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: CARD3

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

empresa: card3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-3,10%-0,4012,4912,5612,2912,721M923
29/06/20224,37%0,5412,8912,3712,2612,892M979
28/06/2022-2,22%-0,2812,3512,8012,2012,832M809
27/06/20221,45%0,1812,6312,4312,3012,631M834
24/06/2022-1,03%-0,1312,4512,5312,1612,812M890
23/06/2022-1,02%-0,1312,5812,5412,4212,892M943
22/06/2022-0,94%-0,1212,7112,6512,4512,851M922
21/06/20225,68%0,6912,8312,1712,1713,013M1.185
20/06/2022-3,96%-0,5012,1412,5112,1412,722M919
17/06/20220,16%0,0212,6412,6012,1812,642M939
15/06/20222,52%0,3112,6212,3512,1712,662M1.124
14/06/2022-0,97%-0,1212,3112,4312,1412,482M955
13/06/2022-4,90%-0,6412,4312,8612,3212,862M961
10/06/2022-1,73%-0,2313,0713,2412,8013,242M1.228
09/06/2022-0,75%-0,1013,3013,2913,1013,482M832
08/06/20220,98%0,1313,4013,3313,1513,612M1.154
07/06/2022-2,43%-0,3313,2713,3913,1013,512M895
06/06/2022-0,22%-0,0313,6013,6113,3213,712M948
03/06/20220,52%0,0713,6313,5813,2713,732M939
02/06/20223,04%0,4013,5613,2512,9713,913M1.226
01/06/2022-2,81%-0,3813,1613,6713,1213,742M851
31/05/2022-0,44%-0,0613,5413,6213,4213,862M1.005
30/05/2022-0,73%-0,1013,6013,6913,3713,922M859
27/05/2022-0,22%-0,0313,7013,5213,5213,821M821
26/05/20222,16%0,2913,7313,4313,3213,802M1.073
25/05/2022-1,47%-0,2013,4413,5413,2914,175M2.057
24/05/2022-0,80%-0,1113,6413,6013,0813,642M1.039
23/05/2022-1,15%-0,1613,7513,9613,6714,332M1.013
20/05/20225,86%0,7713,9113,2313,2313,974M1.666
19/05/20220,69%0,0913,1413,2412,8913,342M951
18/05/2022-4,54%-0,6213,0513,5812,9413,914M1.424
17/05/20221,56%0,2113,6713,5713,5714,132M952
16/05/20220,30%0,0413,4613,2613,2313,621M824
13/05/20221,51%0,2013,4213,1313,1313,692M942
12/05/20221,61%0,2113,2212,8112,8113,232M980
11/05/20221,01%0,1313,0112,9912,8613,562M1.017
10/05/20220,39%0,0512,8812,8712,7413,312M1.103
09/05/2022-4,33%-0,5812,8313,3112,8313,373M1.162
06/05/2022-4,42%-0,6213,4113,7713,2513,802M1.378
05/05/20220,07%0,0114,0313,9313,4814,082M1.252
04/05/20222,19%0,3014,0213,8513,3714,392M1.296
03/05/2022-0,15%-0,0213,7213,6913,5013,872M1.149
02/05/2022-1,58%-0,2213,7413,9113,1513,914M1.673
29/04/2022-2,45%-0,3513,9614,4113,9314,682M849
28/04/20221,13%0,1614,3114,1913,8414,311M748
27/04/2022-0,14%-0,0214,1514,1413,8414,322M1.079
26/04/2022-1,32%-0,1914,1714,2813,5914,593M1.532
25/04/2022-3,30%-0,4914,3614,2913,8714,575M1.700
22/04/2022-2,81%-0,4314,8515,2914,8515,294M1.275
20/04/20221,26%0,1915,2815,0914,9715,402M810
19/04/20224,28%0,6215,0914,4714,4115,092M1.040
18/04/2022-0,14%-0,0214,4714,4914,1014,622M1.102
14/04/2022-2,36%-0,3514,4914,8014,2714,803M1.185
13/04/20223,13%0,4514,8414,3314,1914,842M1.172
12/04/20222,06%0,2914,3914,3514,2914,632M1.088
11/04/2022-0,98%-0,1414,1014,1814,1014,372M935
08/04/2022-2,47%-0,3614,2414,6414,0514,682M1.179
07/04/20220,69%0,1014,6014,2314,1214,603M1.430
06/04/2022-2,95%-0,4414,5014,8014,1214,804M1.731
05/04/2022-3,30%-0,5114,9415,3414,7615,424M1.762
04/04/20223,90%0,5815,4514,7314,7315,553M1.261
01/04/20222,34%0,3414,8714,7614,5315,113M1.408
31/03/2022-6,92%-1,0814,5315,5514,5315,618M2.292
30/03/2022-2,07%-0,3315,6115,8815,3816,253M1.298
29/03/2022-0,75%-0,1215,9416,1315,9416,502M974
28/03/2022-1,95%-0,3216,0616,3815,8916,442M941
25/03/20220,55%0,0916,3816,0616,0616,602M1.014
24/03/20222,20%0,3516,2916,0015,7316,402M1.057
23/03/20223,24%0,5015,9415,3915,3116,314M1.409
22/03/20220,52%0,0815,4415,5015,4315,872M1.061
21/03/20220,33%0,0515,3615,0314,9515,623M1.354
18/03/20224,86%0,7115,3114,5314,4015,404M1.565
17/03/20221,18%0,1714,6014,7214,0414,721M869
16/03/20221,26%0,1814,4314,3514,1814,633M959
15/03/20221,93%0,2714,2514,0313,4714,272M800
14/03/2022-0,14%-0,0213,9814,0113,6114,113M1.568
11/03/2022-2,85%-0,4114,0014,7613,9614,762M1.143
10/03/2022-2,90%-0,4314,4114,6514,3514,942M1.137
09/03/20227,77%1,0714,8413,7213,7215,104M1.618
08/03/20222,84%0,3813,7713,2713,1014,164M1.741
07/03/2022-3,88%-0,5413,3913,8513,1913,893M1.562
04/03/2022-2,66%-0,3813,9314,3313,7814,385M2.372
03/03/20222,29%0,3214,3113,9813,9714,544M1.603
02/03/2022-0,85%-0,1213,9914,0913,5014,092M828
25/02/20221,00%0,1414,1113,9713,8314,263M1.354
24/02/20221,23%0,1713,9713,4512,9514,144M1.909
23/02/2022-1,43%-0,2013,8014,0013,4514,423M1.385
22/02/2022-0,07%-0,0114,0013,8213,8114,243M1.093
21/02/2022-0,99%-0,1414,0114,5613,5514,563M1.401
18/02/2022-1,05%-0,1514,1514,4014,1514,573M1.167
17/02/2022-2,26%-0,3314,3014,6314,0814,803M1.440
16/02/20224,65%0,6514,6314,0114,0114,968M2.567
15/02/20223,48%0,4713,9813,7213,6114,193M1.525
14/02/20220,15%0,0213,5113,3713,3113,973M1.224
11/02/20220,60%0,0813,4913,4913,2913,663M1.419
10/02/2022-0,30%-0,0413,4113,6012,9013,605M2.072
09/02/20221,51%0,2013,4513,4013,1113,764M1.691
08/02/2022-2,50%-0,3413,2513,5913,1013,692M1.036
07/02/20220,44%0,0613,5913,5313,0414,033M1.594
04/02/2022-6,37%-0,9213,5314,2813,5014,405M2.051
03/02/20220,07%0,0114,4514,4614,1814,914M1.704
02/02/2022-7,61%-1,1914,4415,6014,4415,866M2.161
01/02/20225,25%0,7815,6314,9814,7815,636M2.124
31/01/20226,30%0,8814,8514,1614,0915,376M2.335
28/01/20220,87%0,1213,9713,8713,5914,214M1.544
27/01/20221,24%0,1713,8513,6613,4014,154M1.904
26/01/20222,86%0,3813,6813,3413,1114,257M3.075
25/01/20220,83%0,1113,3012,8812,8213,523M1.653
24/01/2022-2,94%-0,4013,1913,5212,6113,524M1.990
21/01/20224,06%0,5313,5913,0612,9213,594M1.832
20/01/20223,24%0,4113,0612,8412,5013,495M1.881
19/01/20225,33%0,6412,6512,0111,9612,794M1.651
18/01/2022-2,44%-0,3012,0112,3111,8912,623M1.410
17/01/20220,16%0,0212,3112,1412,1412,612M1.032
14/01/20221,57%0,1912,2912,1011,8812,362M1.149
13/01/2022-2,34%-0,2912,1012,3911,9312,453M1.418
12/01/20226,26%0,7312,3911,6711,5012,393M1.611
11/01/2022-0,68%-0,0811,6611,7511,3611,912M1.334
10/01/2022-3,77%-0,4611,7412,1511,2212,152M1.148
07/01/20227,30%0,8312,2011,2311,0412,205M2.482
06/01/20220,00%0,0011,3711,4311,1111,574M2.382
05/01/2022-4,29%-0,5111,3712,0111,3712,252M1.400
04/01/2022-5,56%-0,7011,8812,5011,8412,674M1.940
03/01/2022-3,68%-0,4812,5813,0612,3413,404M1.896
30/12/20213,57%0,4513,0612,6212,4213,062M1.020
29/12/2021-0,24%-0,0312,6112,6712,3512,972M1.061
28/12/2021-0,24%-0,0312,6412,6612,5612,942M951
27/12/20210,96%0,1212,6712,5512,4612,952M1.047
23/12/2021-0,32%-0,0412,5512,7212,4012,721M797
22/12/20211,53%0,1912,5912,3112,2012,793M1.129
21/12/2021-2,59%-0,3312,4012,7212,3112,893M1.525
20/12/2021-6,12%-0,8312,7313,1512,6913,273M1.395
17/12/20212,11%0,2813,5613,3812,9713,563M1.444
16/12/2021--13,2813,6313,0713,942M1.094


*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