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
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	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	-	-	22,25	21,90	21,77	22,34	9M	1.460

Date,Open,High,Low,Close,Volume
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
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

*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...