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
09/04/2021	-0,68%	-0,14	20,50	20,50	20,31	20,63	6M	2.114
08/04/2021	0,05%	0,01	20,64	20,44	20,44	20,70	5M	997
07/04/2021	0,63%	0,13	20,63	20,44	20,40	20,68	3M	1.013
06/04/2021	-0,49%	-0,10	20,50	20,57	20,27	20,95	9M	2.067
05/04/2021	-1,06%	-0,22	20,60	20,83	20,38	21,16	9M	2.930
01/04/2021	0,73%	0,15	20,82	20,70	20,51	20,93	7M	1.812
31/03/2021	0,05%	0,01	20,67	20,66	20,36	20,79	11M	2.417
30/03/2021	1,82%	0,37	20,66	20,24	20,17	20,82	9M	2.481
29/03/2021	-1,12%	-0,23	20,29	20,34	20,08	20,51	5M	1.575
26/03/2021	0,44%	0,09	20,52	20,29	19,98	20,61	10M	1.781
25/03/2021	0,34%	0,07	20,43	20,00	19,54	20,66	19M	2.760

24/03/2021	-1,21%	-0,25	20,36	20,61	20,32	20,84	16M	2.870
23/03/2021	-0,15%	-0,03	20,61	20,41	20,31	20,85	7M	1.633
22/03/2021	1,78%	0,36	20,64	20,08	19,99	20,64	11M	1.676
19/03/2021	0,15%	0,03	20,28	20,13	19,95	20,41	9M	1.441
18/03/2021	0,90%	0,18	20,25	20,09	19,83	20,39	10M	1.722
17/03/2021	1,67%	0,33	20,07	19,57	19,27	20,14	7M	1.472
16/03/2021	1,23%	0,24	19,74	19,42	19,39	19,81	8M	1.430
15/03/2021	2,25%	0,43	19,50	19,00	18,99	19,73	8M	1.660
12/03/2021	-0,99%	-0,19	19,07	19,25	18,88	19,32	20M	2.557
11/03/2021	3,83%	0,71	19,26	18,70	18,62	19,35	13M	2.918
10/03/2021	0,49%	0,09	18,55	18,51	17,86	18,66	10M	2.429
09/03/2021	-1,39%	-0,26	18,46	18,72	18,44	18,98	7M	1.931
08/03/2021	-5,84%	-1,16	18,72	19,74	18,66	19,74	11M	2.858
05/03/2021	0,91%	0,18	19,88	19,70	19,23	20,08	16M	5.062
04/03/2021	-0,66%	-0,13	19,70	20,08	19,45	20,15	28M	6.714
03/03/2021	-0,80%	-0,16	19,83	19,99	19,56	20,34	21M	5.651
02/03/2021	0,00%	0,00	19,99	19,95	19,07	20,06	15M	4.019
01/03/2021	-0,05%	-0,01	19,99	20,24	19,75	20,45	11M	3.510
26/02/2021	-4,90%	-1,03	20,00	21,13	19,94	21,26	15M	3.451
25/02/2021	3,55%	0,72	21,03	20,08	19,98	21,39	23M	5.594
24/02/2021	2,47%	0,49	20,31	19,84	19,68	20,40	5M	1.409
23/02/2021	1,38%	0,27	19,82	19,91	19,50	20,00	6M	1.850
22/02/2021	-4,26%	-0,87	19,55	20,09	19,46	20,09	8M	1.541
19/02/2021	-2,95%	-0,62	20,42	21,14	20,38	21,14	7M	2.071
18/02/2021	-4,67%	-1,03	21,04	21,95	20,75	21,95	14M	3.303
17/02/2021	3,66%	0,78	22,07	21,30	20,96	22,07	6M	1.231
12/02/2021	-0,05%	-0,01	21,29	21,30	21,15	21,52	4M	875
11/02/2021	0,80%	0,17	21,30	21,11	21,09	21,60	4M	1.090
10/02/2021	-2,40%	-0,52	21,13	21,63	21,06	21,65	4M	1.349
09/02/2021	-0,46%	-0,10	21,65	21,76	21,52	21,83	6M	1.324
08/02/2021	-1,23%	-0,27	21,75	22,07	21,69	22,19	4M	892
05/02/2021	0,78%	0,17	22,02	21,78	21,70	22,13	5M	1.383
04/02/2021	-2,37%	-0,53	21,85	22,69	21,65	22,69	9M	2.975
03/02/2021	-1,37%	-0,31	22,38	22,71	22,28	22,83	4M	1.219
02/02/2021	5,19%	1,12	22,69	21,71	21,70	22,97	10M	2.947
01/02/2021	-0,09%	-0,02	21,57	21,79	21,10	21,93	18M	6.099
29/01/2021	-0,42%	-0,09	21,59	21,40	21,35	21,91	10M	2.663
28/01/2021	0,88%	0,19	21,68	21,53	21,26	21,82	4M	1.205
27/01/2021	-0,23%	-0,05	21,49	21,47	21,28	22,02	8M	2.022
26/01/2021	-0,19%	-0,04	21,54	21,58	21,43	22,05	5M	1.434
22/01/2021	-3,23%	-0,72	21,58	22,02	21,51	22,07	6M	1.632
21/01/2021	-5,03%	-1,18	22,30	23,39	22,30	23,48	8M	1.824
20/01/2021	1,38%	0,32	23,48	23,21	22,83	23,60	13M	3.028
19/01/2021	0,26%	0,06	23,16	23,04	22,74	23,23	11M	2.465
18/01/2021	1,45%	0,33	23,10	22,84	22,58	23,50	10M	2.492
15/01/2021	0,93%	0,21	22,77	22,50	22,11	22,85	9M	2.246
14/01/2021	-0,09%	-0,02	22,56	22,69	22,46	22,85	5M	1.597
13/01/2021	-1,05%	-0,24	22,58	22,75	22,27	22,77	6M	1.696
12/01/2021	2,38%	0,53	22,82	22,36	22,18	22,82	6M	1.530
11/01/2021	0,50%	0,11	22,29	21,97	21,97	22,72	10M	2.439
08/01/2021	4,38%	0,93	22,18	21,35	21,19	22,35	16M	2.910
07/01/2021	-0,56%	-0,12	21,25	21,71	20,82	21,71	17M	3.914
06/01/2021	-3,52%	-0,78	21,37	22,15	21,26	22,15	18M	3.871
05/01/2021	-1,07%	-0,24	22,15	22,25	21,82	22,32	10M	2.349
04/01/2021	-0,89%	-0,20	22,39	22,65	22,05	22,78	12M	3.517
30/12/2020	-1,18%	-0,27	22,59	22,85	22,59	23,12	9M	2.732
29/12/2020	1,92%	0,43	22,86	22,45	22,27	22,89	10M	2.986
28/12/2020	0,18%	0,04	22,43	22,42	22,08	22,55	11M	2.773
23/12/2020	-1,06%	-0,24	22,39	22,69	22,29	22,72	15M	3.868
22/12/2020	-0,04%	-0,01	22,63	22,68	22,32	22,79	15M	3.767
21/12/2020	-1,86%	-0,43	22,64	22,60	21,58	22,88	16M	3.896
18/12/2020	-0,47%	-0,11	23,07	23,80	22,74	24,40	33M	6.530
17/12/2020	1,62%	0,37	23,18	22,73	22,63	23,42	12M	3.599
16/12/2020	1,74%	0,39	22,81	22,45	22,13	22,88	10M	2.713
15/12/2020	1,17%	0,26	22,42	22,20	21,91	22,42	8M	2.287
14/12/2020	1,19%	0,26	22,16	22,02	21,98	22,43	10M	2.656
11/12/2020	-1,93%	-0,43	21,90	21,84	21,19	21,96	51M	6.048
10/12/2020	-0,71%	-0,16	22,33	22,56	21,90	22,62	8M	1.435
09/12/2020	-2,00%	-0,46	22,49	23,01	22,35	23,23	9M	2.200
08/12/2020	-0,61%	-0,14	22,95	23,00	22,66	23,11	5M	1.100
07/12/2020	-1,37%	-0,32	23,09	23,45	22,73	23,47	9M	2.316
04/12/2020	-0,76%	-0,18	23,41	23,73	23,06	23,78	8M	2.118
03/12/2020	1,46%	0,34	23,59	23,48	23,47	23,90	11M	2.648
02/12/2020	2,83%	0,64	23,25	22,50	22,45	23,25	18M	3.990
01/12/2020	1,71%	0,38	22,61	22,45	22,26	22,93	11M	3.519
30/11/2020	-0,13%	-0,03	22,23	22,24	22,09	22,56	12M	3.536
27/11/2020	-0,40%	-0,09	22,26	22,36	22,07	22,57	7M	1.855
26/11/2020	-1,76%	-0,40	22,35	22,62	22,26	22,70	9M	2.108
25/11/2020	-1,30%	-0,30	22,75	23,00	22,60	23,26	11M	3.259
24/11/2020	1,77%	0,40	23,05	22,56	22,17	23,07	15M	3.472
23/11/2020	0,58%	0,13	22,65	22,58	22,27	22,72	10M	3.039
20/11/2020	-1,53%	-0,35	22,52	22,78	22,36	22,87	7M	2.216
19/11/2020	1,55%	0,35	22,87	22,62	22,12	22,87	9M	2.516
18/11/2020	-1,05%	-0,24	22,52	22,83	22,41	23,00	8M	2.270
17/11/2020	2,06%	0,46	22,76	22,21	22,16	23,02	12M	2.962
16/11/2020	-0,45%	-0,10	22,30	22,62	22,01	22,73	12M	3.127
13/11/2020	6,51%	1,37	22,40	21,00	21,00	22,40	19M	4.583
12/11/2020	-1,27%	-0,27	21,03	21,39	20,78	21,55	26M	6.747
11/11/2020	-1,80%	-0,39	21,30	21,71	21,17	21,71	30M	6.704
10/11/2020	-1,63%	-0,36	21,69	22,18	21,60	22,19	21M	4.084
09/11/2020	-2,22%	-0,50	22,05	23,05	21,85	23,10	27M	7.643
06/11/2020	-1,96%	-0,45	22,55	22,89	22,25	22,89	24M	6.829
05/11/2020	2,86%	0,64	23,00	22,57	22,35	23,28	27M	7.887
04/11/2020	2,66%	0,58	22,36	21,90	21,47	22,36	10M	3.418
03/11/2020	1,59%	0,34	21,78	21,77	21,11	22,15	20M	6.659
30/10/2020	-2,06%	-0,45	21,44	21,88	21,11	21,89	15M	3.749
29/10/2020	1,62%	0,35	21,89	21,60	20,97	21,89	7M	2.292
28/10/2020	-4,61%	-1,04	21,54	22,29	21,46	22,35	8M	2.082
27/10/2020	-1,31%	-0,30	22,58	22,91	22,14	23,29	5M	1.433
26/10/2020	-1,55%	-0,36	22,88	23,20	22,81	23,36	6M	1.670
23/10/2020	-1,15%	-0,27	23,24	23,51	23,06	23,65	4M	1.188
22/10/2020	0,73%	0,17	23,51	23,42	23,25	23,79	13M	3.112
21/10/2020	-0,13%	-0,03	23,34	23,37	23,06	23,58	7M	1.585
20/10/2020	-0,26%	-0,06	23,37	23,60	23,21	23,87	12M	3.113
19/10/2020	0,99%	0,23	23,43	23,37	23,18	23,81	17M	4.737
16/10/2020	-0,43%	-0,10	23,20	23,35	23,09	23,36	7M	1.721
15/10/2020	0,56%	0,13	23,30	22,90	22,75	23,44	6M	1.372
14/10/2020	0,48%	0,11	23,17	23,06	22,87	23,55	8M	1.286
13/10/2020	0,65%	0,15	23,06	23,01	22,74	23,27	6M	1.129
09/10/2020	0,70%	0,16	22,91	22,88	22,74	23,50	6M	1.346
08/10/2020	2,71%	0,60	22,75	22,17	22,14	23,05	8M	1.851
07/10/2020	-0,45%	-0,10	22,15	22,15	22,05	22,55	8M	1.508
06/10/2020	-1,33%	-0,30	22,25	22,53	21,93	22,80	12M	2.561
05/10/2020	2,45%	0,54	22,55	22,00	21,84	22,58	11M	3.092
02/10/2020	-3,68%	-0,84	22,01	22,54	21,78	22,80	18M	3.325
01/10/2020	0,66%	0,15	22,85	22,89	22,27	22,95	17M	4.277
30/09/2020	1,34%	0,30	22,70	22,43	22,23	22,79	20M	6.190
29/09/2020	-0,04%	-0,01	22,40	22,43	22,06	22,74	28M	7.137
28/09/2020	-3,82%	-0,89	22,41	23,61	22,37	23,79	19M	4.416
25/09/2020	0,87%	0,20	23,30	23,04	22,76	23,54	17M	3.924
24/09/2020	0,96%	0,22	23,10	23,03	22,21	23,38	35M	7.031
23/09/2020	-6,65%	-1,63	22,88	24,77	22,88	24,79	50M	7.729
22/09/2020	-	-	24,51	23,87	23,38	24,83	38M	6.377

Date,Open,High,Low,Close,Volume
09-Apr-21,20.50,20.63,20.31,20.50,6258127
08-Apr-21,20.44,20.70,20.44,20.64,5189632
07-Apr-21,20.44,20.68,20.40,20.63,3356736
06-Apr-21,20.57,20.95,20.27,20.50,8609840
05-Apr-21,20.83,21.16,20.38,20.60,9102006
01-Apr-21,20.70,20.93,20.51,20.82,6974506
31-Mar-21,20.66,20.79,20.36,20.67,10661743
30-Mar-21,20.24,20.82,20.17,20.66,9290416
29-Mar-21,20.34,20.51,20.08,20.29,5232149
26-Mar-21,20.29,20.61,19.98,20.52,10307359
25-Mar-21,20.00,20.66,19.54,20.43,18616423
24-Mar-21,20.61,20.84,20.32,20.36,16498630
23-Mar-21,20.41,20.85,20.31,20.61,7129304
22-Mar-21,20.08,20.64,19.99,20.64,10627949
19-Mar-21,20.13,20.41,19.95,20.28,8774084
18-Mar-21,20.09,20.39,19.83,20.25,9779987
17-Mar-21,19.57,20.14,19.27,20.07,6927692
16-Mar-21,19.42,19.81,19.39,19.74,7688596
15-Mar-21,19.00,19.73,18.99,19.50,7610043
12-Mar-21,19.25,19.32,18.88,19.07,19998603
11-Mar-21,18.70,19.35,18.62,19.26,12549292
10-Mar-21,18.51,18.66,17.86,18.55,9568712
09-Mar-21,18.72,18.98,18.44,18.46,7462569
08-Mar-21,19.74,19.74,18.66,18.72,10767002
05-Mar-21,19.70,20.08,19.23,19.88,16350798
04-Mar-21,20.08,20.15,19.45,19.70,27655114
03-Mar-21,19.99,20.34,19.56,19.83,21378325
02-Mar-21,19.95,20.06,19.07,19.99,15117587
01-Mar-21,20.24,20.45,19.75,19.99,11436148
26-Feb-21,21.13,21.26,19.94,20.00,14919972
25-Feb-21,20.08,21.39,19.98,21.03,23149864
24-Feb-21,19.84,20.40,19.68,20.31,5116561
23-Feb-21,19.91,20.00,19.50,19.82,5924926
22-Feb-21,20.09,20.09,19.46,19.55,7776237
19-Feb-21,21.14,21.14,20.38,20.42,7256184
18-Feb-21,21.95,21.95,20.75,21.04,14442683
17-Feb-21,21.30,22.07,20.96,22.07,5922714
12-Feb-21,21.30,21.52,21.15,21.29,3903805
11-Feb-21,21.11,21.60,21.09,21.30,3587817
10-Feb-21,21.63,21.65,21.06,21.13,4346540
09-Feb-21,21.76,21.83,21.52,21.65,5561697
08-Feb-21,22.07,22.19,21.69,21.75,3648914
05-Feb-21,21.78,22.13,21.70,22.02,5282131
04-Feb-21,22.69,22.69,21.65,21.85,9397098
03-Feb-21,22.71,22.83,22.28,22.38,4270027
02-Feb-21,21.71,22.97,21.70,22.69,10279422
01-Feb-21,21.79,21.93,21.10,21.57,18170981
29-Jan-21,21.40,21.91,21.35,21.59,9738848
28-Jan-21,21.53,21.82,21.26,21.68,4478542
27-Jan-21,21.47,22.02,21.28,21.49,7944917
26-Jan-21,21.58,22.05,21.43,21.54,5011112
22-Jan-21,22.02,22.07,21.51,21.58,6078601
21-Jan-21,23.39,23.48,22.30,22.30,7803495
20-Jan-21,23.21,23.60,22.83,23.48,12972852
19-Jan-21,23.04,23.23,22.74,23.16,10563936
18-Jan-21,22.84,23.50,22.58,23.10,10458656
15-Jan-21,22.50,22.85,22.11,22.77,8698544
14-Jan-21,22.69,22.85,22.46,22.56,5228615
13-Jan-21,22.75,22.77,22.27,22.58,5696526
12-Jan-21,22.36,22.82,22.18,22.82,6296480
11-Jan-21,21.97,22.72,21.97,22.29,9827914
08-Jan-21,21.35,22.35,21.19,22.18,15686414
07-Jan-21,21.71,21.71,20.82,21.25,17248865
06-Jan-21,22.15,22.15,21.26,21.37,17626820
05-Jan-21,22.25,22.32,21.82,22.15,10493233
04-Jan-21,22.65,22.78,22.05,22.39,12031079
30-Dec-20,22.85,23.12,22.59,22.59,9341614
29-Dec-20,22.45,22.89,22.27,22.86,9939748
28-Dec-20,22.42,22.55,22.08,22.43,11400585
23-Dec-20,22.69,22.72,22.29,22.39,14615034
22-Dec-20,22.68,22.79,22.32,22.63,15311457
21-Dec-20,22.60,22.88,21.58,22.64,16003389
18-Dec-20,23.80,24.40,22.74,23.07,33344355
17-Dec-20,22.73,23.42,22.63,23.18,12325584
16-Dec-20,22.45,22.88,22.13,22.81,10378059
15-Dec-20,22.20,22.42,21.91,22.42,8070011
14-Dec-20,22.02,22.43,21.98,22.16,10259300
11-Dec-20,21.84,21.96,21.19,21.90,51414825
10-Dec-20,22.56,22.62,21.90,22.33,8007708
09-Dec-20,23.01,23.23,22.35,22.49,8909090
08-Dec-20,23.00,23.11,22.66,22.95,4548459
07-Dec-20,23.45,23.47,22.73,23.09,8962131
04-Dec-20,23.73,23.78,23.06,23.41,7984970
03-Dec-20,23.48,23.90,23.47,23.59,11224371
02-Dec-20,22.50,23.25,22.45,23.25,17757391
01-Dec-20,22.45,22.93,22.26,22.61,11163284
30-Nov-20,22.24,22.56,22.09,22.23,11544581
27-Nov-20,22.36,22.57,22.07,22.26,6871232
26-Nov-20,22.62,22.70,22.26,22.35,8620566
25-Nov-20,23.00,23.26,22.60,22.75,10931760
24-Nov-20,22.56,23.07,22.17,23.05,14690817
23-Nov-20,22.58,22.72,22.27,22.65,9726719
20-Nov-20,22.78,22.87,22.36,22.52,6796040
19-Nov-20,22.62,22.87,22.12,22.87,9041518
18-Nov-20,22.83,23.00,22.41,22.52,7962157
17-Nov-20,22.21,23.02,22.16,22.76,12288117
16-Nov-20,22.62,22.73,22.01,22.30,11595721
13-Nov-20,21.00,22.40,21.00,22.40,19261263
12-Nov-20,21.39,21.55,20.78,21.03,26066705
11-Nov-20,21.71,21.71,21.17,21.30,30429944
10-Nov-20,22.18,22.19,21.60,21.69,20788457
09-Nov-20,23.05,23.10,21.85,22.05,27462496
06-Nov-20,22.89,22.89,22.25,22.55,24078601
05-Nov-20,22.57,23.28,22.35,23.00,26758174
04-Nov-20,21.90,22.36,21.47,22.36,10417547
03-Nov-20,21.77,22.15,21.11,21.78,20320549
30-Oct-20,21.88,21.89,21.11,21.44,15286243
29-Oct-20,21.60,21.89,20.97,21.89,7436840
28-Oct-20,22.29,22.35,21.46,21.54,7877395
27-Oct-20,22.91,23.29,22.14,22.58,5492847
26-Oct-20,23.20,23.36,22.81,22.88,6324630
23-Oct-20,23.51,23.65,23.06,23.24,4449421
22-Oct-20,23.42,23.79,23.25,23.51,13084684
21-Oct-20,23.37,23.58,23.06,23.34,6866590
20-Oct-20,23.60,23.87,23.21,23.37,12201084
19-Oct-20,23.37,23.81,23.18,23.43,16880661
16-Oct-20,23.35,23.36,23.09,23.20,7218723
15-Oct-20,22.90,23.44,22.75,23.30,6052027
14-Oct-20,23.06,23.55,22.87,23.17,8413156
13-Oct-20,23.01,23.27,22.74,23.06,5617345
09-Oct-20,22.88,23.50,22.74,22.91,5677140
08-Oct-20,22.17,23.05,22.14,22.75,7874808
07-Oct-20,22.15,22.55,22.05,22.15,8433612
06-Oct-20,22.53,22.80,21.93,22.25,11839257
05-Oct-20,22.00,22.58,21.84,22.55,10844693
02-Oct-20,22.54,22.80,21.78,22.01,17658029
01-Oct-20,22.89,22.95,22.27,22.85,16508320
30-Sep-20,22.43,22.79,22.23,22.70,20431890
29-Sep-20,22.43,22.74,22.06,22.40,27735399
28-Sep-20,23.61,23.79,22.37,22.41,19193604
25-Sep-20,23.04,23.54,22.76,23.30,17165175
24-Sep-20,23.03,23.38,22.21,23.10,34718311
23-Sep-20,24.77,24.79,22.88,22.88,49834567
22-Sep-20,23.87,24.83,23.38,24.51,37664687

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PARD3

cotações, gráficos e mais...