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
30/06/2022	18,99%	3,19	19,99	19,06	18,71	20,89	63M	8.579
29/06/2022	-3,39%	-0,59	16,80	17,71	16,65	17,71	2M	731
28/06/2022	-1,64%	-0,29	17,39	17,68	17,15	17,95	2M	787
27/06/2022	-1,28%	-0,23	17,68	18,02	17,57	18,50	2M	633
24/06/2022	-0,94%	-0,17	17,91	18,13	17,69	18,40	2M	743
23/06/2022	0,11%	0,02	18,08	18,19	18,01	18,41	2M	710
22/06/2022	2,21%	0,39	18,06	17,32	17,32	18,30	3M	1.018
21/06/2022	-6,41%	-1,21	17,67	18,62	17,65	18,66	7M	1.232
20/06/2022	0,48%	0,09	18,88	18,78	17,92	18,88	4M	1.190
17/06/2022	6,58%	1,16	18,79	17,05	16,60	18,79	13M	2.546
15/06/2022	2,98%	0,51	17,63	17,19	17,18	17,74	4M	1.218

14/06/2022	-3,00%	-0,53	17,12	17,71	16,80	17,71	3M	877
13/06/2022	-4,80%	-0,89	17,65	18,39	17,60	18,45	3M	1.007
10/06/2022	-4,68%	-0,91	18,54	19,18	18,54	19,34	2M	816
09/06/2022	-1,77%	-0,35	19,45	19,64	19,43	20,20	6M	865
08/06/2022	-0,50%	-0,10	19,80	19,96	19,65	20,33	4M	1.544
07/06/2022	-4,14%	-0,86	19,90	20,64	19,90	20,64	3M	763
06/06/2022	-2,49%	-0,53	20,76	21,30	20,62	21,30	7M	569
03/06/2022	-1,98%	-0,43	21,29	21,57	20,84	21,61	3M	534
02/06/2022	4,07%	0,85	21,72	20,85	20,58	21,72	3M	1.015
01/06/2022	-1,32%	-0,28	20,87	21,05	20,49	21,08	4M	953
31/05/2022	5,91%	1,18	21,15	19,99	19,58	21,19	19M	2.244
30/05/2022	0,35%	0,07	19,97	19,78	19,74	20,30	686K	294
27/05/2022	-1,53%	-0,31	19,90	20,25	19,73	20,42	3M	1.319
26/05/2022	2,23%	0,44	20,21	19,78	19,78	20,39	2M	881
25/05/2022	1,85%	0,36	19,77	19,31	19,17	20,04	2M	835
24/05/2022	0,73%	0,14	19,41	19,22	18,78	19,60	5M	784
23/05/2022	-0,62%	-0,12	19,27	19,21	19,13	19,70	3M	1.215
20/05/2022	-0,21%	-0,04	19,39	19,34	19,08	19,91	3M	1.164
19/05/2022	3,08%	0,58	19,43	18,87	18,66	19,57	5M	762
18/05/2022	1,78%	0,33	18,85	18,59	18,15	18,85	3M	975
17/05/2022	-0,32%	-0,06	18,52	18,81	18,26	18,90	2M	680
16/05/2022	-4,47%	-0,87	18,58	19,80	18,58	19,80	4M	753
13/05/2022	5,14%	0,95	19,45	18,65	18,65	19,67	5M	1.822
12/05/2022	2,55%	0,46	18,50	17,82	17,81	18,80	4M	1.106
11/05/2022	-0,11%	-0,02	18,04	17,90	17,76	18,17	4M	1.845
10/05/2022	2,79%	0,49	18,06	17,87	17,87	18,39	2M	944
09/05/2022	-2,61%	-0,47	17,57	17,65	17,53	18,24	3M	1.016
06/05/2022	-0,99%	-0,18	18,04	18,10	17,88	18,51	4M	1.820
05/05/2022	-3,65%	-0,69	18,22	18,75	17,98	18,89	3M	1.052
04/05/2022	8,06%	1,41	18,91	17,42	17,42	19,21	4M	1.520
03/05/2022	0,46%	0,08	17,50	17,42	17,30	17,58	2M	876
02/05/2022	-0,80%	-0,14	17,42	17,55	17,30	17,77	5M	1.943
29/04/2022	-2,71%	-0,49	17,56	18,20	17,56	18,25	5M	1.496
28/04/2022	-0,66%	-0,12	18,05	18,39	17,76	18,45	2M	852
27/04/2022	1,40%	0,25	18,17	18,15	17,83	18,26	2M	961
26/04/2022	-4,38%	-0,82	17,92	18,42	17,85	18,70	2M	786
25/04/2022	4,69%	0,84	18,74	17,85	17,64	18,74	3M	1.287
22/04/2022	-3,24%	-0,60	17,90	18,33	17,90	18,59	2M	915
20/04/2022	0,60%	0,11	18,50	18,23	18,20	18,69	2M	741
19/04/2022	0,99%	0,18	18,39	18,13	17,98	18,49	2M	780
18/04/2022	1,05%	0,19	18,21	17,90	17,72	18,30	1M	481
14/04/2022	-1,21%	-0,22	18,02	18,24	17,86	18,33	2M	729
13/04/2022	1,00%	0,18	18,24	18,20	17,68	18,26	3M	853
12/04/2022	2,56%	0,45	18,06	17,75	17,75	18,41	3M	1.101
11/04/2022	-4,29%	-0,79	17,61	18,29	17,61	18,29	2M	908
08/04/2022	-1,81%	-0,34	18,40	18,72	18,40	18,97	3M	792
07/04/2022	0,43%	0,08	18,74	18,39	18,35	18,80	2M	591
06/04/2022	-4,50%	-0,88	18,66	19,34	18,36	19,34	4M	1.589
05/04/2022	-2,40%	-0,48	19,54	19,95	19,40	20,38	3M	1.256
04/04/2022	-0,40%	-0,08	20,02	20,10	19,43	20,29	4M	1.189
01/04/2022	3,93%	0,76	20,10	19,48	19,47	20,15	10M	1.133
31/03/2022	-3,69%	-0,74	19,34	20,08	19,34	20,09	3M	962
30/03/2022	1,01%	0,20	20,08	19,87	19,42	20,08	7M	2.687
29/03/2022	4,41%	0,84	19,88	19,17	19,11	19,99	5M	1.470
28/03/2022	-0,68%	-0,13	19,04	19,40	18,83	19,50	3M	694
25/03/2022	0,74%	0,14	19,17	19,00	18,86	19,40	3M	1.028
24/03/2022	2,42%	0,45	19,03	18,57	18,48	19,16	3M	1.039
23/03/2022	-1,17%	-0,22	18,58	18,71	18,42	18,86	3M	910
22/03/2022	1,08%	0,20	18,80	18,60	18,41	18,92	2M	791
21/03/2022	-1,27%	-0,24	18,60	18,66	18,34	19,08	5M	1.656
18/03/2022	4,67%	0,84	18,84	17,99	17,74	18,84	6M	1.333
17/03/2022	3,45%	0,60	18,00	17,25	17,16	18,06	5M	1.760
16/03/2022	4,88%	0,81	17,40	16,60	16,52	17,46	3M	1.352
15/03/2022	-1,19%	-0,20	16,59	16,82	16,57	16,91	3M	1.133
14/03/2022	-0,53%	-0,09	16,79	16,90	16,74	17,12	4M	1.384
11/03/2022	-3,54%	-0,62	16,88	17,50	16,80	17,57	4M	1.252
10/03/2022	1,16%	0,20	17,50	17,16	16,98	17,68	3M	1.385
09/03/2022	2,13%	0,36	17,30	17,00	16,84	17,71	3M	1.191
08/03/2022	-0,06%	-0,01	16,94	17,18	16,67	17,19	4M	1.864
07/03/2022	-2,42%	-0,42	16,95	17,30	16,92	17,75	7M	2.729
04/03/2022	-4,09%	-0,74	17,37	18,11	17,05	18,11	12M	3.447
03/03/2022	-0,22%	-0,04	18,11	18,23	18,03	18,50	4M	1.668
02/03/2022	-1,63%	-0,30	18,15	18,45	18,15	18,74	4M	1.646
25/02/2022	-5,96%	-1,17	18,45	19,30	18,16	19,63	16M	3.777
24/02/2022	1,66%	0,32	19,62	19,00	18,74	19,64	7M	2.223
23/02/2022	-1,68%	-0,33	19,30	19,64	19,30	19,97	3M	1.062
22/02/2022	2,03%	0,39	19,63	19,44	19,36	19,86	3M	1.184
21/02/2022	-4,14%	-0,83	19,24	20,05	19,24	20,19	3M	1.063
18/02/2022	-0,10%	-0,02	20,07	20,15	19,95	20,34	4M	1.055
17/02/2022	-1,13%	-0,23	20,09	20,32	19,81	20,58	4M	1.260
16/02/2022	-1,22%	-0,25	20,32	20,59	20,30	20,75	4M	1.330
15/02/2022	0,54%	0,11	20,57	20,55	20,49	21,14	3M	1.089
14/02/2022	1,69%	0,34	20,46	20,18	20,03	20,71	6M	2.150
11/02/2022	-5,63%	-1,20	20,12	21,32	20,01	21,32	12M	3.140
10/02/2022	-1,48%	-0,32	21,32	21,70	21,18	22,11	6M	1.877
09/02/2022	1,22%	0,26	21,64	21,27	21,09	21,86	5M	1.508
08/02/2022	0,23%	0,05	21,38	21,18	20,97	21,83	5M	1.466
07/02/2022	-2,82%	-0,62	21,33	21,96	20,77	21,96	8M	1.972
04/02/2022	-3,22%	-0,73	21,95	22,69	21,75	22,70	7M	1.747
03/02/2022	-1,43%	-0,33	22,68	22,97	21,86	23,01	13M	3.676
02/02/2022	-0,35%	-0,08	23,01	23,05	22,93	23,67	11M	2.521
01/02/2022	0,48%	0,11	23,09	22,85	22,51	23,27	7M	1.918
31/01/2022	3,70%	0,82	22,98	22,13	22,06	23,09	8M	2.148
28/01/2022	2,26%	0,49	22,16	21,59	21,46	22,23	6M	1.608
27/01/2022	-0,28%	-0,06	21,67	21,67	21,36	22,12	7M	2.069
26/01/2022	2,65%	0,56	21,73	21,32	21,24	22,28	7M	1.922
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	-	-	19,52	20,26	19,13	20,65	9M	2.799

Date,Open,High,Low,Close,Volume
30-Jun-22,19.06,20.89,18.71,19.99,63115335
29-Jun-22,17.71,17.71,16.65,16.80,1919119
28-Jun-22,17.68,17.95,17.15,17.39,1784315
27-Jun-22,18.02,18.50,17.57,17.68,1823092
24-Jun-22,18.13,18.40,17.69,17.91,1877927
23-Jun-22,18.19,18.41,18.01,18.08,1581118
22-Jun-22,17.32,18.30,17.32,18.06,2683069
21-Jun-22,18.62,18.66,17.65,17.67,6815639
20-Jun-22,18.78,18.88,17.92,18.88,3776515
17-Jun-22,17.05,18.79,16.60,18.79,12990173
15-Jun-22,17.19,17.74,17.18,17.63,3925953
14-Jun-22,17.71,17.71,16.80,17.12,2625687
13-Jun-22,18.39,18.45,17.60,17.65,3307892
10-Jun-22,19.18,19.34,18.54,18.54,2106588
09-Jun-22,19.64,20.20,19.43,19.45,5858904
08-Jun-22,19.96,20.33,19.65,19.80,4128245
07-Jun-22,20.64,20.64,19.90,19.90,2561413
06-Jun-22,21.30,21.30,20.62,20.76,6910288
03-Jun-22,21.57,21.61,20.84,21.29,2656331
02-Jun-22,20.85,21.72,20.58,21.72,3402158
01-Jun-22,21.05,21.08,20.49,20.87,4328751
31-May-22,19.99,21.19,19.58,21.15,18572204
30-May-22,19.78,20.30,19.74,19.97,685873
27-May-22,20.25,20.42,19.73,19.90,3266303
26-May-22,19.78,20.39,19.78,20.21,2421132
25-May-22,19.31,20.04,19.17,19.77,2467023
24-May-22,19.22,19.60,18.78,19.41,4631914
23-May-22,19.21,19.70,19.13,19.27,3497632
20-May-22,19.34,19.91,19.08,19.39,2936006
19-May-22,18.87,19.57,18.66,19.43,4966660
18-May-22,18.59,18.85,18.15,18.85,2521671
17-May-22,18.81,18.90,18.26,18.52,1882687
16-May-22,19.80,19.80,18.58,18.58,3619946
13-May-22,18.65,19.67,18.65,19.45,5190266
12-May-22,17.82,18.80,17.81,18.50,3986379
11-May-22,17.90,18.17,17.76,18.04,4091347
10-May-22,17.87,18.39,17.87,18.06,2482895
09-May-22,17.65,18.24,17.53,17.57,2555017
06-May-22,18.10,18.51,17.88,18.04,4447026
05-May-22,18.75,18.89,17.98,18.22,2513166
04-May-22,17.42,19.21,17.42,18.91,3954400
03-May-22,17.42,17.58,17.30,17.50,2322909
02-May-22,17.55,17.77,17.30,17.42,4652912
29-Apr-22,18.20,18.25,17.56,17.56,4722981
28-Apr-22,18.39,18.45,17.76,18.05,2082498
27-Apr-22,18.15,18.26,17.83,18.17,2429797
26-Apr-22,18.42,18.70,17.85,17.92,1792813
25-Apr-22,17.85,18.74,17.64,18.74,3224156
22-Apr-22,18.33,18.59,17.90,17.90,2127794
20-Apr-22,18.23,18.69,18.20,18.50,2067430
19-Apr-22,18.13,18.49,17.98,18.39,1946876
18-Apr-22,17.90,18.30,17.72,18.21,1246417
14-Apr-22,18.24,18.33,17.86,18.02,1996752
13-Apr-22,18.20,18.26,17.68,18.24,2637687
12-Apr-22,17.75,18.41,17.75,18.06,2950900
11-Apr-22,18.29,18.29,17.61,17.61,2358382
08-Apr-22,18.72,18.97,18.40,18.40,3346270
07-Apr-22,18.39,18.80,18.35,18.74,2124806
06-Apr-22,19.34,19.34,18.36,18.66,4377033
05-Apr-22,19.95,20.38,19.40,19.54,3050253
04-Apr-22,20.10,20.29,19.43,20.02,3568254
01-Apr-22,19.48,20.15,19.47,20.10,9570352
31-Mar-22,20.08,20.09,19.34,19.34,3102600
30-Mar-22,19.87,20.08,19.42,20.08,7232117
29-Mar-22,19.17,19.99,19.11,19.88,5080385
28-Mar-22,19.40,19.50,18.83,19.04,2867484
25-Mar-22,19.00,19.40,18.86,19.17,2519319
24-Mar-22,18.57,19.16,18.48,19.03,2954772
23-Mar-22,18.71,18.86,18.42,18.58,2652006
22-Mar-22,18.60,18.92,18.41,18.80,2096000
21-Mar-22,18.66,19.08,18.34,18.60,4649754
18-Mar-22,17.99,18.84,17.74,18.84,5556788
17-Mar-22,17.25,18.06,17.16,18.00,5374121
16-Mar-22,16.60,17.46,16.52,17.40,3109966
15-Mar-22,16.82,16.91,16.57,16.59,3085046
14-Mar-22,16.90,17.12,16.74,16.79,3621697
11-Mar-22,17.50,17.57,16.80,16.88,3875261
10-Mar-22,17.16,17.68,16.98,17.50,3466197
09-Mar-22,17.00,17.71,16.84,17.30,3438627
08-Mar-22,17.18,17.19,16.67,16.94,4201196
07-Mar-22,17.30,17.75,16.92,16.95,6782120
04-Mar-22,18.11,18.11,17.05,17.37,11577749
03-Mar-22,18.23,18.50,18.03,18.11,4021976
02-Mar-22,18.45,18.74,18.15,18.15,4188665
25-Feb-22,19.30,19.63,18.16,18.45,16366148
24-Feb-22,19.00,19.64,18.74,19.62,6543653
23-Feb-22,19.64,19.97,19.30,19.30,2882893
22-Feb-22,19.44,19.86,19.36,19.63,3408950
21-Feb-22,20.05,20.19,19.24,19.24,3026744
18-Feb-22,20.15,20.34,19.95,20.07,4221332
17-Feb-22,20.32,20.58,19.81,20.09,3982561
16-Feb-22,20.59,20.75,20.30,20.32,4016193
15-Feb-22,20.55,21.14,20.49,20.57,3027924
14-Feb-22,20.18,20.71,20.03,20.46,6089699
11-Feb-22,21.32,21.32,20.01,20.12,11566198
10-Feb-22,21.70,22.11,21.18,21.32,6388615
09-Feb-22,21.27,21.86,21.09,21.64,5163333
08-Feb-22,21.18,21.83,20.97,21.38,4934607
07-Feb-22,21.96,21.96,20.77,21.33,7970789
04-Feb-22,22.69,22.70,21.75,21.95,7281408
03-Feb-22,22.97,23.01,21.86,22.68,12524075
02-Feb-22,23.05,23.67,22.93,23.01,11275274
01-Feb-22,22.85,23.27,22.51,23.09,7460249
31-Jan-22,22.13,23.09,22.06,22.98,8116638
28-Jan-22,21.59,22.23,21.46,22.16,6219378
27-Jan-22,21.67,22.12,21.36,21.67,7085341
26-Jan-22,21.32,22.28,21.24,21.73,6665116
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PARD3