Cotação atual, histórico e gráfico do papel: PARD3

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 PARD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	3,77%	0,77	21,17	20,34	20,31	21,40	7M	2.187
24/01/2022	2,87%	0,57	20,40	19,69	19,43	20,55	12M	3.075
21/01/2022	0,86%	0,17	19,83	19,57	19,05	19,83	10M	2.888
20/01/2022	0,56%	0,11	19,66	19,75	19,23	19,92	8M	2.212
19/01/2022	-0,76%	-0,15	19,55	19,81	19,49	20,24	8M	1.808
18/01/2022	0,56%	0,11	19,70	19,50	19,17	19,91	8M	2.601
17/01/2022	-2,20%	-0,44	19,59	20,04	19,59	20,45	6M	1.780
14/01/2022	9,16%	1,68	20,03	18,46	18,30	20,53	24M	5.931
13/01/2022	-4,03%	-0,77	18,35	19,42	18,32	19,42	7M	2.057
12/01/2022	2,25%	0,42	19,12	18,64	18,45	19,12	7M	1.912
11/01/2022	3,49%	0,63	18,70	17,98	17,73	18,70	7M	2.297

10/01/2022	0,61%	0,11	18,07	18,05	17,65	18,19	4M	1.515
07/01/2022	0,00%	0,00	17,96	17,96	17,63	18,40	6M	1.685
06/01/2022	1,47%	0,26	17,96	17,63	17,17	18,10	8M	3.112
05/01/2022	-4,68%	-0,87	17,70	18,68	17,70	18,68	8M	2.041
04/01/2022	-1,90%	-0,36	18,57	19,01	18,40	19,13	9M	2.268
03/01/2022	-1,92%	-0,37	18,93	19,36	18,63	19,49	3M	1.008
30/12/2021	2,39%	0,45	19,30	18,87	18,85	19,52	5M	1.233
29/12/2021	-0,48%	-0,09	18,85	18,90	18,73	19,09	5M	1.378
28/12/2021	0,21%	0,04	18,94	18,79	18,66	19,13	2M	721
27/12/2021	1,61%	0,30	18,90	18,70	18,51	18,94	3M	959
23/12/2021	-3,23%	-0,62	18,60	19,27	18,49	19,27	3M	1.101
22/12/2021	-1,99%	-0,39	19,22	19,29	18,71	19,51	8M	1.878
21/12/2021	-0,20%	-0,04	19,61	20,00	19,25	20,01	3M	944
20/12/2021	0,15%	0,03	19,65	19,33	19,17	19,91	7M	1.821
17/12/2021	0,51%	0,10	19,62	19,47	18,66	19,62	8M	2.881
16/12/2021	-4,08%	-0,83	19,52	20,26	19,13	20,65	9M	2.799
15/12/2021	-4,28%	-0,91	20,35	21,35	20,07	21,40	8M	2.312
14/12/2021	-1,48%	-0,32	21,26	21,58	21,26	22,06	4M	1.069
13/12/2021	1,55%	0,33	21,58	20,99	20,98	21,93	5M	1.566
10/12/2021	0,38%	0,08	21,25	21,34	21,17	21,57	3M	1.169
09/12/2021	-1,58%	-0,34	21,17	21,22	20,85	21,43	4M	1.365
08/12/2021	3,07%	0,64	21,51	20,85	20,78	21,77	3M	922
07/12/2021	0,82%	0,17	20,87	20,98	20,55	21,15	4M	1.049
06/12/2021	3,14%	0,63	20,70	20,10	20,10	20,78	3M	974
03/12/2021	3,45%	0,67	20,07	19,32	19,32	20,43	6M	1.805
02/12/2021	3,36%	0,63	19,40	18,90	18,77	19,43	6M	1.585
01/12/2021	-2,90%	-0,56	18,77	19,39	18,48	19,39	12M	3.056
30/11/2021	-0,21%	-0,04	19,33	19,29	18,11	19,33	26M	5.563
29/11/2021	0,21%	0,04	19,37	19,49	18,89	19,61	7M	2.019
26/11/2021	0,05%	0,01	19,33	18,95	18,76	19,47	7M	1.947
25/11/2021	2,33%	0,44	19,32	18,95	18,77	19,48	4M	1.570
24/11/2021	1,56%	0,29	18,88	18,53	18,14	19,00	9M	1.859
23/11/2021	-0,59%	-0,11	18,59	18,76	17,99	18,76	6M	1.742
22/11/2021	-2,15%	-0,41	18,70	19,12	18,66	19,20	6M	1.411
19/11/2021	-0,57%	-0,11	19,11	19,28	18,92	19,73	5M	1.883
18/11/2021	2,89%	0,54	19,22	18,85	18,49	19,26	8M	2.414
17/11/2021	-6,88%	-1,38	18,68	20,20	18,64	20,25	12M	3.456
16/11/2021	-6,17%	-1,32	20,06	21,47	20,05	21,47	9M	2.581
12/11/2021	-4,72%	-1,06	21,38	22,40	21,38	22,50	10M	3.018
11/11/2021	-1,79%	-0,41	22,44	22,97	22,44	23,10	11M	2.999
10/11/2021	2,01%	0,45	22,85	22,31	22,22	22,91	7M	1.649
09/11/2021	0,81%	0,18	22,40	22,26	22,26	22,78	10M	2.706
08/11/2021	-2,54%	-0,58	22,22	22,62	21,96	22,87	5M	1.376
05/11/2021	1,69%	0,38	22,80	22,58	22,54	23,05	7M	2.052
04/11/2021	-1,23%	-0,28	22,42	22,78	22,28	22,98	9M	2.486
03/11/2021	-0,35%	-0,08	22,70	22,80	22,45	23,00	9M	2.586
01/11/2021	3,73%	0,82	22,78	22,20	22,20	23,25	13M	3.227
29/10/2021	-1,39%	-0,31	21,96	22,42	21,56	23,03	24M	5.164
28/10/2021	1,23%	0,27	22,27	21,72	21,72	23,05	16M	3.525
27/10/2021	1,38%	0,30	22,00	21,55	21,55	22,46	9M	2.823
26/10/2021	0,05%	0,01	21,70	21,68	21,30	21,71	5M	1.703
25/10/2021	4,13%	0,86	21,69	20,84	20,70	21,90	5M	1.548
22/10/2021	-1,88%	-0,40	20,83	20,92	19,84	21,09	8M	2.068
21/10/2021	-2,53%	-0,55	21,23	21,63	20,81	21,63	8M	2.090
20/10/2021	0,97%	0,21	21,78	21,57	21,46	21,92	4M	1.157
19/10/2021	-2,40%	-0,53	21,57	21,90	21,30	22,00	8M	2.160
18/10/2021	-0,09%	-0,02	22,10	22,06	21,70	22,29	6M	1.576
15/10/2021	0,09%	0,02	22,12	22,25	21,79	22,37	4M	1.196
14/10/2021	-0,05%	-0,01	22,10	22,21	21,97	22,41	8M	2.263
13/10/2021	0,32%	0,07	22,11	22,01	21,88	22,42	5M	1.647
11/10/2021	-0,54%	-0,12	22,04	22,09	21,59	22,10	6M	1.793
08/10/2021	2,69%	0,58	22,16	21,61	21,54	22,27	6M	1.593
07/10/2021	-0,46%	-0,10	21,58	21,90	21,10	21,92	7M	1.750
06/10/2021	-0,32%	-0,07	21,68	21,50	21,03	21,68	7M	1.564
05/10/2021	-0,46%	-0,10	21,75	21,88	21,61	22,09	7M	1.877
04/10/2021	-5,41%	-1,25	21,85	23,05	21,68	23,05	10M	2.689
01/10/2021	2,21%	0,50	23,10	22,53	22,35	23,10	9M	2.745
30/09/2021	1,71%	0,38	22,60	23,00	22,23	23,12	13M	3.080
29/09/2021	0,86%	0,19	22,22	22,23	21,76	22,30	7M	2.331
28/09/2021	-3,67%	-0,84	22,03	22,63	21,67	22,72	16M	4.195
27/09/2021	-1,97%	-0,46	22,87	23,32	22,61	23,38	9M	2.561
24/09/2021	-3,07%	-0,74	23,33	23,92	23,13	23,92	6M	1.687
23/09/2021	-0,37%	-0,09	24,07	24,01	23,82	24,16	5M	892
22/09/2021	-0,98%	-0,24	24,16	24,70	23,91	24,75	12M	2.492
21/09/2021	3,17%	0,75	24,40	23,70	23,47	24,59	7M	1.839
20/09/2021	-3,55%	-0,87	23,65	24,05	23,59	24,25	9M	2.719
17/09/2021	-0,20%	-0,05	24,52	24,50	23,92	24,52	8M	1.937
16/09/2021	2,38%	0,57	24,57	23,88	23,84	24,64	11M	3.227
15/09/2021	-1,96%	-0,48	24,00	24,48	23,76	24,59	3M	870
14/09/2021	0,78%	0,19	24,48	24,43	24,22	24,95	7M	1.809
13/09/2021	0,70%	0,17	24,29	24,41	23,80	24,42	11M	3.109
10/09/2021	3,03%	0,71	24,12	23,57	23,57	24,61	16M	3.116
09/09/2021	-0,30%	-0,07	23,41	23,48	22,93	23,87	13M	2.366
08/09/2021	-4,05%	-0,99	23,48	24,58	23,48	24,65	12M	2.816
06/09/2021	2,38%	0,57	24,47	24,50	24,09	24,89	8M	2.298
03/09/2021	-1,48%	-0,36	23,90	24,51	23,76	24,51	11M	2.920
02/09/2021	-1,58%	-0,39	24,26	24,55	24,13	25,23	13M	2.466
01/09/2021	-3,71%	-0,95	24,65	25,65	24,65	26,27	20M	4.284
31/08/2021	1,59%	0,40	25,60	25,15	24,97	26,39	38M	6.852
30/08/2021	5,57%	1,33	25,20	23,89	23,78	25,38	23M	5.036
27/08/2021	2,67%	0,62	23,87	23,48	23,30	24,04	11M	2.720
26/08/2021	1,13%	0,26	23,25	22,93	22,84	23,44	10M	1.922
25/08/2021	0,66%	0,15	22,99	22,70	22,70	23,11	6M	1.629
24/08/2021	1,02%	0,23	22,84	22,79	22,65	23,28	8M	1.737
23/08/2021	-2,54%	-0,59	22,61	23,38	22,18	23,60	17M	3.685
20/08/2021	4,04%	0,90	23,20	22,19	22,05	23,38	15M	2.903
19/08/2021	5,74%	1,21	22,30	20,79	20,54	22,30	20M	3.152
18/08/2021	2,13%	0,44	21,09	20,61	20,50	21,91	20M	3.727
17/08/2021	0,10%	0,02	20,65	20,27	19,93	21,06	26M	4.388
16/08/2021	7,56%	1,45	20,63	19,22	19,22	20,73	18M	3.787
13/08/2021	0,00%	0,00	19,18	19,18	18,85	19,46	5M	1.615
12/08/2021	0,26%	0,05	19,18	19,14	18,89	19,30	4M	1.242
11/08/2021	-2,99%	-0,59	19,13	19,70	19,11	19,76	6M	1.576
10/08/2021	-0,15%	-0,03	19,72	19,78	19,52	19,99	6M	1.585
09/08/2021	-0,15%	-0,03	19,75	19,76	19,65	20,17	4M	1.033
06/08/2021	0,92%	0,18	19,78	19,62	19,52	19,79	4M	994
05/08/2021	-2,00%	-0,40	19,60	19,97	19,48	20,06	8M	2.109
04/08/2021	-0,50%	-0,10	20,00	19,94	19,82	20,21	8M	1.347
03/08/2021	0,25%	0,05	20,10	20,20	19,68	20,20	6M	1.533
02/08/2021	2,09%	0,41	20,05	19,82	19,39	20,07	8M	2.392
30/07/2021	-2,39%	-0,48	19,64	20,18	19,64	20,18	7M	1.773
29/07/2021	0,50%	0,10	20,12	20,01	19,85	20,38	5M	1.164
28/07/2021	1,37%	0,27	20,02	19,81	19,61	20,19	6M	1.441
27/07/2021	-0,80%	-0,16	19,75	19,80	19,42	19,89	5M	1.259
26/07/2021	-4,51%	-0,94	19,91	20,90	19,91	20,90	6M	1.497
23/07/2021	3,17%	0,64	20,85	20,22	20,13	20,94	11M	3.022
22/07/2021	2,95%	0,58	20,21	19,59	19,59	20,49	14M	3.153
21/07/2021	-2,53%	-0,51	19,63	20,11	19,52	20,16	10M	2.621
20/07/2021	-2,47%	-0,51	20,14	20,69	20,10	20,70	5M	1.488
19/07/2021	1,98%	0,40	20,65	20,14	19,96	20,88	11M	2.626
16/07/2021	-1,17%	-0,24	20,25	20,58	20,17	20,64	5M	1.517
15/07/2021	0,05%	0,01	20,49	20,48	20,35	20,95	7M	2.245
14/07/2021	-	-	20,48	20,70	20,47	20,87	6M	1.957

Date,Open,High,Low,Close,Volume
25-Jan-22,20.34,21.40,20.31,21.17,6865960
24-Jan-22,19.69,20.55,19.43,20.40,12241948
21-Jan-22,19.57,19.83,19.05,19.83,10486879
20-Jan-22,19.75,19.92,19.23,19.66,8338006
19-Jan-22,19.81,20.24,19.49,19.55,7887336
18-Jan-22,19.50,19.91,19.17,19.70,7810804
17-Jan-22,20.04,20.45,19.59,19.59,5958648
14-Jan-22,18.46,20.53,18.30,20.03,23613986
13-Jan-22,19.42,19.42,18.32,18.35,7420374
12-Jan-22,18.64,19.12,18.45,19.12,6984995
11-Jan-22,17.98,18.70,17.73,18.70,7116028
10-Jan-22,18.05,18.19,17.65,18.07,4499902
07-Jan-22,17.96,18.40,17.63,17.96,5914123
06-Jan-22,17.63,18.10,17.17,17.96,8475324
05-Jan-22,18.68,18.68,17.70,17.70,7502404
04-Jan-22,19.01,19.13,18.40,18.57,8921607
03-Jan-22,19.36,19.49,18.63,18.93,3357789
30-Dec-21,18.87,19.52,18.85,19.30,5027028
29-Dec-21,18.90,19.09,18.73,18.85,4549385
28-Dec-21,18.79,19.13,18.66,18.94,2262003
27-Dec-21,18.70,18.94,18.51,18.90,2835574
23-Dec-21,19.27,19.27,18.49,18.60,3390009
22-Dec-21,19.29,19.51,18.71,19.22,8174745
21-Dec-21,20.00,20.01,19.25,19.61,3190919
20-Dec-21,19.33,19.91,19.17,19.65,7066595
17-Dec-21,19.47,19.62,18.66,19.62,8107346
16-Dec-21,20.26,20.65,19.13,19.52,8647786
15-Dec-21,21.35,21.40,20.07,20.35,7567761
14-Dec-21,21.58,22.06,21.26,21.26,3682026
13-Dec-21,20.99,21.93,20.98,21.58,5061170
10-Dec-21,21.34,21.57,21.17,21.25,3238298
09-Dec-21,21.22,21.43,20.85,21.17,3690344
08-Dec-21,20.85,21.77,20.78,21.51,3212571
07-Dec-21,20.98,21.15,20.55,20.87,3913073
06-Dec-21,20.10,20.78,20.10,20.70,3380014
03-Dec-21,19.32,20.43,19.32,20.07,6472862
02-Dec-21,18.90,19.43,18.77,19.40,5975759
01-Dec-21,19.39,19.39,18.48,18.77,11751638
30-Nov-21,19.29,19.33,18.11,19.33,26158423
29-Nov-21,19.49,19.61,18.89,19.37,7322893
26-Nov-21,18.95,19.47,18.76,19.33,7145469
25-Nov-21,18.95,19.48,18.77,19.32,4390992
24-Nov-21,18.53,19.00,18.14,18.88,8526621
23-Nov-21,18.76,18.76,17.99,18.59,5890911
22-Nov-21,19.12,19.20,18.66,18.70,6079810
19-Nov-21,19.28,19.73,18.92,19.11,5287535
18-Nov-21,18.85,19.26,18.49,19.22,8284111
17-Nov-21,20.20,20.25,18.64,18.68,11822209
16-Nov-21,21.47,21.47,20.05,20.06,8531601
12-Nov-21,22.40,22.50,21.38,21.38,9907612
11-Nov-21,22.97,23.10,22.44,22.44,10936839
10-Nov-21,22.31,22.91,22.22,22.85,7108868
09-Nov-21,22.26,22.78,22.26,22.40,9938683
08-Nov-21,22.62,22.87,21.96,22.22,5034260
05-Nov-21,22.58,23.05,22.54,22.80,7177185
04-Nov-21,22.78,22.98,22.28,22.42,9351012
03-Nov-21,22.80,23.00,22.45,22.70,9460446
01-Nov-21,22.20,23.25,22.20,22.78,12828793
29-Oct-21,22.42,23.03,21.56,21.96,24309153
28-Oct-21,21.72,23.05,21.72,22.27,16333736
27-Oct-21,21.55,22.46,21.55,22.00,9128181
26-Oct-21,21.68,21.71,21.30,21.70,5036114
25-Oct-21,20.84,21.90,20.70,21.69,4579347
22-Oct-21,20.92,21.09,19.84,20.83,7697428
21-Oct-21,21.63,21.63,20.81,21.23,7808782
20-Oct-21,21.57,21.92,21.46,21.78,4186032
19-Oct-21,21.90,22.00,21.30,21.57,8066597
18-Oct-21,22.06,22.29,21.70,22.10,6126123
15-Oct-21,22.25,22.37,21.79,22.12,4273670
14-Oct-21,22.21,22.41,21.97,22.10,8092990
13-Oct-21,22.01,22.42,21.88,22.11,5417630
11-Oct-21,22.09,22.10,21.59,22.04,6288624
08-Oct-21,21.61,22.27,21.54,22.16,6433326
07-Oct-21,21.90,21.92,21.10,21.58,6830770
06-Oct-21,21.50,21.68,21.03,21.68,6582456
05-Oct-21,21.88,22.09,21.61,21.75,7292404
04-Oct-21,23.05,23.05,21.68,21.85,10221875
01-Oct-21,22.53,23.10,22.35,23.10,9399861
30-Sep-21,23.00,23.12,22.23,22.60,12834123
29-Sep-21,22.23,22.30,21.76,22.22,7056616
28-Sep-21,22.63,22.72,21.67,22.03,15985955
27-Sep-21,23.32,23.38,22.61,22.87,9056793
24-Sep-21,23.92,23.92,23.13,23.33,6044016
23-Sep-21,24.01,24.16,23.82,24.07,5287339
22-Sep-21,24.70,24.75,23.91,24.16,11681168
21-Sep-21,23.70,24.59,23.47,24.40,7494626
20-Sep-21,24.05,24.25,23.59,23.65,8805607
17-Sep-21,24.50,24.52,23.92,24.52,8156933
16-Sep-21,23.88,24.64,23.84,24.57,11122819
15-Sep-21,24.48,24.59,23.76,24.00,3466012
14-Sep-21,24.43,24.95,24.22,24.48,7139486
13-Sep-21,24.41,24.42,23.80,24.29,11448079
10-Sep-21,23.57,24.61,23.57,24.12,15550088
09-Sep-21,23.48,23.87,22.93,23.41,12927529
08-Sep-21,24.58,24.65,23.48,23.48,12277926
06-Sep-21,24.50,24.89,24.09,24.47,8337075
03-Sep-21,24.51,24.51,23.76,23.90,10916027
02-Sep-21,24.55,25.23,24.13,24.26,12755852
01-Sep-21,25.65,26.27,24.65,24.65,19763933
31-Aug-21,25.15,26.39,24.97,25.60,37924331
30-Aug-21,23.89,25.38,23.78,25.20,23239345
27-Aug-21,23.48,24.04,23.30,23.87,10888582
26-Aug-21,22.93,23.44,22.84,23.25,10384043
25-Aug-21,22.70,23.11,22.70,22.99,5688047
24-Aug-21,22.79,23.28,22.65,22.84,7923029
23-Aug-21,23.38,23.60,22.18,22.61,16528582
20-Aug-21,22.19,23.38,22.05,23.20,14940684
19-Aug-21,20.79,22.30,20.54,22.30,19565603
18-Aug-21,20.61,21.91,20.50,21.09,19530231
17-Aug-21,20.27,21.06,19.93,20.65,26405853
16-Aug-21,19.22,20.73,19.22,20.63,17683060
13-Aug-21,19.18,19.46,18.85,19.18,4842270
12-Aug-21,19.14,19.30,18.89,19.18,4184841
11-Aug-21,19.70,19.76,19.11,19.13,5863947
10-Aug-21,19.78,19.99,19.52,19.72,5645855
09-Aug-21,19.76,20.17,19.65,19.75,3560637
06-Aug-21,19.62,19.79,19.52,19.78,3603745
05-Aug-21,19.97,20.06,19.48,19.60,7704476
04-Aug-21,19.94,20.21,19.82,20.00,8292618
03-Aug-21,20.20,20.20,19.68,20.10,6316411
02-Aug-21,19.82,20.07,19.39,20.05,8267080
30-Jul-21,20.18,20.18,19.64,19.64,6690833
29-Jul-21,20.01,20.38,19.85,20.12,4741236
28-Jul-21,19.81,20.19,19.61,20.02,5991322
27-Jul-21,19.80,19.89,19.42,19.75,4521293
26-Jul-21,20.90,20.90,19.91,19.91,6479996
23-Jul-21,20.22,20.94,20.13,20.85,11377186
22-Jul-21,19.59,20.49,19.59,20.21,14429763
21-Jul-21,20.11,20.16,19.52,19.63,10090965
20-Jul-21,20.69,20.70,20.10,20.14,5201780
19-Jul-21,20.14,20.88,19.96,20.65,10952788
16-Jul-21,20.58,20.64,20.17,20.25,4882264
15-Jul-21,20.48,20.95,20.35,20.49,7244217
14-Jul-21,20.70,20.87,20.47,20.48,6489420

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PARD3

cotações, gráficos e mais...