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
25/09/2020	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	2,85%	0,68	24,51	23,87	23,38	24,83	38M	6.377
21/09/2020	0,42%	0,10	23,83	23,40	23,09	23,92	21M	4.697
18/09/2020	-0,17%	-0,04	23,73	23,64	23,35	24,23	28M	5.331
17/09/2020	-0,42%	-0,10	23,77	23,62	23,35	24,04	36M	6.664
16/09/2020	-1,45%	-0,35	23,87	24,21	23,72	24,75	27M	5.049
15/09/2020	-0,62%	-0,15	24,22	24,40	24,05	24,43	22M	5.220
14/09/2020	3,22%	0,76	24,37	23,81	23,81	24,61	24M	5.470
11/09/2020	-1,50%	-0,36	23,61	24,20	22,95	24,20	28M	6.757

10/09/2020	-2,60%	-0,64	23,97	24,60	23,83	24,85	14M	2.917
09/09/2020	1,03%	0,25	24,61	24,56	24,15	24,87	25M	5.844
08/09/2020	-2,68%	-0,67	24,36	25,00	24,36	25,23	23M	4.953
04/09/2020	-1,61%	-0,41	25,03	25,67	24,37	25,80	15M	3.433
03/09/2020	-3,64%	-0,96	25,44	26,40	25,30	26,55	12M	3.246
02/09/2020	0,80%	0,21	26,40	26,49	26,02	26,72	22M	5.660
01/09/2020	1,51%	0,39	26,19	25,80	25,35	26,56	35M	8.618
31/08/2020	0,94%	0,24	25,80	25,55	25,12	26,49	28M	7.085
28/08/2020	1,11%	0,28	25,56	25,22	25,08	25,81	9M	2.507
27/08/2020	0,16%	0,04	25,28	25,19	24,91	25,45	9M	2.002
26/08/2020	-2,44%	-0,63	25,24	25,71	24,91	26,07	13M	2.639
25/08/2020	-0,92%	-0,24	25,87	26,14	25,64	26,43	11M	2.357
24/08/2020	-1,95%	-0,52	26,11	26,70	26,11	26,94	10M	2.085
21/08/2020	-0,04%	-0,01	26,63	26,23	26,06	26,87	13M	2.707
20/08/2020	-1,26%	-0,34	26,64	26,52	25,84	26,99	13M	2.740
19/08/2020	-2,35%	-0,65	26,98	27,87	26,60	27,93	25M	2.228
18/08/2020	1,92%	0,52	27,63	27,44	26,80	27,63	13M	2.996
17/08/2020	-6,13%	-1,77	27,11	28,60	26,56	28,66	16M	3.332
14/08/2020	3,51%	0,98	28,88	27,92	27,33	29,34	42M	2.521
13/08/2020	-1,86%	-0,53	27,90	28,43	27,90	28,75	15M	2.826
12/08/2020	-1,59%	-0,46	28,43	29,05	27,72	29,18	18M	2.931
11/08/2020	-0,79%	-0,23	28,89	29,22	28,47	29,53	30M	4.265
10/08/2020	-0,14%	-0,04	29,12	29,76	28,98	29,80	19M	2.706
07/08/2020	0,55%	0,16	29,16	28,98	28,71	29,49	38M	7.829
06/08/2020	0,03%	0,01	29,00	29,47	28,85	29,79	36M	6.413
05/08/2020	1,05%	0,30	28,99	29,84	28,84	30,15	40M	8.115
04/08/2020	-0,03%	-0,01	28,69	28,60	27,72	28,91	44M	8.631
03/08/2020	2,50%	0,70	28,70	28,02	27,87	29,00	43M	6.871
31/07/2020	1,93%	0,53	28,00	27,99	27,12	28,36	36M	7.568
30/07/2020	1,74%	0,47	27,47	27,06	26,87	28,06	33M	5.656
29/07/2020	6,47%	1,64	27,00	26,50	26,16	27,30	94M	7.803
28/07/2020	0,04%	0,01	25,36	25,70	25,05	25,70	9M	939
27/07/2020	2,22%	0,55	25,35	24,89	24,84	25,97	11M	2.728
24/07/2020	-1,59%	-0,40	24,80	25,00	24,25	25,00	10M	2.243
23/07/2020	-4,18%	-1,10	25,20	26,10	25,05	26,74	18M	3.557
22/07/2020	4,53%	1,14	26,30	25,33	25,27	26,60	46M	8.319
21/07/2020	7,25%	1,70	25,16	23,85	23,67	25,76	34M	4.019
20/07/2020	0,43%	0,10	23,46	23,29	23,24	23,80	5M	1.131
17/07/2020	1,61%	0,37	23,36	22,99	22,60	23,36	7M	1.998
16/07/2020	2,45%	0,55	22,99	22,45	22,00	23,06	27M	1.836
15/07/2020	0,72%	0,16	22,44	22,47	22,00	22,50	5M	1.329
14/07/2020	0,59%	0,13	22,28	22,33	21,61	22,33	6M	1.648
13/07/2020	-0,94%	-0,21	22,15	22,55	21,92	22,59	6M	1.384
10/07/2020	0,95%	0,21	22,36	22,00	21,60	22,36	7M	1.928
09/07/2020	-0,45%	-0,10	22,15	22,20	22,15	22,73	5M	1.049
08/07/2020	1,60%	0,35	22,25	21,90	21,77	22,34	9M	1.460
07/07/2020	-1,79%	-0,40	21,90	22,40	21,74	22,49	9M	1.809
06/07/2020	-0,89%	-0,20	22,30	22,78	22,10	22,86	9M	2.235
03/07/2020	2,65%	0,58	22,50	21,97	21,22	22,50	8M	1.736
02/07/2020	-2,27%	-0,51	21,92	22,65	21,85	23,12	6M	1.668
01/07/2020	1,86%	0,41	22,43	21,91	21,80	22,84	12M	2.597
30/06/2020	-4,76%	-1,10	22,02	22,89	21,80	23,17	36M	4.922
29/06/2020	1,05%	0,24	23,12	23,02	22,73	23,30	12M	2.079
26/06/2020	-5,06%	-1,22	22,88	24,10	22,46	24,37	18M	4.206
25/06/2020	6,64%	1,50	24,10	22,60	22,36	24,10	18M	4.361
24/06/2020	1,25%	0,28	22,60	22,24	22,14	23,25	18M	3.297
23/06/2020	-0,98%	-0,22	22,32	22,60	22,32	23,82	13M	3.265
22/06/2020	2,36%	0,52	22,54	22,48	21,92	22,54	6M	1.693
19/06/2020	0,41%	0,09	22,02	22,20	21,78	22,57	6M	1.418
18/06/2020	-1,92%	-0,43	21,93	22,20	21,93	22,87	6M	1.478
17/06/2020	2,66%	0,58	22,36	21,99	21,73	22,70	5M	1.359
16/06/2020	-2,11%	-0,47	21,78	22,55	21,70	22,81	6M	1.512
15/06/2020	0,04%	0,01	22,25	21,56	21,13	22,44	12M	2.756
12/06/2020	2,44%	0,53	22,24	21,23	20,80	22,24	12M	2.966
10/06/2020	-3,17%	-0,71	21,71	22,45	21,54	22,50	9M	2.156
09/06/2020	-2,31%	-0,53	22,42	22,88	21,86	22,88	16M	1.791
08/06/2020	4,27%	0,94	22,95	22,65	21,75	23,07	8M	2.105
05/06/2020	1,15%	0,25	22,01	22,01	21,66	22,75	12M	2.751
04/06/2020	4,62%	0,96	21,76	20,48	20,28	21,76	10M	2.425
03/06/2020	1,07%	0,22	20,80	20,76	20,46	21,10	13M	2.730
02/06/2020	7,75%	1,48	20,58	19,33	19,17	20,58	12M	3.282
01/06/2020	3,19%	0,59	19,10	18,32	18,32	19,55	4M	1.314
29/05/2020	-0,38%	-0,07	18,51	18,50	18,01	18,97	8M	2.906
28/05/2020	-1,54%	-0,29	18,58	19,01	18,25	19,28	7M	2.698
27/05/2020	-0,16%	-0,03	18,87	19,24	18,54	19,30	4M	1.526
26/05/2020	2,83%	0,52	18,90	18,86	18,50	19,28	6M	1.887
25/05/2020	4,91%	0,86	18,38	18,18	17,85	18,93	9M	1.956
22/05/2020	-2,88%	-0,52	17,52	17,90	17,03	17,91	8M	2.695
21/05/2020	1,86%	0,33	18,04	17,85	17,52	18,26	5M	1.644
20/05/2020	3,93%	0,67	17,71	17,38	17,00	17,98	7M	2.060
19/05/2020	1,73%	0,29	17,04	16,10	16,00	17,37	9M	2.835
18/05/2020	0,42%	0,07	16,75	16,79	16,50	17,28	7M	2.509
15/05/2020	-1,71%	-0,29	16,68	16,97	15,96	17,01	6M	2.689
14/05/2020	8,50%	1,33	16,97	15,30	15,22	16,97	6M	2.246
13/05/2020	-4,23%	-0,69	15,64	16,64	15,62	16,64	6M	2.352
12/05/2020	-1,63%	-0,27	16,33	16,61	16,30	17,16	5M	1.817
11/05/2020	-5,03%	-0,88	16,60	17,40	16,60	17,48	6M	1.872
08/05/2020	1,63%	0,28	17,48	17,60	17,00	17,64	4M	1.448
07/05/2020	-4,60%	-0,83	17,20	18,10	17,06	18,27	6M	1.287
06/05/2020	2,21%	0,39	18,03	17,96	17,06	18,36	13M	2.076
05/05/2020	-1,73%	-0,31	17,64	18,39	17,61	18,54	6M	2.002
04/05/2020	-7,71%	-1,50	17,95	19,10	17,91	19,10	8M	2.240
30/04/2020	-7,34%	-1,54	19,45	20,79	19,45	20,80	14M	4.066
29/04/2020	2,39%	0,49	20,99	20,89	19,80	21,24	8M	2.410
28/04/2020	4,33%	0,85	20,50	20,00	20,00	21,29	12M	2.451
27/04/2020	2,66%	0,51	19,65	19,67	19,23	20,00	9M	2.001
24/04/2020	-4,68%	-0,94	19,14	20,08	18,10	20,08	10M	1.800
23/04/2020	-4,38%	-0,92	20,08	21,11	19,60	21,32	16M	1.761
22/04/2020	0,72%	0,15	21,00	20,80	20,63	21,19	8M	2.656
20/04/2020	1,86%	0,38	20,85	20,18	20,04	20,85	8M	2.237
17/04/2020	2,76%	0,55	20,47	20,51	19,66	21,15	10M	2.542
16/04/2020	0,25%	0,05	19,92	20,27	19,92	20,66	6M	1.459
15/04/2020	3,01%	0,58	19,87	19,19	18,61	20,33	5M	1.451
14/04/2020	-0,05%	-0,01	19,29	19,30	19,19	19,98	6M	1.885
13/04/2020	-1,03%	-0,20	19,30	19,61	18,32	19,61	4M	1.173
09/04/2020	2,63%	0,50	19,50	19,43	18,84	20,15	6M	2.198
08/04/2020	0,48%	0,09	19,00	18,99	18,99	19,98	8M	1.927
07/04/2020	2,49%	0,46	18,91	19,54	18,91	20,38	13M	4.063
06/04/2020	9,50%	1,60	18,45	17,87	17,78	19,40	9M	2.808
03/04/2020	-7,01%	-1,27	16,85	18,20	16,73	18,20	10M	2.554
02/04/2020	-2,27%	-0,42	18,12	18,99	17,50	18,99	13M	4.404
01/04/2020	-3,54%	-0,68	18,54	18,20	17,70	18,80	10M	3.482
31/03/2020	6,19%	1,12	19,22	18,15	17,84	19,22	11M	3.277
30/03/2020	-2,69%	-0,50	18,10	18,70	17,70	19,46	12M	3.736
27/03/2020	-3,58%	-0,69	18,60	18,99	18,23	20,58	10M	2.908
26/03/2020	6,63%	1,20	19,29	18,30	18,30	20,90	12M	3.287
25/03/2020	21,33%	3,18	18,09	15,10	15,07	19,77	19M	4.361
24/03/2020	-3,81%	-0,59	14,91	17,00	14,91	17,00	10M	3.867
23/03/2020	-8,82%	-1,50	15,50	17,00	15,31	17,00	15M	3.510
20/03/2020	-7,31%	-1,34	17,00	18,66	16,15	19,45	11M	4.025
19/03/2020	1,89%	0,34	18,34	17,26	16,80	18,54	9M	1.644
18/03/2020	-15,85%	-3,39	18,00	19,63	16,05	20,45	7M	2.107
17/03/2020	-	-	21,39	20,75	19,54	21,39	11M	3.421

Date,Open,High,Low,Close,Volume
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
21-Sep-20,23.40,23.92,23.09,23.83,21160154
18-Sep-20,23.64,24.23,23.35,23.73,28411987
17-Sep-20,23.62,24.04,23.35,23.77,35969824
16-Sep-20,24.21,24.75,23.72,23.87,26621549
15-Sep-20,24.40,24.43,24.05,24.22,21680119
14-Sep-20,23.81,24.61,23.81,24.37,23923470
11-Sep-20,24.20,24.20,22.95,23.61,28085836
10-Sep-20,24.60,24.85,23.83,23.97,13690899
09-Sep-20,24.56,24.87,24.15,24.61,24836530
08-Sep-20,25.00,25.23,24.36,24.36,22599254
04-Sep-20,25.67,25.80,24.37,25.03,15102284
03-Sep-20,26.40,26.55,25.30,25.44,12415270
02-Sep-20,26.49,26.72,26.02,26.40,21728593
01-Sep-20,25.80,26.56,25.35,26.19,34501549
31-Aug-20,25.55,26.49,25.12,25.80,27655735
28-Aug-20,25.22,25.81,25.08,25.56,9441461
27-Aug-20,25.19,25.45,24.91,25.28,8916026
26-Aug-20,25.71,26.07,24.91,25.24,12780614
25-Aug-20,26.14,26.43,25.64,25.87,11137776
24-Aug-20,26.70,26.94,26.11,26.11,9884697
21-Aug-20,26.23,26.87,26.06,26.63,12515264
20-Aug-20,26.52,26.99,25.84,26.64,13228448
19-Aug-20,27.87,27.93,26.60,26.98,24645035
18-Aug-20,27.44,27.63,26.80,27.63,13285833
17-Aug-20,28.60,28.66,26.56,27.11,15802318
14-Aug-20,27.92,29.34,27.33,28.88,41820447
13-Aug-20,28.43,28.75,27.90,27.90,15490237
12-Aug-20,29.05,29.18,27.72,28.43,18227573
11-Aug-20,29.22,29.53,28.47,28.89,29749929
10-Aug-20,29.76,29.80,28.98,29.12,19279747
07-Aug-20,28.98,29.49,28.71,29.16,38141517
06-Aug-20,29.47,29.79,28.85,29.00,36338698
05-Aug-20,29.84,30.15,28.84,28.99,39870886
04-Aug-20,28.60,28.91,27.72,28.69,44498239
03-Aug-20,28.02,29.00,27.87,28.70,42935502
31-Jul-20,27.99,28.36,27.12,28.00,36206313
30-Jul-20,27.06,28.06,26.87,27.47,32967501
29-Jul-20,26.50,27.30,26.16,27.00,94169998
28-Jul-20,25.70,25.70,25.05,25.36,8989625
27-Jul-20,24.89,25.97,24.84,25.35,11309010
24-Jul-20,25.00,25.00,24.25,24.80,9572860
23-Jul-20,26.10,26.74,25.05,25.20,17773222
22-Jul-20,25.33,26.60,25.27,26.30,45595704
21-Jul-20,23.85,25.76,23.67,25.16,34115896
20-Jul-20,23.29,23.80,23.24,23.46,4899284
17-Jul-20,22.99,23.36,22.60,23.36,7497879
16-Jul-20,22.45,23.06,22.00,22.99,26721051
15-Jul-20,22.47,22.50,22.00,22.44,4529921
14-Jul-20,22.33,22.33,21.61,22.28,6170896
13-Jul-20,22.55,22.59,21.92,22.15,5988075
10-Jul-20,22.00,22.36,21.60,22.36,7093910
09-Jul-20,22.20,22.73,22.15,22.15,5473936
08-Jul-20,21.90,22.34,21.77,22.25,9227014
07-Jul-20,22.40,22.49,21.74,21.90,8676022
06-Jul-20,22.78,22.86,22.10,22.30,9416852
03-Jul-20,21.97,22.50,21.22,22.50,8025007
02-Jul-20,22.65,23.12,21.85,21.92,6438821
01-Jul-20,21.91,22.84,21.80,22.43,11632153
30-Jun-20,22.89,23.17,21.80,22.02,35644909
29-Jun-20,23.02,23.30,22.73,23.12,11817530
26-Jun-20,24.10,24.37,22.46,22.88,18386428
25-Jun-20,22.60,24.10,22.36,24.10,18244020
24-Jun-20,22.24,23.25,22.14,22.60,18381844
23-Jun-20,22.60,23.82,22.32,22.32,13122416
22-Jun-20,22.48,22.54,21.92,22.54,5961339
19-Jun-20,22.20,22.57,21.78,22.02,6127564
18-Jun-20,22.20,22.87,21.93,21.93,6123017
17-Jun-20,21.99,22.70,21.73,22.36,4542042
16-Jun-20,22.55,22.81,21.70,21.78,5821913
15-Jun-20,21.56,22.44,21.13,22.25,12362982
12-Jun-20,21.23,22.24,20.80,22.24,11510090
10-Jun-20,22.45,22.50,21.54,21.71,9425780
09-Jun-20,22.88,22.88,21.86,22.42,16047172
08-Jun-20,22.65,23.07,21.75,22.95,8007671
05-Jun-20,22.01,22.75,21.66,22.01,11767540
04-Jun-20,20.48,21.76,20.28,21.76,10225080
03-Jun-20,20.76,21.10,20.46,20.80,12619387
02-Jun-20,19.33,20.58,19.17,20.58,11742698
01-Jun-20,18.32,19.55,18.32,19.10,3997441
29-May-20,18.50,18.97,18.01,18.51,8211500
28-May-20,19.01,19.28,18.25,18.58,7075236
27-May-20,19.24,19.30,18.54,18.87,4327508
26-May-20,18.86,19.28,18.50,18.90,6002253
25-May-20,18.18,18.93,17.85,18.38,9056272
22-May-20,17.90,17.91,17.03,17.52,7516465
21-May-20,17.85,18.26,17.52,18.04,4735111
20-May-20,17.38,17.98,17.00,17.71,6935533
19-May-20,16.10,17.37,16.00,17.04,9403901
18-May-20,16.79,17.28,16.50,16.75,7221836
15-May-20,16.97,17.01,15.96,16.68,6249305
14-May-20,15.30,16.97,15.22,16.97,5930992
13-May-20,16.64,16.64,15.62,15.64,6015255
12-May-20,16.61,17.16,16.30,16.33,5128495
11-May-20,17.40,17.48,16.60,16.60,6350992
08-May-20,17.60,17.64,17.00,17.48,3609458
07-May-20,18.10,18.27,17.06,17.20,5984480
06-May-20,17.96,18.36,17.06,18.03,13133216
05-May-20,18.39,18.54,17.61,17.64,6045979
04-May-20,19.10,19.10,17.91,17.95,8212388
30-Apr-20,20.79,20.80,19.45,19.45,14380901
29-Apr-20,20.89,21.24,19.80,20.99,7793817
28-Apr-20,20.00,21.29,20.00,20.50,11970492
27-Apr-20,19.67,20.00,19.23,19.65,9080497
24-Apr-20,20.08,20.08,18.10,19.14,10112768
23-Apr-20,21.11,21.32,19.60,20.08,15839815
22-Apr-20,20.80,21.19,20.63,21.00,8495799
20-Apr-20,20.18,20.85,20.04,20.85,8084779
17-Apr-20,20.51,21.15,19.66,20.47,9749351
16-Apr-20,20.27,20.66,19.92,19.92,6097826
15-Apr-20,19.19,20.33,18.61,19.87,4865476
14-Apr-20,19.30,19.98,19.19,19.29,6142745
13-Apr-20,19.61,19.61,18.32,19.30,4203370
09-Apr-20,19.43,20.15,18.84,19.50,6469064
08-Apr-20,18.99,19.98,18.99,19.00,8081925
07-Apr-20,19.54,20.38,18.91,18.91,12640983
06-Apr-20,17.87,19.40,17.78,18.45,9156254
03-Apr-20,18.20,18.20,16.73,16.85,9701906
02-Apr-20,18.99,18.99,17.50,18.12,13190969
01-Apr-20,18.20,18.80,17.70,18.54,10358122
31-Mar-20,18.15,19.22,17.84,19.22,10753763
30-Mar-20,18.70,19.46,17.70,18.10,11614768
27-Mar-20,18.99,20.58,18.23,18.60,9723253
26-Mar-20,18.30,20.90,18.30,19.29,12187157
25-Mar-20,15.10,19.77,15.07,18.09,18962453
24-Mar-20,17.00,17.00,14.91,14.91,10291127
23-Mar-20,17.00,17.00,15.31,15.50,15178841
20-Mar-20,18.66,19.45,16.15,17.00,10934372
19-Mar-20,17.26,18.54,16.80,18.34,9159674
18-Mar-20,19.63,20.45,16.05,18.00,6976244
17-Mar-20,20.75,21.39,19.54,21.39,11291467

*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
cotação moedas / Bitcoin
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...