37,17.40,17.35,17.40,12202758
06-Jun-25,17.35,17.39,17.35,17.37,9096910
05-Jun-25,17.43,17.43,17.36,17.38,41202466
04-Jun-25,17.38,17.41,17.33,17.40,28550304
03-Jun-25,17.34,17.42,17.31,17.38,19462664
02-Jun-25,17.35,17.40,17.33,17.34,14334946
30-May-25,17.44,17.44,17.30,17.37,18213401
29-May-25,17.35,17.37,17.30,17.31,7055550
28-May-25,17.34,17.39,17.30,17.37,13004515
27-May-25,17.41,17.41,17.33,17.37,9683915
26-May-25,17.49,17.49,17.29,17.35,10770554
23-May-25,17.52,17.56,17.42,17.49,17097855
22-May-25,17.39,17.47,17.37,17.47,57403459
21-May-25,17.35,17.44,17.33,17.38,148055667
20-May-25,17.36,17.39,17.32,17.32,28208717
19-May-25,17.32,17.37,17.30,17.32,5778315
16-May-25,17.39,17.39,17.28,17.29,9664355
15-May-25,17.37,17.40,17.31,17.31,15655419
14-May-25,17.37,17.38,17.30,17.34,12372900
13-May-25,17.20,17.32,17.09,17.32,21747442
12-May-25,17.54,17.54,17.38,17.42,16872317
09-May-25,17.49,17.53,17.34,17.44,8878190
08-May-25,17.23,17.50,17.23,17.44,45788422
07-May-25,17.15,17.18,17.06,17.15,15538958
06-May-25,17.20,17.20,17.08,17.09,10981861
05-May-25,17.03,17.06,16.98,17.01,19161211
02-May-25,17.12,17.22,17.00,17.00,37626472
30-Apr-25,17.09,17.29,17.09,17.13,16963575
29-Apr-25,17.15,17.24,17.13,17.13,14043328
28-Apr-25,17.31,17.31,17.09,17.13,11043475
25-Apr-25,17.21,17.29,17.19,17.19,4247653
24-Apr-25,17.09,17.35,17.09,17.21,9103187
23-Apr-25,17.20,17.22,17.10,17.10,5802710
22-Apr-25,17.09,17.16,17.03,17.14,10398233
17-Apr-25,17.15,17.17,17.06,17.10,11769743
16-Apr-25,17.12,17.24,17.09,17.11,10044612
15-Apr-25,17.28,17.30,17.17,17.18,15165960
14-Apr-25,17.16,17.20,17.10,17.20,12383071
11-Apr-25,17.03,17.14,16.95,17.12,79378679
10-Apr-25,17.02,17.08,16.90,17.04,11191728
09-Apr-25,16.91,17.10,16.87,17.05,11587319
08-Apr-25,17.06,17.08,16.88,16.91,17588317
07-Apr-25,16.97,17.10,16.83,17.00,23151207
04-Apr-25,17.02,17.06,16.87,17.03,20783179
03-Apr-25,17.09,17.20,17.03,17.09,15729319
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

*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