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
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	6,42%	1,29	21,39	20,75	19,54	21,39	11M	3.421
16/03/2020	-10,98%	-2,48	20,10	20,08	19,63	20,96	7M	2.189
13/03/2020	11,78%	2,38	22,58	23,16	20,81	23,16	12M	3.106
12/03/2020	-18,78%	-4,67	20,20	23,73	20,20	23,73	9M	1.869
11/03/2020	-2,16%	-0,55	24,87	24,72	23,69	25,44	17M	3.189
10/03/2020	2,75%	0,68	25,42	25,80	24,40	26,19	16M	3.928
09/03/2020	-9,71%	-2,66	24,74	26,79	24,41	26,79	21M	3.300
06/03/2020	-0,72%	-0,20	27,40	26,61	26,26	27,40	8M	1.862
05/03/2020	-7,23%	-2,15	27,60	29,73	26,95	29,97	9M	1.750
04/03/2020	-0,83%	-0,25	29,75	30,30	29,12	30,65	12M	2.545
03/03/2020	0,54%	0,16	30,00	30,05	29,27	30,50	13M	2.799
02/03/2020	3,79%	1,09	29,84	29,09	28,86	30,29	11M	2.663
28/02/2020	-0,07%	-0,02	28,75	28,27	27,16	28,75	31M	6.631
27/02/2020	-3,88%	-1,16	28,77	29,45	28,33	29,63	17M	3.054
26/02/2020	-7,34%	-2,37	29,93	30,99	29,24	30,99	8M	1.590
21/02/2020	-0,31%	-0,10	32,30	32,24	31,40	32,39	14M	2.130
20/02/2020	1,25%	0,40	32,40	32,09	31,63	32,56	17M	1.968
19/02/2020	2,11%	0,66	32,00	31,64	31,22	32,83	34M	3.054
18/02/2020	2,02%	0,62	31,34	30,28	30,23	31,34	8M	1.939
17/02/2020	1,05%	0,32	30,72	30,43	30,10	31,53	12M	2.617
14/02/2020	1,95%	0,58	30,40	30,03	29,55	30,83	12M	2.740
13/02/2020	1,43%	0,42	29,82	29,00	28,66	29,82	15M	2.274
12/02/2020	1,48%	0,43	29,40	28,98	28,75	30,07	8M	2.097
11/02/2020	1,01%	0,29	28,97	28,70	28,62	29,39	7M	1.997
10/02/2020	-2,68%	-0,79	28,68	29,14	28,32	29,77	10M	2.365
07/02/2020	-2,77%	-0,84	29,47	30,31	29,15	30,51	12M	2.926
06/02/2020	-2,54%	-0,79	30,31	31,10	30,12	31,44	6M	1.378
05/02/2020	2,74%	0,83	31,10	30,68	30,48	31,74	16M	3.326
04/02/2020	2,64%	0,78	30,27	29,65	29,65	30,73	14M	3.572
03/02/2020	0,65%	0,19	29,49	29,30	29,10	30,10	15M	3.733
31/01/2020	-3,84%	-1,17	29,30	30,47	29,30	30,47	24M	5.618
30/01/2020	-5,49%	-1,77	30,47	32,02	29,26	32,03	24M	4.425
29/01/2020	-0,86%	-0,28	32,24	32,31	32,02	32,86	16M	3.470
28/01/2020	1,94%	0,62	32,52	32,12	31,64	32,69	19M	2.737
27/01/2020	-0,37%	-0,12	31,90	31,63	30,75	31,99	23M	2.393
24/01/2020	6,06%	1,83	32,02	30,56	30,21	32,09	37M	5.958
23/01/2020	-0,66%	-0,20	30,19	30,64	30,17	30,64	13M	2.002
22/01/2020	0,07%	0,02	30,39	30,30	30,05	30,60	13M	2.093
21/01/2020	-0,43%	-0,13	30,37	30,59	29,86	30,89	14M	3.682
20/01/2020	1,13%	0,34	30,50	30,17	30,10	30,91	9M	1.894
17/01/2020	-0,82%	-0,25	30,16	30,41	29,88	30,47	6M	1.467
16/01/2020	-0,46%	-0,14	30,41	30,55	29,82	30,76	7M	1.256
15/01/2020	-0,07%	-0,02	30,55	30,69	30,10	30,83	6M	1.198
14/01/2020	0,10%	0,03	30,57	30,54	30,24	31,00	9M	1.686
13/01/2020	4,20%	1,23	30,54	29,35	29,12	30,54	9M	1.793
10/01/2020	0,41%	0,12	29,31	29,40	28,95	30,07	12M	2.258
09/01/2020	-0,03%	-0,01	29,19	29,40	28,92	29,76	28M	2.108
08/01/2020	2,67%	0,76	29,20	28,57	28,23	29,32	8M	1.350
07/01/2020	0,53%	0,15	28,44	28,52	27,93	28,86	7M	1.389
06/01/2020	0,35%	0,10	28,29	27,87	27,40	28,30	8M	1.722
03/01/2020	2,47%	0,68	28,19	27,40	27,08	28,19	7M	1.054
02/01/2020	1,07%	0,29	27,51	27,22	26,70	27,51	6M	1.350
30/12/2019	1,00%	0,27	27,22	27,05	26,46	27,48	7M	1.796
27/12/2019	1,62%	0,43	26,95	26,52	26,19	27,00	6M	1.596
26/12/2019	1,57%	0,41	26,52	26,11	25,79	26,52	5M	1.115
23/12/2019	0,54%	0,14	26,11	25,89	25,70	26,24	3M	824
20/12/2019	-0,35%	-0,09	25,97	26,38	25,85	26,83	8M	1.623
19/12/2019	1,01%	0,26	26,06	25,80	25,79	26,30	9M	1.707
18/12/2019	-	-	25,80	25,30	25,11	26,20	14M	2.207

Date,Open,High,Low,Close,Volume
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
16-Mar-20,20.08,20.96,19.63,20.10,6777045
13-Mar-20,23.16,23.16,20.81,22.58,11567173
12-Mar-20,23.73,23.73,20.20,20.20,9005210
11-Mar-20,24.72,25.44,23.69,24.87,17237042
10-Mar-20,25.80,26.19,24.40,25.42,16172582
09-Mar-20,26.79,26.79,24.41,24.74,20731728
06-Mar-20,26.61,27.40,26.26,27.40,7989005
05-Mar-20,29.73,29.97,26.95,27.60,9266959
04-Mar-20,30.30,30.65,29.12,29.75,12115408
03-Mar-20,30.05,30.50,29.27,30.00,12965329
02-Mar-20,29.09,30.29,28.86,29.84,11214139
28-Feb-20,28.27,28.75,27.16,28.75,30541662
27-Feb-20,29.45,29.63,28.33,28.77,16911403
26-Feb-20,30.99,30.99,29.24,29.93,8350588
21-Feb-20,32.24,32.39,31.40,32.30,13859226
20-Feb-20,32.09,32.56,31.63,32.40,16629248
19-Feb-20,31.64,32.83,31.22,32.00,34332657
18-Feb-20,30.28,31.34,30.23,31.34,8146406
17-Feb-20,30.43,31.53,30.10,30.72,12499303
14-Feb-20,30.03,30.83,29.55,30.40,12079517
13-Feb-20,29.00,29.82,28.66,29.82,15034887
12-Feb-20,28.98,30.07,28.75,29.40,8142439
11-Feb-20,28.70,29.39,28.62,28.97,7143434
10-Feb-20,29.14,29.77,28.32,28.68,9928612
07-Feb-20,30.31,30.51,29.15,29.47,11591650
06-Feb-20,31.10,31.44,30.12,30.31,6046716
05-Feb-20,30.68,31.74,30.48,31.10,16126405
04-Feb-20,29.65,30.73,29.65,30.27,14206101
03-Feb-20,29.30,30.10,29.10,29.49,15377163
31-Jan-20,30.47,30.47,29.30,29.30,24423762
30-Jan-20,32.02,32.03,29.26,30.47,24216627
29-Jan-20,32.31,32.86,32.02,32.24,16044861
28-Jan-20,32.12,32.69,31.64,32.52,19260006
27-Jan-20,31.63,31.99,30.75,31.90,22851196
24-Jan-20,30.56,32.09,30.21,32.02,37102517
23-Jan-20,30.64,30.64,30.17,30.19,12668453
22-Jan-20,30.30,30.60,30.05,30.39,12927517
21-Jan-20,30.59,30.89,29.86,30.37,14127924
20-Jan-20,30.17,30.91,30.10,30.50,9104032
17-Jan-20,30.41,30.47,29.88,30.16,6368112
16-Jan-20,30.55,30.76,29.82,30.41,7002892
15-Jan-20,30.69,30.83,30.10,30.55,5979585
14-Jan-20,30.54,31.00,30.24,30.57,8524641
13-Jan-20,29.35,30.54,29.12,30.54,9092690
10-Jan-20,29.40,30.07,28.95,29.31,12463460
09-Jan-20,29.40,29.76,28.92,29.19,27734684
08-Jan-20,28.57,29.32,28.23,29.20,8077686
07-Jan-20,28.52,28.86,27.93,28.44,6919362
06-Jan-20,27.87,28.30,27.40,28.29,7531403
03-Jan-20,27.40,28.19,27.08,28.19,6763772
02-Jan-20,27.22,27.51,26.70,27.51,6273830
30-Dec-19,27.05,27.48,26.46,27.22,6591786
27-Dec-19,26.52,27.00,26.19,26.95,6268821
26-Dec-19,26.11,26.52,25.79,26.52,5085235
23-Dec-19,25.89,26.24,25.70,26.11,3499504
20-Dec-19,26.38,26.83,25.85,25.97,7996585
19-Dec-19,25.80,26.30,25.79,26.06,9001898
18-Dec-19,25.30,26.20,25.11,25.80,13800820

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...