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: PTCH34

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
15/08/2022-2,43%-5,41217,00219,99214,00219,995K10
12/08/2022-4,46%-10,39222,41222,41220,11223,4084K13
11/08/20223,47%7,80232,80230,00230,00233,0012K4
10/08/2022-2,41%-5,56225,00226,00221,00226,0935K13
09/08/20222,50%5,62230,56231,00230,56231,446933
08/08/2022-0,91%-2,07224,94226,55223,10226,556K4
05/08/2022-1,47%-3,39227,01227,01227,00229,776K4
04/08/2022-3,11%-7,39230,40234,00230,00234,0012K10
03/08/2022-1,32%-3,17237,79240,48235,92240,489K5
02/08/20222,03%4,80240,96236,15236,15240,962K3
01/08/2022-3,34%-8,16236,16244,32233,28244,3223K10
29/07/2022-0,58%-1,43244,32244,08244,08244,567K4
28/07/2022-1,50%-3,75245,75252,09245,00252,0923K7
27/07/2022-0,99%-2,50249,50250,50249,50252,501K5
26/07/20220,70%1,75252,00252,00252,00252,002521
25/07/2022-1,48%-3,75250,25254,00250,25254,001K3
22/07/20220,54%1,36254,00254,00254,00254,002541
21/07/20220,45%1,14252,64253,75249,75253,7515K7
20/07/2022-0,30%-0,75251,50250,25250,25253,251K4
19/07/20220,99%2,47252,25251,75251,75252,255042
18/07/20223,35%8,10249,78250,32249,78250,323K2
15/07/20221,11%2,65241,68241,68241,68241,682411
14/07/2022-1,63%-3,97239,03239,76235,44239,7618K6
12/07/20220,55%1,32243,00243,00243,00243,002431
11/07/20220,76%1,83241,68239,89239,89241,682K3
08/07/2022-2,92%-7,22239,85242,70239,85242,704K6
07/07/20223,88%9,23247,07245,04245,00247,444K5
06/07/2022-0,49%-1,16237,84239,00235,00239,006K5
05/07/2022-6,04%-15,37239,00242,00238,50242,003K3
04/07/20221,14%2,87254,37246,35246,35254,375002
01/07/20223,93%9,50251,50247,00247,00251,502K4
30/06/2022-2,64%-6,56242,00251,50242,00251,501K6
29/06/2022-4,22%-10,94248,56254,80248,56254,8027K7
28/06/20223,58%8,96259,50250,53250,53259,502K4
27/06/20221,65%4,06250,54249,25249,25252,9618K3
24/06/20221,86%4,51246,48248,00246,48248,005K6
23/06/2022-1,18%-2,88241,97241,98241,97241,984832
22/06/2022-4,84%-12,44244,85247,00241,99247,005K11
21/06/20226,50%15,71257,29252,00252,00257,291K3
20/06/2022-0,69%-1,67241,58221,12221,12241,715K9
17/06/2022-15,54%-44,75243,25252,00242,94252,006K9
14/06/20222,59%7,27288,00283,92283,92293,5033K10
13/06/20224,88%13,07280,73274,82273,00280,7315K5
10/06/2022-0,37%-0,99267,66268,65267,66268,658K2
08/06/20221,00%2,65268,65270,00268,11271,0864K122
07/06/20222,21%5,74266,00266,00266,00266,004K2
06/06/20220,20%0,52260,26260,00258,70261,3040K102
03/06/20221,63%4,16259,74257,40257,40259,742K6
02/06/2022-1,13%-2,92255,58257,40255,58257,406K3
01/06/20223,82%9,50258,50256,50256,00259,2519K57
31/05/2022-1,43%-3,62249,00249,00249,00249,001K2
30/05/20220,81%2,02252,62250,33250,33252,624K4
27/05/20220,24%0,60250,60250,60250,60250,608K2
26/05/20221,43%3,52250,00250,00250,00250,002501
25/05/20223,06%7,31246,48247,50246,48249,122K4
23/05/2022-1,39%-3,36239,17239,17239,17239,1717K2
20/05/20220,93%2,23242,53239,28239,28242,5315K2
19/05/20220,53%1,26240,30239,04239,04240,306K2
18/05/2022-0,60%-1,44239,04241,50239,04241,687223
17/05/2022-1,24%-3,02240,48240,48240,48240,482401
16/05/2022-2,44%-6,10243,50241,75241,75245,0015K4
13/05/20223,14%7,60249,60249,60249,60249,604K2
12/05/2022-2,95%-7,36242,00242,00242,00242,002421
11/05/20221,95%4,77249,36249,12249,12249,369962
10/05/2022-0,17%-0,41244,59249,50241,75249,5032K3
09/05/2022-4,67%-12,00245,00257,00245,00257,0013K5
06/05/20222,23%5,60257,00257,00257,00257,007711
04/05/20222,23%5,48251,40254,00251,40256,0044K7
03/05/20221,05%2,56245,92248,64245,04248,6497K28
02/05/20223,83%8,97243,36238,56238,56243,3635K61
29/04/2022-2,34%-5,61234,39234,39234,39234,3919K1
28/04/20220,72%1,72240,00240,00240,00240,002401
26/04/20225,18%11,73238,28237,20237,20238,518K34
25/04/2022-3,90%-9,20226,55230,00226,55230,002K2
22/04/2022-0,11%-0,25235,75235,00235,00235,989413
20/04/2022-1,27%-3,04236,00236,00236,00236,002361
19/04/2022-1,43%-3,46239,04239,00239,00240,482K3
18/04/2022-1,22%-3,00242,50243,00242,00244,002K5
14/04/20220,20%0,50245,50245,00242,50245,501K5
13/04/20221,66%4,00245,00245,00245,00245,002451
12/04/20221,69%4,00241,00241,00241,00241,002411
11/04/2022-4,33%-10,72237,00223,69223,69238,003K6
08/04/2022-0,66%-1,64247,72251,70247,72251,756K6
06/04/20223,17%7,66249,36246,96246,96251,762K5
05/04/2022-0,27%-0,66241,70241,70241,70241,704831
04/04/20220,99%2,38242,36240,00240,00244,0050K9
01/04/2022-0,53%-1,27239,98242,88239,98242,883K2
31/03/2022-5,21%-13,25241,25246,00241,25246,0086K24
30/03/20222,36%5,86254,50253,50253,00259,84120K114
29/03/20222,11%5,14248,64240,00240,00248,641K2
28/03/2022-3,07%-7,70243,50251,00243,50251,004K6
25/03/20222,99%7,30251,20244,32244,32251,2015K7
24/03/2022-3,31%-8,35243,90247,00243,90247,002K5
23/03/20222,44%6,00252,25249,50249,25252,255K4
22/03/2022-0,07%-0,18246,25246,69246,25247,002K4
21/03/20220,00%0,00246,43246,43246,43246,4326K1
18/03/2022-1,12%-2,80246,43246,75246,43246,7528K3
17/03/20225,61%13,25249,23243,84243,84249,2317K7
16/03/20222,84%6,52235,98239,43234,00240,007K10
15/03/2022-4,79%-11,54229,46234,00222,96234,0018K13
14/03/2022-3,62%-9,05241,00245,00237,80245,005K5
11/03/2022-1,36%-3,45250,05253,20248,00253,2019K6
10/03/2022-0,02%-0,04253,50259,00253,50259,7527K12
09/03/2022-9,58%-26,87253,54260,00251,86260,0063K14
08/03/2022-2,96%-8,54280,41285,61280,41291,9667K15
07/03/20226,90%18,64288,95284,00283,36291,3122K15
04/03/20220,00%0,00270,31270,31270,31270,3151K1
03/03/2022-1,81%-4,99270,31267,12267,12270,3125K3
02/03/20223,73%9,89275,30265,41265,41281,40186K41
25/02/2022-0,92%-2,46265,41267,87264,33267,875K4
24/02/20221,81%4,77267,87275,50267,87275,5016K7
23/02/2022-1,87%-5,01263,10260,01260,01263,103K2
22/02/20220,30%0,81268,11268,00265,41270,0018K46
21/02/20220,00%0,00267,30267,30263,94267,301K3
18/02/20222,25%5,88267,30264,06264,06267,302K3
15/02/2022-6,39%-17,85261,42269,93261,42269,938K7
14/02/2022-3,45%-9,97279,27285,65276,95287,1036K90
11/02/20224,55%12,60289,24285,00285,00289,246K2
10/02/2022-0,71%-1,98276,64273,00273,00276,6411K2
09/02/20221,86%5,10278,62278,62278,62278,6220K1
08/02/2022-1,63%-4,52273,52277,05273,52277,0566K5
07/02/20220,27%0,75278,04274,96274,96278,0418K6
04/02/20223,63%9,72277,29279,18277,29279,997K3
03/02/20221,29%3,41267,57267,57267,57267,5730K4
01/02/20220,25%0,66264,16259,00259,00264,1635K7
31/01/2022-3,28%-8,93263,50275,40261,90275,4062K10
28/01/2022-0,63%-1,72272,43272,97272,43272,978173
27/01/2022-1,89%-5,29274,15273,84273,84274,1534K3
26/01/20220,70%1,94279,44277,50277,50279,442K3
25/01/20222,21%6,00277,50271,08271,08277,509K5
21/01/2022-0,91%-2,50271,50274,00268,00274,0017K10
20/01/2022-3,09%-8,75274,00275,00274,00275,008K4
19/01/2022-1,77%-5,09282,75288,00281,30288,0021K6
18/01/2022--287,84282,80282,24287,8413K7


*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. (v4.0.8)
www.ibovx.com.br


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