Cotação atual, histórico e gráfico do papel: POWE3

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 POWE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/03/2022	-2,24%	-0,25	10,90	11,01	10,66	12,10	7M	832
10/03/2022	0,45%	0,05	11,15	11,04	10,90	11,18	3M	769
09/03/2022	2,68%	0,29	11,10	10,99	10,86	11,10	7M	555
08/03/2022	0,09%	0,01	10,81	10,76	10,74	11,21	970K	284
07/03/2022	-1,01%	-0,11	10,80	11,00	10,74	11,00	15M	303
04/03/2022	-2,06%	-0,23	10,91	11,10	10,50	11,10	7M	1.440
03/03/2022	1,18%	0,13	11,14	10,97	10,88	11,14	1M	522
02/03/2022	-0,36%	-0,04	11,01	11,05	11,01	11,44	2M	583
25/02/2022	0,36%	0,04	11,05	10,85	10,85	11,14	469K	208
24/02/2022	1,47%	0,16	11,01	10,26	10,06	11,26	1M	568
23/02/2022	-2,08%	-0,23	10,85	11,08	10,85	11,22	537K	327

22/02/2022	-0,45%	-0,05	11,08	11,20	11,02	11,24	828K	394
21/02/2022	2,20%	0,24	11,13	10,70	10,70	11,14	841K	345
18/02/2022	-0,82%	-0,09	10,89	10,91	10,82	11,02	881K	285
17/02/2022	1,57%	0,17	10,98	10,81	10,71	11,10	3M	1.179
16/02/2022	-1,73%	-0,19	10,81	11,00	10,75	11,29	3M	1.480
15/02/2022	1,85%	0,20	11,00	10,90	10,70	11,02	3M	680
14/02/2022	1,22%	0,13	10,80	10,70	10,62	10,99	1M	568
11/02/2022	-3,44%	-0,38	10,67	11,00	10,60	11,06	3M	1.442
10/02/2022	3,17%	0,34	11,05	10,71	10,56	11,05	5M	2.358
09/02/2022	1,04%	0,11	10,71	10,71	10,52	10,88	9M	1.792
08/02/2022	1,34%	0,14	10,60	10,54	10,52	11,11	4M	1.595
07/02/2022	-4,30%	-0,47	10,46	10,86	10,46	11,34	2M	916
04/02/2022	0,83%	0,09	10,93	10,84	10,60	11,00	1M	512
03/02/2022	-0,64%	-0,07	10,84	10,75	10,75	11,25	2M	627
02/02/2022	-0,73%	-0,08	10,91	10,95	10,77	11,17	859K	334
01/02/2022	0,55%	0,06	10,99	10,95	10,77	11,28	1M	497
31/01/2022	4,79%	0,50	10,93	10,48	10,47	11,20	4M	2.452
28/01/2022	-2,43%	-0,26	10,43	10,63	10,42	10,75	2M	907
27/01/2022	1,81%	0,19	10,69	10,64	10,50	10,78	1M	533
26/01/2022	-1,04%	-0,11	10,50	10,57	10,45	10,82	3M	896
25/01/2022	1,05%	0,11	10,61	10,43	10,40	10,72	915K	458
24/01/2022	0,38%	0,04	10,50	10,58	10,40	10,69	2M	727
21/01/2022	-0,38%	-0,04	10,46	10,44	10,40	10,70	1M	549
20/01/2022	-1,87%	-0,20	10,50	10,73	10,50	10,83	2M	1.029
19/01/2022	1,04%	0,11	10,70	10,69	10,36	10,82	4M	1.933
18/01/2022	0,86%	0,09	10,59	10,40	10,40	10,67	4M	941
17/01/2022	-1,32%	-0,14	10,50	10,43	10,39	10,66	1M	441
14/01/2022	1,33%	0,14	10,64	10,38	10,35	10,72	5M	1.459
13/01/2022	-1,69%	-0,18	10,50	10,52	10,32	10,64	5M	852
12/01/2022	3,69%	0,38	10,68	10,46	10,33	10,76	5M	1.189
11/01/2022	-0,10%	-0,01	10,30	10,44	10,19	10,58	2M	1.064
10/01/2022	-3,28%	-0,35	10,31	10,50	10,15	10,68	2M	1.073
07/01/2022	2,30%	0,24	10,66	10,31	10,25	10,79	3M	1.067
06/01/2022	0,77%	0,08	10,42	10,79	10,19	10,79	2M	628
05/01/2022	0,68%	0,07	10,34	10,25	10,12	10,72	8M	1.538
04/01/2022	-0,77%	-0,08	10,27	10,44	10,27	10,65	2M	570
03/01/2022	-2,45%	-0,26	10,35	10,63	10,35	10,78	6M	582
30/12/2021	-2,84%	-0,31	10,61	10,90	10,61	11,29	10M	833
29/12/2021	1,11%	0,12	10,92	10,81	10,61	11,62	14M	4.022
28/12/2021	0,37%	0,04	10,80	10,88	10,59	10,99	4M	722
27/12/2021	1,89%	0,20	10,76	10,69	10,64	10,89	8M	1.793
23/12/2021	-1,12%	-0,12	10,56	10,73	10,56	10,80	6M	958
22/12/2021	1,23%	0,13	10,68	10,60	10,48	10,74	7M	2.206
21/12/2021	2,73%	0,28	10,55	10,37	10,30	10,70	10M	1.654
20/12/2021	-2,93%	-0,31	10,27	10,26	10,25	10,70	4M	1.209
17/12/2021	-0,19%	-0,02	10,58	10,35	10,23	10,72	14M	3.204
16/12/2021	-2,93%	-0,32	10,60	10,88	10,31	10,88	28M	3.158
15/12/2021	6,74%	0,69	10,92	10,75	10,51	11,40	19M	4.462
14/12/2021	-5,28%	-0,57	10,23	11,09	10,21	11,09	3M	1.160
13/12/2021	-1,73%	-0,19	10,80	11,15	10,80	11,36	4M	1.320
10/12/2021	-4,43%	-0,51	10,99	11,70	10,90	11,80	5M	1.671
09/12/2021	-1,29%	-0,15	11,50	11,39	11,20	11,73	4M	1.603
08/12/2021	1,75%	0,20	11,65	11,45	11,00	11,69	4M	1.475
07/12/2021	5,82%	0,63	11,45	11,04	10,98	11,45	3M	1.539
06/12/2021	4,95%	0,51	10,82	10,31	10,15	10,84	4M	1.762
03/12/2021	1,28%	0,13	10,31	10,39	10,04	10,87	3M	1.365
02/12/2021	1,80%	0,18	10,18	10,06	9,83	10,62	5M	2.337
01/12/2021	-10,15%	-1,13	10,00	11,30	10,00	11,47	5M	1.592
30/11/2021	-5,68%	-0,67	11,13	11,70	11,13	12,09	3M	1.187
29/11/2021	-3,99%	-0,49	11,80	12,40	11,56	12,45	10M	2.060
26/11/2021	-6,54%	-0,86	12,29	12,84	12,29	13,03	8M	1.002
25/11/2021	3,06%	0,39	13,15	12,76	12,76	13,44	3M	707
24/11/2021	1,27%	0,16	12,76	12,75	12,38	13,04	2M	597
23/11/2021	-3,82%	-0,50	12,60	13,20	12,50	13,20	3M	779
22/11/2021	0,38%	0,05	13,10	13,14	12,82	13,30	3M	691
19/11/2021	4,40%	0,55	13,05	12,50	12,40	13,18	4M	1.018
18/11/2021	-1,19%	-0,15	12,50	12,70	12,23	12,93	4M	1.309
17/11/2021	-1,40%	-0,18	12,65	12,91	12,29	13,10	3M	868
16/11/2021	-5,45%	-0,74	12,83	13,60	12,70	13,65	5M	1.520
12/11/2021	-6,15%	-0,89	13,57	14,59	13,57	14,59	5M	1.033
11/11/2021	3,88%	0,54	14,46	14,27	13,76	14,50	7M	2.118
10/11/2021	0,22%	0,03	13,92	13,80	13,75	14,30	4M	855
09/11/2021	2,89%	0,39	13,89	13,33	13,33	14,14	3M	889
08/11/2021	-2,88%	-0,40	13,50	13,70	13,23	14,00	4M	1.240
05/11/2021	3,65%	0,49	13,90	13,53	13,32	14,02	3M	816
04/11/2021	0,45%	0,06	13,41	13,35	13,19	13,95	5M	1.188
03/11/2021	1,91%	0,25	13,35	12,91	12,91	13,69	4M	1.149
01/11/2021	5,65%	0,70	13,10	12,42	12,42	13,10	4M	1.207
29/10/2021	-0,80%	-0,10	12,40	12,44	11,92	12,66	10M	3.095
28/10/2021	-0,79%	-0,10	12,50	12,60	12,00	12,60	8M	2.504
27/10/2021	0,64%	0,08	12,60	12,52	12,50	12,82	8M	2.359
26/10/2021	-3,02%	-0,39	12,52	12,91	12,35	12,91	5M	1.531
25/10/2021	4,28%	0,53	12,91	12,52	12,47	13,23	10M	3.256
22/10/2021	-4,55%	-0,59	12,38	12,74	11,91	12,81	7M	2.492
21/10/2021	-4,07%	-0,55	12,97	13,30	12,67	13,31	7M	2.203
20/10/2021	7,30%	0,92	13,52	12,70	12,61	13,52	5M	1.229
19/10/2021	-1,33%	-0,17	12,60	12,79	12,55	12,89	5M	951
18/10/2021	-0,85%	-0,11	12,77	12,75	12,59	13,19	3M	1.001
15/10/2021	1,82%	0,23	12,88	12,51	12,51	13,00	3M	987
14/10/2021	1,85%	0,23	12,65	12,46	12,38	12,68	2M	573
13/10/2021	0,98%	0,12	12,42	12,28	12,28	12,65	3M	1.129
11/10/2021	-1,52%	-0,19	12,30	12,60	12,22	12,70	2M	1.009
08/10/2021	4,78%	0,57	12,49	12,12	12,12	12,67	4M	1.232
07/10/2021	0,00%	0,00	11,92	12,04	11,88	12,25	5M	1.837
06/10/2021	-1,00%	-0,12	11,92	11,85	11,52	12,11	4M	1.224
05/10/2021	-5,49%	-0,70	12,04	12,81	12,04	12,98	6M	1.582
04/10/2021	-7,35%	-1,01	12,74	13,79	12,65	13,79	5M	1.646
01/10/2021	-0,36%	-0,05	13,75	13,74	13,63	14,24	6M	1.658
30/09/2021	-3,50%	-0,50	13,80	14,21	13,70	14,52	4M	1.240
29/09/2021	0,70%	0,10	14,30	14,29	14,17	14,89	6M	1.403
28/09/2021	-1,11%	-0,16	14,20	14,09	13,75	14,36	7M	1.528
27/09/2021	0,63%	0,09	14,36	14,11	14,04	14,66	4M	1.279
24/09/2021	-0,90%	-0,13	14,27	14,38	13,86	14,38	6M	1.591
23/09/2021	2,86%	0,40	14,40	14,02	13,85	14,96	11M	2.672
22/09/2021	0,72%	0,10	14,00	13,86	13,86	14,30	6M	1.564
21/09/2021	4,75%	0,63	13,90	13,49	13,23	14,09	7M	1.975
20/09/2021	-4,53%	-0,63	13,27	13,50	13,16	13,81	6M	1.857
17/09/2021	-1,00%	-0,14	13,90	14,10	13,76	14,10	4M	1.007
16/09/2021	-1,13%	-0,16	14,04	13,99	13,76	14,33	6M	1.868
15/09/2021	5,19%	0,70	14,20	13,50	13,25	14,20	7M	1.987
14/09/2021	-2,88%	-0,40	13,50	13,90	13,39	14,23	5M	1.450
13/09/2021	3,12%	0,42	13,90	13,65	13,64	14,02	5M	1.371
10/09/2021	0,22%	0,03	13,48	13,56	13,26	13,88	6M	1.727
09/09/2021	2,20%	0,29	13,45	13,20	12,86	13,49	6M	1.577
08/09/2021	-4,64%	-0,64	13,16	13,86	13,02	13,86	7M	1.378
06/09/2021	-4,23%	-0,61	13,80	14,24	13,62	14,51	6M	1.289
03/09/2021	3,08%	0,43	14,41	14,09	13,88	14,54	7M	1.587
02/09/2021	-3,25%	-0,47	13,98	14,53	13,95	14,65	10M	1.861
01/09/2021	1,12%	0,16	14,45	14,45	14,33	15,12	11M	2.411
31/08/2021	0,35%	0,05	14,29	14,40	14,17	14,88	7M	1.877
30/08/2021	-4,75%	-0,71	14,24	15,05	14,24	15,20	4M	1.173
27/08/2021	-0,27%	-0,04	14,95	14,93	14,85	15,53	3M	660
26/08/2021	-	-	14,99	15,59	14,62	16,03	9M	2.640

Date,Open,High,Low,Close,Volume
11-Mar-22,11.01,12.10,10.66,10.90,7470012
10-Mar-22,11.04,11.18,10.90,11.15,2809399
09-Mar-22,10.99,11.10,10.86,11.10,7398784
08-Mar-22,10.76,11.21,10.74,10.81,969662
07-Mar-22,11.00,11.00,10.74,10.80,14985083
04-Mar-22,11.10,11.10,10.50,10.91,6537568
03-Mar-22,10.97,11.14,10.88,11.14,1026943
02-Mar-22,11.05,11.44,11.01,11.01,1913320
25-Feb-22,10.85,11.14,10.85,11.05,468754
24-Feb-22,10.26,11.26,10.06,11.01,1308324
23-Feb-22,11.08,11.22,10.85,10.85,537148
22-Feb-22,11.20,11.24,11.02,11.08,828213
21-Feb-22,10.70,11.14,10.70,11.13,840669
18-Feb-22,10.91,11.02,10.82,10.89,880898
17-Feb-22,10.81,11.10,10.71,10.98,3014520
16-Feb-22,11.00,11.29,10.75,10.81,3494182
15-Feb-22,10.90,11.02,10.70,11.00,2639526
14-Feb-22,10.70,10.99,10.62,10.80,1386739
11-Feb-22,11.00,11.06,10.60,10.67,3159183
10-Feb-22,10.71,11.05,10.56,11.05,4725648
09-Feb-22,10.71,10.88,10.52,10.71,8724760
08-Feb-22,10.54,11.11,10.52,10.60,3776460
07-Feb-22,10.86,11.34,10.46,10.46,2282182
04-Feb-22,10.84,11.00,10.60,10.93,1160654
03-Feb-22,10.75,11.25,10.75,10.84,1505861
02-Feb-22,10.95,11.17,10.77,10.91,858653
01-Feb-22,10.95,11.28,10.77,10.99,1172534
31-Jan-22,10.48,11.20,10.47,10.93,4329541
28-Jan-22,10.63,10.75,10.42,10.43,1704343
27-Jan-22,10.64,10.78,10.50,10.69,1211767
26-Jan-22,10.57,10.82,10.45,10.50,3277807
25-Jan-22,10.43,10.72,10.40,10.61,915152
24-Jan-22,10.58,10.69,10.40,10.50,2105299
21-Jan-22,10.44,10.70,10.40,10.46,1322497
20-Jan-22,10.73,10.83,10.50,10.50,1676371
19-Jan-22,10.69,10.82,10.36,10.70,4233190
18-Jan-22,10.40,10.67,10.40,10.59,3778232
17-Jan-22,10.43,10.66,10.39,10.50,1121633
14-Jan-22,10.38,10.72,10.35,10.64,4852724
13-Jan-22,10.52,10.64,10.32,10.50,5190867
12-Jan-22,10.46,10.76,10.33,10.68,4925298
11-Jan-22,10.44,10.58,10.19,10.30,2321641
10-Jan-22,10.50,10.68,10.15,10.31,1677095
07-Jan-22,10.31,10.79,10.25,10.66,3370665
06-Jan-22,10.79,10.79,10.19,10.42,1920437
05-Jan-22,10.25,10.72,10.12,10.34,7694647
04-Jan-22,10.44,10.65,10.27,10.27,2434194
03-Jan-22,10.63,10.78,10.35,10.35,6464233
30-Dec-21,10.90,11.29,10.61,10.61,9549871
29-Dec-21,10.81,11.62,10.61,10.92,13751913
28-Dec-21,10.88,10.99,10.59,10.80,3524976
27-Dec-21,10.69,10.89,10.64,10.76,8313921
23-Dec-21,10.73,10.80,10.56,10.56,5726177
22-Dec-21,10.60,10.74,10.48,10.68,7284269
21-Dec-21,10.37,10.70,10.30,10.55,9669574
20-Dec-21,10.26,10.70,10.25,10.27,4360086
17-Dec-21,10.35,10.72,10.23,10.58,13965909
16-Dec-21,10.88,10.88,10.31,10.60,27509149
15-Dec-21,10.75,11.40,10.51,10.92,19348093
14-Dec-21,11.09,11.09,10.21,10.23,2580183
13-Dec-21,11.15,11.36,10.80,10.80,3770890
10-Dec-21,11.70,11.80,10.90,10.99,5103633
09-Dec-21,11.39,11.73,11.20,11.50,3869999
08-Dec-21,11.45,11.69,11.00,11.65,3901795
07-Dec-21,11.04,11.45,10.98,11.45,3383996
06-Dec-21,10.31,10.84,10.15,10.82,3964971
03-Dec-21,10.39,10.87,10.04,10.31,2959396
02-Dec-21,10.06,10.62,9.83,10.18,5160516
01-Dec-21,11.30,11.47,10.00,10.00,5225835
30-Nov-21,11.70,12.09,11.13,11.13,2796856
29-Nov-21,12.40,12.45,11.56,11.80,10145282
26-Nov-21,12.84,13.03,12.29,12.29,7566278
25-Nov-21,12.76,13.44,12.76,13.15,3298459
24-Nov-21,12.75,13.04,12.38,12.76,2377309
23-Nov-21,13.20,13.20,12.50,12.60,2805539
22-Nov-21,13.14,13.30,12.82,13.10,2852794
19-Nov-21,12.50,13.18,12.40,13.05,3813616
18-Nov-21,12.70,12.93,12.23,12.50,4361797
17-Nov-21,12.91,13.10,12.29,12.65,3462606
16-Nov-21,13.60,13.65,12.70,12.83,4942556
12-Nov-21,14.59,14.59,13.57,13.57,4539060
11-Nov-21,14.27,14.50,13.76,14.46,6721408
10-Nov-21,13.80,14.30,13.75,13.92,3781201
09-Nov-21,13.33,14.14,13.33,13.89,2703850
08-Nov-21,13.70,14.00,13.23,13.50,4405328
05-Nov-21,13.53,14.02,13.32,13.90,3437710
04-Nov-21,13.35,13.95,13.19,13.41,5118211
03-Nov-21,12.91,13.69,12.91,13.35,3885852
01-Nov-21,12.42,13.10,12.42,13.10,3793630
29-Oct-21,12.44,12.66,11.92,12.40,10356720
28-Oct-21,12.60,12.60,12.00,12.50,7543473
27-Oct-21,12.52,12.82,12.50,12.60,7866866
26-Oct-21,12.91,12.91,12.35,12.52,4820678
25-Oct-21,12.52,13.23,12.47,12.91,10070847
22-Oct-21,12.74,12.81,11.91,12.38,7439582
21-Oct-21,13.30,13.31,12.67,12.97,6659097
20-Oct-21,12.70,13.52,12.61,13.52,5040203
19-Oct-21,12.79,12.89,12.55,12.60,5033571
18-Oct-21,12.75,13.19,12.59,12.77,3495194
15-Oct-21,12.51,13.00,12.51,12.88,2560258
14-Oct-21,12.46,12.68,12.38,12.65,2048364
13-Oct-21,12.28,12.65,12.28,12.42,2882821
11-Oct-21,12.60,12.70,12.22,12.30,2045114
08-Oct-21,12.12,12.67,12.12,12.49,3742988
07-Oct-21,12.04,12.25,11.88,11.92,4786909
06-Oct-21,11.85,12.11,11.52,11.92,3747193
05-Oct-21,12.81,12.98,12.04,12.04,5744123
04-Oct-21,13.79,13.79,12.65,12.74,5180110
01-Oct-21,13.74,14.24,13.63,13.75,6307552
30-Sep-21,14.21,14.52,13.70,13.80,3864698
29-Sep-21,14.29,14.89,14.17,14.30,6255297
28-Sep-21,14.09,14.36,13.75,14.20,6897579
27-Sep-21,14.11,14.66,14.04,14.36,4362608
24-Sep-21,14.38,14.38,13.86,14.27,6051873
23-Sep-21,14.02,14.96,13.85,14.40,10917283
22-Sep-21,13.86,14.30,13.86,14.00,5608136
21-Sep-21,13.49,14.09,13.23,13.90,7112232
20-Sep-21,13.50,13.81,13.16,13.27,6495923
17-Sep-21,14.10,14.10,13.76,13.90,4180827
16-Sep-21,13.99,14.33,13.76,14.04,5664582
15-Sep-21,13.50,14.20,13.25,14.20,7426745
14-Sep-21,13.90,14.23,13.39,13.50,4718458
13-Sep-21,13.65,14.02,13.64,13.90,4547747
10-Sep-21,13.56,13.88,13.26,13.48,5944955
09-Sep-21,13.20,13.49,12.86,13.45,5561740
08-Sep-21,13.86,13.86,13.02,13.16,6584958
06-Sep-21,14.24,14.51,13.62,13.80,6242961
03-Sep-21,14.09,14.54,13.88,14.41,7132522
02-Sep-21,14.53,14.65,13.95,13.98,10390760
01-Sep-21,14.45,15.12,14.33,14.45,10906687
31-Aug-21,14.40,14.88,14.17,14.29,6542898
30-Aug-21,15.05,15.20,14.24,14.24,4183488
27-Aug-21,14.93,15.53,14.85,14.95,2855771
26-Aug-21,15.59,16.03,14.62,14.99,8668840

*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: POWE3