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
28/04/2023	1,25%	0,25	20,25	19,84	19,66	20,25	37M	5.285
27/04/2023	0,10%	0,02	20,00	19,73	19,54	20,00	8M	1.787
26/04/2023	1,16%	0,23	19,98	19,54	19,54	19,98	6M	1.288
25/04/2023	-1,10%	-0,22	19,75	19,79	19,48	19,80	7M	1.603
24/04/2023	0,86%	0,17	19,97	19,50	19,40	20,05	9M	2.355
20/04/2023	2,59%	0,50	19,80	19,42	19,00	19,80	6M	1.380
19/04/2023	-3,84%	-0,77	19,30	19,88	19,26	19,92	7M	1.619

18/04/2023	-0,55%	-0,11	20,07	20,14	19,83	20,50	8M	1.780
17/04/2023	-0,10%	-0,02	20,18	20,28	19,66	20,40	5M	1.315
14/04/2023	1,35%	0,27	20,20	20,03	19,51	20,20	6M	794
13/04/2023	-2,50%	-0,51	19,93	20,41	19,85	20,41	5M	1.048
12/04/2023	2,56%	0,51	20,44	20,02	19,76	20,50	9M	1.550
11/04/2023	4,78%	0,91	19,93	19,29	19,17	19,93	10M	2.302
10/04/2023	-1,76%	-0,34	19,02	19,22	18,93	19,48	3M	670
06/04/2023	0,62%	0,12	19,36	19,33	19,23	19,50	3M	743
05/04/2023	-0,41%	-0,08	19,24	19,68	18,92	19,68	4M	566
04/04/2023	0,62%	0,12	19,32	19,43	19,28	19,73	3M	830
03/04/2023	-2,98%	-0,59	19,20	19,55	19,07	19,56	6M	1.094
31/03/2023	-1,93%	-0,39	19,79	20,18	19,60	20,18	4M	1.022
30/03/2023	1,97%	0,39	20,18	19,97	19,85	20,35	3M	671
29/03/2023	-1,64%	-0,33	19,79	19,88	19,61	20,12	2M	608
28/03/2023	2,13%	0,42	20,12	19,59	19,53	20,25	7M	997
27/03/2023	-0,86%	-0,17	19,70	19,94	19,62	20,00	4M	1.111
24/03/2023	2,16%	0,42	19,87	19,65	19,31	19,95	3M	728
23/03/2023	0,05%	0,01	19,45	19,47	18,98	19,47	5M	935
22/03/2023	-1,27%	-0,25	19,44	19,58	19,03	19,67	5M	1.316
21/03/2023	2,82%	0,54	19,69	19,04	18,89	19,69	5M	1.219
20/03/2023	-1,64%	-0,32	19,15	19,44	18,73	19,44	4M	729
17/03/2023	-2,80%	-0,56	19,47	19,91	18,99	20,01	8M	1.858
16/03/2023	1,57%	0,31	20,03	19,69	19,57	20,15	4M	1.004
15/03/2023	0,87%	0,17	19,72	19,29	19,17	19,82	5M	1.490
14/03/2023	-0,76%	-0,15	19,55	19,72	19,42	20,07	3M	886
13/03/2023	0,20%	0,04	19,70	19,44	19,28	19,85	4M	853
10/03/2023	-1,06%	-0,21	19,66	19,89	19,50	19,89	3M	656
09/03/2023	0,56%	0,11	19,87	19,86	19,75	20,27	4M	1.128
08/03/2023	3,19%	0,61	19,76	19,33	19,20	19,99	5M	1.399
07/03/2023	0,21%	0,04	19,15	18,97	18,79	19,39	3M	633
06/03/2023	0,84%	0,16	19,11	18,88	18,58	19,24	5M	1.028
03/03/2023	0,37%	0,07	18,95	18,90	18,76	19,06	4M	1.076
02/03/2023	-2,33%	-0,45	18,88	19,26	18,82	19,26	3M	815
01/03/2023	0,36%	0,07	19,33	19,13	18,85	19,40	7M	1.468
28/02/2023	-1,93%	-0,38	19,26	19,48	19,26	19,82	4M	1.045
27/02/2023	-0,71%	-0,14	19,64	19,71	19,43	19,83	3M	863
24/02/2023	-1,00%	-0,20	19,78	19,89	19,70	20,00	2M	517
23/02/2023	-2,58%	-0,53	19,98	20,34	19,95	20,45	5M	1.153
22/02/2023	-1,44%	-0,30	20,51	20,56	19,84	20,56	4M	513
17/02/2023	1,02%	0,21	20,81	20,64	20,44	21,00	6M	891
16/02/2023	1,98%	0,40	20,60	20,23	19,98	20,75	8M	2.027
15/02/2023	1,51%	0,30	20,20	19,93	19,81	20,45	7M	1.643
14/02/2023	0,05%	0,01	19,90	19,98	19,72	20,18	5M	1.016
13/02/2023	1,69%	0,33	19,89	19,72	19,60	20,04	8M	1.522
10/02/2023	-2,20%	-0,44	19,56	19,60	19,24	19,93	7M	1.318
09/02/2023	-1,96%	-0,40	20,00	20,50	19,94	20,50	34M	1.642
08/02/2023	2,00%	0,40	20,40	20,23	20,01	20,60	8M	1.641
07/02/2023	-0,05%	-0,01	20,00	20,10	19,90	20,18	9M	1.539
06/02/2023	-2,10%	-0,43	20,01	20,40	19,88	20,43	6M	1.318
03/02/2023	-4,17%	-0,89	20,44	21,48	20,26	21,48	9M	1.292
02/02/2023	0,28%	0,06	21,33	21,31	20,95	21,44	10M	1.720
01/02/2023	2,51%	0,52	21,27	20,80	20,63	21,27	13M	2.259
31/01/2023	1,97%	0,40	20,75	20,20	19,96	20,77	14M	2.876
30/01/2023	2,36%	0,47	20,35	19,91	19,87	20,35	6M	1.117
27/01/2023	-1,34%	-0,27	19,88	20,16	19,69	20,16	6M	1.116
26/01/2023	-1,99%	-0,41	20,15	20,68	19,94	20,71	6M	1.131
25/01/2023	3,68%	0,73	20,56	19,87	19,83	20,57	11M	2.017
24/01/2023	2,53%	0,49	19,83	19,49	18,86	19,83	9M	2.336
23/01/2023	-3,78%	-0,76	19,34	20,16	19,25	20,19	9M	1.449
20/01/2023	-2,90%	-0,60	20,10	20,67	20,10	20,67	4M	997
19/01/2023	0,24%	0,05	20,70	20,48	20,30	20,81	5M	937
18/01/2023	-0,15%	-0,03	20,65	20,63	20,41	20,87	8M	1.358
17/01/2023	3,97%	0,79	20,68	19,93	19,93	20,68	6M	941
16/01/2023	-3,26%	-0,67	19,89	20,30	19,89	20,53	4M	1.105
13/01/2023	-3,02%	-0,64	20,56	21,20	20,45	21,20	7M	1.247
12/01/2023	-0,28%	-0,06	21,20	21,23	20,94	21,52	6M	1.228
11/01/2023	2,56%	0,53	21,26	20,61	20,53	21,37	8M	1.134
10/01/2023	1,52%	0,31	20,73	20,42	20,10	20,79	9M	2.041
09/01/2023	-0,92%	-0,19	20,42	20,70	20,12	20,76	4M	1.054
06/01/2023	1,73%	0,35	20,61	20,04	19,93	20,70	6M	1.262
05/01/2023	0,45%	0,09	20,26	20,17	20,03	20,54	8M	2.174
04/01/2023	2,28%	0,45	20,17	19,74	19,51	20,17	16M	2.135
03/01/2023	-4,04%	-0,83	19,72	20,17	19,67	20,44	8M	1.707
02/01/2023	-2,38%	-0,50	20,55	20,85	20,01	20,85	7M	1.724
29/12/2022	-1,82%	-0,39	21,05	21,24	20,92	21,62	9M	1.251
28/12/2022	0,80%	0,17	21,44	21,22	21,21	21,61	6M	1.301
27/12/2022	0,09%	0,02	21,27	21,24	20,84	21,55	12M	3.294
26/12/2022	-0,05%	-0,01	21,25	21,30	20,88	21,30	9M	1.258
23/12/2022	0,33%	0,07	21,26	20,95	20,95	21,54	16M	3.447
22/12/2022	2,47%	0,51	21,19	20,80	20,41	21,19	9M	1.883
21/12/2022	1,57%	0,32	20,68	20,50	20,05	20,73	8M	1.536
20/12/2022	-3,28%	-0,69	20,36	21,18	20,33	21,41	14M	3.207
19/12/2022	2,09%	0,43	21,05	20,62	20,53	21,17	7M	1.058
16/12/2022	-0,96%	-0,20	20,62	20,82	20,41	21,04	5M	830
15/12/2022	0,82%	0,17	20,82	20,46	20,25	21,09	6M	913
14/12/2022	3,10%	0,62	20,65	19,92	19,40	20,80	9M	2.627
13/12/2022	-3,98%	-0,83	20,03	20,91	19,96	20,91	14M	4.043
12/12/2022	-0,05%	-0,01	20,86	20,70	20,26	21,00	7M	1.517
09/12/2022	0,29%	0,06	20,87	20,69	20,46	21,16	10M	2.612
08/12/2022	-4,98%	-1,09	20,81	21,99	20,81	21,99	12M	3.159
07/12/2022	0,92%	0,20	21,90	21,50	21,36	21,93	6M	1.260
06/12/2022	-2,95%	-0,66	21,70	22,46	21,40	22,46	9M	2.213
05/12/2022	-1,93%	-0,44	22,36	22,65	22,13	22,65	6M	1.387
02/12/2022	0,62%	0,14	22,80	22,68	22,48	23,18	8M	1.598
01/12/2022	-2,50%	-0,58	22,66	23,00	22,56	23,35	14M	3.522
30/11/2022	1,66%	0,38	23,24	22,99	22,18	23,24	28M	1.778
29/11/2022	0,70%	0,16	22,86	22,80	22,44	23,32	10M	1.882
28/11/2022	2,53%	0,56	22,70	22,09	22,08	22,70	6M	1.203
25/11/2022	-1,82%	-0,41	22,14	22,59	21,74	22,59	6M	1.263
24/11/2022	3,39%	0,74	22,55	21,95	21,95	22,60	7M	1.426
23/11/2022	-2,33%	-0,52	21,81	22,13	21,65	22,14	7M	1.388
22/11/2022	-0,13%	-0,03	22,33	22,36	21,89	22,45	7M	1.397
21/11/2022	1,64%	0,36	22,36	22,12	22,02	22,58	21M	4.782
18/11/2022	-1,48%	-0,33	22,00	22,58	21,90	22,73	12M	2.641
17/11/2022	0,68%	0,15	22,33	21,90	21,33	22,34	14M	2.951
16/11/2022	-0,45%	-0,10	22,18	22,00	21,57	22,30	36M	3.209
14/11/2022	-0,98%	-0,22	22,28	22,20	22,10	22,84	19M	4.415
11/11/2022	-2,85%	-0,66	22,50	23,04	22,00	23,04	39M	5.358
10/11/2022	-0,22%	-0,05	23,16	22,99	21,83	23,16	11M	1.976
09/11/2022	-0,04%	-0,01	23,21	23,29	23,00	23,41	8M	1.121
08/11/2022	-0,39%	-0,09	23,22	23,14	22,95	24,00	35M	2.709
07/11/2022	-3,68%	-0,89	23,31	23,99	23,13	24,08	17M	3.864
04/11/2022	3,20%	0,75	24,20	23,71	23,44	24,20	14M	2.687
03/11/2022	2,00%	0,46	23,45	22,82	22,76	23,58	17M	4.421
01/11/2022	-1,12%	-0,26	22,99	23,49	22,47	23,56	16M	2.995
31/10/2022	0,87%	0,20	23,25	22,52	22,31	23,33	14M	2.200
28/10/2022	1,05%	0,24	23,05	22,66	22,51	23,08	10M	1.907
27/10/2022	3,35%	0,74	22,81	22,00	21,91	22,86	10M	1.721
26/10/2022	-3,75%	-0,86	22,07	22,74	21,54	22,83	10M	1.581
25/10/2022	-0,82%	-0,19	22,93	23,27	22,50	23,27	11M	1.520
24/10/2022	1,00%	0,23	23,12	22,63	22,52	23,33	29M	5.665
21/10/2022	1,82%	0,41	22,89	22,31	21,87	22,89	13M	1.695
20/10/2022	-0,84%	-0,19	22,48	22,81	22,40	22,87	10M	1.637
19/10/2022	-0,66%	-0,15	22,67	22,77	22,56	23,10	21M	1.233
18/10/2022	2,33%	0,52	22,82	22,54	22,00	22,87	35M	3.750
17/10/2022	-2,92%	-0,67	22,30	22,94	22,30	22,94	10M	2.101
14/10/2022	-	-	22,97	23,99	22,62	23,99	12M	3.001

Date,Open,High,Low,Close,Volume
28-Apr-23,19.84,20.25,19.66,20.25,37374574
27-Apr-23,19.73,20.00,19.54,20.00,8345284
26-Apr-23,19.54,19.98,19.54,19.98,5665485
25-Apr-23,19.79,19.80,19.48,19.75,7367198
24-Apr-23,19.50,20.05,19.40,19.97,8740712
20-Apr-23,19.42,19.80,19.00,19.80,5668563
19-Apr-23,19.88,19.92,19.26,19.30,7344745
18-Apr-23,20.14,20.50,19.83,20.07,7968755
17-Apr-23,20.28,20.40,19.66,20.18,5496833
14-Apr-23,20.03,20.20,19.51,20.20,5952518
13-Apr-23,20.41,20.41,19.85,19.93,5407650
12-Apr-23,20.02,20.50,19.76,20.44,8616964
11-Apr-23,19.29,19.93,19.17,19.93,10396157
10-Apr-23,19.22,19.48,18.93,19.02,3024815
06-Apr-23,19.33,19.50,19.23,19.36,3069179
05-Apr-23,19.68,19.68,18.92,19.24,3845059
04-Apr-23,19.43,19.73,19.28,19.32,2642449
03-Apr-23,19.55,19.56,19.07,19.20,5532571
31-Mar-23,20.18,20.18,19.60,19.79,3719138
30-Mar-23,19.97,20.35,19.85,20.18,2603939
29-Mar-23,19.88,20.12,19.61,19.79,2415683
28-Mar-23,19.59,20.25,19.53,20.12,6966222
27-Mar-23,19.94,20.00,19.62,19.70,3629265
24-Mar-23,19.65,19.95,19.31,19.87,2888241
23-Mar-23,19.47,19.47,18.98,19.45,4846303
22-Mar-23,19.58,19.67,19.03,19.44,5231024
21-Mar-23,19.04,19.69,18.89,19.69,5062793
20-Mar-23,19.44,19.44,18.73,19.15,3522763
17-Mar-23,19.91,20.01,18.99,19.47,7840485
16-Mar-23,19.69,20.15,19.57,20.03,3512607
15-Mar-23,19.29,19.82,19.17,19.72,5405796
14-Mar-23,19.72,20.07,19.42,19.55,3180541
13-Mar-23,19.44,19.85,19.28,19.70,4253512
10-Mar-23,19.89,19.89,19.50,19.66,2682368
09-Mar-23,19.86,20.27,19.75,19.87,3757560
08-Mar-23,19.33,19.99,19.20,19.76,4649798
07-Mar-23,18.97,19.39,18.79,19.15,2563834
06-Mar-23,18.88,19.24,18.58,19.11,4512798
03-Mar-23,18.90,19.06,18.76,18.95,4379700
02-Mar-23,19.26,19.26,18.82,18.88,3031792
01-Mar-23,19.13,19.40,18.85,19.33,6745748
28-Feb-23,19.48,19.82,19.26,19.26,4288041
27-Feb-23,19.71,19.83,19.43,19.64,3384452
24-Feb-23,19.89,20.00,19.70,19.78,2176256
23-Feb-23,20.34,20.45,19.95,19.98,4525368
22-Feb-23,20.56,20.56,19.84,20.51,4372502
17-Feb-23,20.64,21.00,20.44,20.81,5620510
16-Feb-23,20.23,20.75,19.98,20.60,7517925
15-Feb-23,19.93,20.45,19.81,20.20,7098168
14-Feb-23,19.98,20.18,19.72,19.90,4720727
13-Feb-23,19.72,20.04,19.60,19.89,7661004
10-Feb-23,19.60,19.93,19.24,19.56,6777823
09-Feb-23,20.50,20.50,19.94,20.00,33559693
08-Feb-23,20.23,20.60,20.01,20.40,8470720
07-Feb-23,20.10,20.18,19.90,20.00,9244355
06-Feb-23,20.40,20.43,19.88,20.01,6374956
03-Feb-23,21.48,21.48,20.26,20.44,8977627
02-Feb-23,21.31,21.44,20.95,21.33,10197194
01-Feb-23,20.80,21.27,20.63,21.27,12536856
31-Jan-23,20.20,20.77,19.96,20.75,13654130
30-Jan-23,19.91,20.35,19.87,20.35,5682731
27-Jan-23,20.16,20.16,19.69,19.88,5857521
26-Jan-23,20.68,20.71,19.94,20.15,6037968
25-Jan-23,19.87,20.57,19.83,20.56,10606016
24-Jan-23,19.49,19.83,18.86,19.83,9367717
23-Jan-23,20.16,20.19,19.25,19.34,8653176
20-Jan-23,20.67,20.67,20.10,20.10,3504426
19-Jan-23,20.48,20.81,20.30,20.70,4859752
18-Jan-23,20.63,20.87,20.41,20.65,8307812
17-Jan-23,19.93,20.68,19.93,20.68,6498723
16-Jan-23,20.30,20.53,19.89,19.89,4435303
13-Jan-23,21.20,21.20,20.45,20.56,6958375
12-Jan-23,21.23,21.52,20.94,21.20,5528288
11-Jan-23,20.61,21.37,20.53,21.26,8220808
10-Jan-23,20.42,20.79,20.10,20.73,8994659
09-Jan-23,20.70,20.76,20.12,20.42,4407942
06-Jan-23,20.04,20.70,19.93,20.61,5813316
05-Jan-23,20.17,20.54,20.03,20.26,8273038
04-Jan-23,19.74,20.17,19.51,20.17,16045786
03-Jan-23,20.17,20.44,19.67,19.72,8362606
02-Jan-23,20.85,20.85,20.01,20.55,7161298
29-Dec-22,21.24,21.62,20.92,21.05,9352632
28-Dec-22,21.22,21.61,21.21,21.44,5662531
27-Dec-22,21.24,21.55,20.84,21.27,11597182
26-Dec-22,21.30,21.30,20.88,21.25,8715299
23-Dec-22,20.95,21.54,20.95,21.26,15595803
22-Dec-22,20.80,21.19,20.41,21.19,9493320
21-Dec-22,20.50,20.73,20.05,20.68,8221194
20-Dec-22,21.18,21.41,20.33,20.36,14019864
19-Dec-22,20.62,21.17,20.53,21.05,7281059
16-Dec-22,20.82,21.04,20.41,20.62,5223715
15-Dec-22,20.46,21.09,20.25,20.82,5782748
14-Dec-22,19.92,20.80,19.40,20.65,9413318
13-Dec-22,20.91,20.91,19.96,20.03,14086509
12-Dec-22,20.70,21.00,20.26,20.86,6706286
09-Dec-22,20.69,21.16,20.46,20.87,9644764
08-Dec-22,21.99,21.99,20.81,20.81,12346723
07-Dec-22,21.50,21.93,21.36,21.90,6379078
06-Dec-22,22.46,22.46,21.40,21.70,9323449
05-Dec-22,22.65,22.65,22.13,22.36,6188579
02-Dec-22,22.68,23.18,22.48,22.80,7933556
01-Dec-22,23.00,23.35,22.56,22.66,14404718
30-Nov-22,22.99,23.24,22.18,23.24,28341250
29-Nov-22,22.80,23.32,22.44,22.86,10408260
28-Nov-22,22.09,22.70,22.08,22.70,5932401
25-Nov-22,22.59,22.59,21.74,22.14,5793250
24-Nov-22,21.95,22.60,21.95,22.55,7159243
23-Nov-22,22.13,22.14,21.65,21.81,7139679
22-Nov-22,22.36,22.45,21.89,22.33,6685865
21-Nov-22,22.12,22.58,22.02,22.36,20944607
18-Nov-22,22.58,22.73,21.90,22.00,11890584
17-Nov-22,21.90,22.34,21.33,22.33,14367230
16-Nov-22,22.00,22.30,21.57,22.18,35885291
14-Nov-22,22.20,22.84,22.10,22.28,19163519
11-Nov-22,23.04,23.04,22.00,22.50,39031308
10-Nov-22,22.99,23.16,21.83,23.16,10973940
09-Nov-22,23.29,23.41,23.00,23.21,8255134
08-Nov-22,23.14,24.00,22.95,23.22,34885095
07-Nov-22,23.99,24.08,23.13,23.31,17182311
04-Nov-22,23.71,24.20,23.44,24.20,13665250
03-Nov-22,22.82,23.58,22.76,23.45,16702877
01-Nov-22,23.49,23.56,22.47,22.99,16051579
31-Oct-22,22.52,23.33,22.31,23.25,13592845
28-Oct-22,22.66,23.08,22.51,23.05,9785578
27-Oct-22,22.00,22.86,21.91,22.81,9895830
26-Oct-22,22.74,22.83,21.54,22.07,10079051
25-Oct-22,23.27,23.27,22.50,22.93,10921050
24-Oct-22,22.63,23.33,22.52,23.12,29098146
21-Oct-22,22.31,22.89,21.87,22.89,12651836
20-Oct-22,22.81,22.87,22.40,22.48,10054593
19-Oct-22,22.77,23.10,22.56,22.67,21438059
18-Oct-22,22.54,22.87,22.00,22.82,35093150
17-Oct-22,22.94,22.94,22.30,22.30,10458539
14-Oct-22,23.99,23.99,22.62,22.97,12237376

*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