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
21/09/2021	3,17%	0,75	24,40	23,70	23,47	24,59	7M	1.839
20/09/2021	-3,55%	-0,87	23,65	24,05	23,59	24,25	9M	2.719
17/09/2021	-0,20%	-0,05	24,52	24,50	23,92	24,52	8M	1.937
16/09/2021	2,38%	0,57	24,57	23,88	23,84	24,64	11M	3.227
15/09/2021	-1,96%	-0,48	24,00	24,48	23,76	24,59	3M	870
14/09/2021	0,78%	0,19	24,48	24,43	24,22	24,95	7M	1.809
13/09/2021	0,70%	0,17	24,29	24,41	23,80	24,42	11M	3.109
10/09/2021	3,03%	0,71	24,12	23,57	23,57	24,61	16M	3.116
09/09/2021	-0,30%	-0,07	23,41	23,48	22,93	23,87	13M	2.366
08/09/2021	-4,05%	-0,99	23,48	24,58	23,48	24,65	12M	2.816
06/09/2021	2,38%	0,57	24,47	24,50	24,09	24,89	8M	2.298

03/09/2021	-1,48%	-0,36	23,90	24,51	23,76	24,51	11M	2.920
02/09/2021	-1,58%	-0,39	24,26	24,55	24,13	25,23	13M	2.466
01/09/2021	-3,71%	-0,95	24,65	25,65	24,65	26,27	20M	4.284
31/08/2021	1,59%	0,40	25,60	25,15	24,97	26,39	38M	6.852
30/08/2021	5,57%	1,33	25,20	23,89	23,78	25,38	23M	5.036
27/08/2021	2,67%	0,62	23,87	23,48	23,30	24,04	11M	2.720
26/08/2021	1,13%	0,26	23,25	22,93	22,84	23,44	10M	1.922
25/08/2021	0,66%	0,15	22,99	22,70	22,70	23,11	6M	1.629
24/08/2021	1,02%	0,23	22,84	22,79	22,65	23,28	8M	1.737
23/08/2021	-2,54%	-0,59	22,61	23,38	22,18	23,60	17M	3.685
20/08/2021	4,04%	0,90	23,20	22,19	22,05	23,38	15M	2.903
19/08/2021	5,74%	1,21	22,30	20,79	20,54	22,30	20M	3.152
18/08/2021	2,13%	0,44	21,09	20,61	20,50	21,91	20M	3.727
17/08/2021	0,10%	0,02	20,65	20,27	19,93	21,06	26M	4.388
16/08/2021	7,56%	1,45	20,63	19,22	19,22	20,73	18M	3.787
13/08/2021	0,00%	0,00	19,18	19,18	18,85	19,46	5M	1.615
12/08/2021	0,26%	0,05	19,18	19,14	18,89	19,30	4M	1.242
11/08/2021	-2,99%	-0,59	19,13	19,70	19,11	19,76	6M	1.576
10/08/2021	-0,15%	-0,03	19,72	19,78	19,52	19,99	6M	1.585
09/08/2021	-0,15%	-0,03	19,75	19,76	19,65	20,17	4M	1.033
06/08/2021	0,92%	0,18	19,78	19,62	19,52	19,79	4M	994
05/08/2021	-2,00%	-0,40	19,60	19,97	19,48	20,06	8M	2.109
04/08/2021	-0,50%	-0,10	20,00	19,94	19,82	20,21	8M	1.347
03/08/2021	0,25%	0,05	20,10	20,20	19,68	20,20	6M	1.533
02/08/2021	2,09%	0,41	20,05	19,82	19,39	20,07	8M	2.392
30/07/2021	-2,39%	-0,48	19,64	20,18	19,64	20,18	7M	1.773
29/07/2021	0,50%	0,10	20,12	20,01	19,85	20,38	5M	1.164
28/07/2021	1,37%	0,27	20,02	19,81	19,61	20,19	6M	1.441
27/07/2021	-0,80%	-0,16	19,75	19,80	19,42	19,89	5M	1.259
26/07/2021	-4,51%	-0,94	19,91	20,90	19,91	20,90	6M	1.497
23/07/2021	3,17%	0,64	20,85	20,22	20,13	20,94	11M	3.022
22/07/2021	2,95%	0,58	20,21	19,59	19,59	20,49	14M	3.153
21/07/2021	-2,53%	-0,51	19,63	20,11	19,52	20,16	10M	2.621
20/07/2021	-2,47%	-0,51	20,14	20,69	20,10	20,70	5M	1.488
19/07/2021	1,98%	0,40	20,65	20,14	19,96	20,88	11M	2.626
16/07/2021	-1,17%	-0,24	20,25	20,58	20,17	20,64	5M	1.517
15/07/2021	0,05%	0,01	20,49	20,48	20,35	20,95	7M	2.245
14/07/2021	-1,01%	-0,21	20,48	20,70	20,47	20,87	6M	1.957
13/07/2021	0,29%	0,06	20,69	20,56	20,23	20,69	10M	3.035
12/07/2021	0,83%	0,17	20,63	20,47	20,45	20,67	5M	1.492
08/07/2021	-2,57%	-0,54	20,46	20,80	20,37	20,94	9M	2.719
07/07/2021	0,05%	0,01	21,00	21,20	20,90	21,22	3M	862
06/07/2021	-1,50%	-0,32	20,99	21,36	20,89	21,36	4M	1.293
05/07/2021	-0,61%	-0,13	21,31	21,59	21,30	21,59	3M	743
02/07/2021	2,39%	0,50	21,44	21,02	21,02	21,60	5M	1.275
01/07/2021	-0,29%	-0,06	20,94	20,99	20,80	21,25	8M	2.281
30/06/2021	-0,99%	-0,21	21,00	21,20	20,87	21,26	8M	2.002
29/06/2021	-2,08%	-0,45	21,21	21,51	21,14	21,70	5M	1.239
28/06/2021	0,88%	0,19	21,66	21,45	21,30	21,96	6M	1.557
25/06/2021	-2,98%	-0,66	21,47	22,08	21,34	22,23	8M	1.711
24/06/2021	-1,03%	-0,23	22,13	22,38	22,08	22,57	6M	1.347
23/06/2021	-0,36%	-0,08	22,36	22,38	22,20	22,65	10M	2.474
22/06/2021	1,08%	0,24	22,44	22,26	22,07	22,63	15M	3.406
21/06/2021	4,23%	0,90	22,20	21,70	21,64	22,63	18M	4.315
18/06/2021	-4,87%	-1,09	21,30	22,47	21,30	22,65	18M	3.735
17/06/2021	1,87%	0,41	22,39	22,00	21,90	22,95	13M	2.509
16/06/2021	0,87%	0,19	21,98	21,81	21,65	22,06	9M	2.208
15/06/2021	-0,32%	-0,07	21,79	21,92	21,55	22,08	7M	1.386
14/06/2021	0,78%	0,17	21,86	21,58	21,58	22,19	6M	1.447
11/06/2021	-0,41%	-0,09	21,69	21,78	21,41	21,79	4M	1.102
10/06/2021	0,41%	0,09	21,78	21,90	21,47	21,91	3M	889
09/06/2021	-0,50%	-0,11	21,69	21,94	21,53	21,97	4M	1.279
08/06/2021	-0,91%	-0,20	21,80	22,01	21,71	22,29	6M	1.613
07/06/2021	0,87%	0,19	22,00	21,81	21,64	22,11	6M	1.690
04/06/2021	1,30%	0,28	21,81	21,68	21,52	22,16	7M	1.807
02/06/2021	-0,09%	-0,02	21,53	21,89	21,31	21,89	9M	2.400
01/06/2021	1,79%	0,38	21,55	21,24	21,20	21,81	8M	2.158
31/05/2021	0,81%	0,17	21,17	21,14	20,82	21,28	3M	919
28/05/2021	-1,78%	-0,38	21,00	21,38	20,95	21,60	8M	2.154
27/05/2021	1,91%	0,40	21,38	20,94	20,94	21,52	8M	1.572
26/05/2021	0,38%	0,08	20,98	20,90	20,76	21,31	6M	1.742
25/05/2021	-1,04%	-0,22	20,90	21,26	20,90	21,49	7M	1.760
24/05/2021	1,05%	0,22	21,12	21,10	20,93	21,55	11M	2.735
21/05/2021	-1,18%	-0,25	20,90	21,21	20,82	21,64	11M	3.022
20/05/2021	3,88%	0,79	21,15	20,36	20,26	21,25	17M	2.524
19/05/2021	0,25%	0,05	20,36	20,06	19,95	20,62	5M	1.120
18/05/2021	0,94%	0,19	20,31	20,50	20,12	21,05	15M	2.542
17/05/2021	0,85%	0,17	20,12	19,98	19,67	20,12	5M	1.012
14/05/2021	3,80%	0,73	19,95	19,29	19,23	20,03	8M	1.864
13/05/2021	3,33%	0,62	19,22	18,60	18,60	19,26	6M	1.293
12/05/2021	-1,12%	-0,21	18,60	18,77	18,45	18,77	3M	1.148
11/05/2021	1,35%	0,25	18,81	18,51	18,29	18,96	4M	1.160
10/05/2021	-2,83%	-0,54	18,56	19,10	18,51	19,45	7M	1.553
07/05/2021	1,54%	0,29	19,10	18,82	18,78	19,21	4M	1.135
06/05/2021	-0,74%	-0,14	18,81	18,62	18,62	18,97	4M	1.186
05/05/2021	2,10%	0,39	18,95	18,66	18,51	18,95	5M	1.415
04/05/2021	-1,64%	-0,31	18,56	18,99	18,51	19,21	6M	1.878
03/05/2021	0,32%	0,06	18,87	18,83	18,47	18,92	6M	1.958
30/04/2021	-1,98%	-0,38	18,81	19,19	18,81	19,30	10M	3.284
29/04/2021	0,31%	0,06	19,19	19,20	19,03	19,39	7M	2.354
28/04/2021	-2,20%	-0,43	19,13	19,63	19,01	19,63	7M	1.782
27/04/2021	-0,71%	-0,14	19,56	19,76	19,27	19,76	11M	2.766
26/04/2021	-5,70%	-1,19	19,70	21,00	19,65	21,05	21M	4.304
23/04/2021	0,67%	0,14	20,89	20,76	20,55	20,95	4M	987
22/04/2021	0,00%	0,00	20,75	20,99	20,66	21,08	5M	1.165
20/04/2021	0,83%	0,17	20,75	20,58	20,45	20,94	7M	2.072
19/04/2021	-0,10%	-0,02	20,58	20,62	20,46	20,77	7M	1.961
16/04/2021	-1,39%	-0,29	20,60	20,88	20,42	20,92	8M	1.361
15/04/2021	0,24%	0,05	20,89	20,95	20,79	21,04	6M	1.457
14/04/2021	0,14%	0,03	20,84	20,76	20,50	20,98	3M	848
13/04/2021	1,07%	0,22	20,81	20,69	20,45	20,91	6M	1.947
12/04/2021	0,44%	0,09	20,59	20,50	20,22	20,75	5M	1.670
09/04/2021	-0,68%	-0,14	20,50	20,50	20,31	20,63	6M	2.114
08/04/2021	0,05%	0,01	20,64	20,44	20,44	20,70	5M	997
07/04/2021	0,63%	0,13	20,63	20,44	20,40	20,68	3M	1.013
06/04/2021	-0,49%	-0,10	20,50	20,57	20,27	20,95	9M	2.067
05/04/2021	-1,06%	-0,22	20,60	20,83	20,38	21,16	9M	2.930
01/04/2021	0,73%	0,15	20,82	20,70	20,51	20,93	7M	1.812
31/03/2021	0,05%	0,01	20,67	20,66	20,36	20,79	11M	2.417
30/03/2021	1,82%	0,37	20,66	20,24	20,17	20,82	9M	2.481
29/03/2021	-1,12%	-0,23	20,29	20,34	20,08	20,51	5M	1.575
26/03/2021	0,44%	0,09	20,52	20,29	19,98	20,61	10M	1.781
25/03/2021	0,34%	0,07	20,43	20,00	19,54	20,66	19M	2.760
24/03/2021	-1,21%	-0,25	20,36	20,61	20,32	20,84	16M	2.870
23/03/2021	-0,15%	-0,03	20,61	20,41	20,31	20,85	7M	1.633
22/03/2021	1,78%	0,36	20,64	20,08	19,99	20,64	11M	1.676
19/03/2021	0,15%	0,03	20,28	20,13	19,95	20,41	9M	1.441
18/03/2021	0,90%	0,18	20,25	20,09	19,83	20,39	10M	1.722
17/03/2021	1,67%	0,33	20,07	19,57	19,27	20,14	7M	1.472
16/03/2021	1,23%	0,24	19,74	19,42	19,39	19,81	8M	1.430
15/03/2021	2,25%	0,43	19,50	19,00	18,99	19,73	8M	1.660
12/03/2021	-0,99%	-0,19	19,07	19,25	18,88	19,32	20M	2.557
11/03/2021	-	-	19,26	18,70	18,62	19,35	13M	2.918

Date,Open,High,Low,Close,Volume
21-Sep-21,23.70,24.59,23.47,24.40,7494626
20-Sep-21,24.05,24.25,23.59,23.65,8805607
17-Sep-21,24.50,24.52,23.92,24.52,8156933
16-Sep-21,23.88,24.64,23.84,24.57,11122819
15-Sep-21,24.48,24.59,23.76,24.00,3466012
14-Sep-21,24.43,24.95,24.22,24.48,7139486
13-Sep-21,24.41,24.42,23.80,24.29,11448079
10-Sep-21,23.57,24.61,23.57,24.12,15550088
09-Sep-21,23.48,23.87,22.93,23.41,12927529
08-Sep-21,24.58,24.65,23.48,23.48,12277926
06-Sep-21,24.50,24.89,24.09,24.47,8337075
03-Sep-21,24.51,24.51,23.76,23.90,10916027
02-Sep-21,24.55,25.23,24.13,24.26,12755852
01-Sep-21,25.65,26.27,24.65,24.65,19763933
31-Aug-21,25.15,26.39,24.97,25.60,37924331
30-Aug-21,23.89,25.38,23.78,25.20,23239345
27-Aug-21,23.48,24.04,23.30,23.87,10888582
26-Aug-21,22.93,23.44,22.84,23.25,10384043
25-Aug-21,22.70,23.11,22.70,22.99,5688047
24-Aug-21,22.79,23.28,22.65,22.84,7923029
23-Aug-21,23.38,23.60,22.18,22.61,16528582
20-Aug-21,22.19,23.38,22.05,23.20,14940684
19-Aug-21,20.79,22.30,20.54,22.30,19565603
18-Aug-21,20.61,21.91,20.50,21.09,19530231
17-Aug-21,20.27,21.06,19.93,20.65,26405853
16-Aug-21,19.22,20.73,19.22,20.63,17683060
13-Aug-21,19.18,19.46,18.85,19.18,4842270
12-Aug-21,19.14,19.30,18.89,19.18,4184841
11-Aug-21,19.70,19.76,19.11,19.13,5863947
10-Aug-21,19.78,19.99,19.52,19.72,5645855
09-Aug-21,19.76,20.17,19.65,19.75,3560637
06-Aug-21,19.62,19.79,19.52,19.78,3603745
05-Aug-21,19.97,20.06,19.48,19.60,7704476
04-Aug-21,19.94,20.21,19.82,20.00,8292618
03-Aug-21,20.20,20.20,19.68,20.10,6316411
02-Aug-21,19.82,20.07,19.39,20.05,8267080
30-Jul-21,20.18,20.18,19.64,19.64,6690833
29-Jul-21,20.01,20.38,19.85,20.12,4741236
28-Jul-21,19.81,20.19,19.61,20.02,5991322
27-Jul-21,19.80,19.89,19.42,19.75,4521293
26-Jul-21,20.90,20.90,19.91,19.91,6479996
23-Jul-21,20.22,20.94,20.13,20.85,11377186
22-Jul-21,19.59,20.49,19.59,20.21,14429763
21-Jul-21,20.11,20.16,19.52,19.63,10090965
20-Jul-21,20.69,20.70,20.10,20.14,5201780
19-Jul-21,20.14,20.88,19.96,20.65,10952788
16-Jul-21,20.58,20.64,20.17,20.25,4882264
15-Jul-21,20.48,20.95,20.35,20.49,7244217
14-Jul-21,20.70,20.87,20.47,20.48,6489420
13-Jul-21,20.56,20.69,20.23,20.69,9845117
12-Jul-21,20.47,20.67,20.45,20.63,5201072
08-Jul-21,20.80,20.94,20.37,20.46,9202585
07-Jul-21,21.20,21.22,20.90,21.00,3053873
06-Jul-21,21.36,21.36,20.89,20.99,4497763
05-Jul-21,21.59,21.59,21.30,21.31,2984190
02-Jul-21,21.02,21.60,21.02,21.44,4554716
01-Jul-21,20.99,21.25,20.80,20.94,7950836
30-Jun-21,21.20,21.26,20.87,21.00,7608982
29-Jun-21,21.51,21.70,21.14,21.21,5300727
28-Jun-21,21.45,21.96,21.30,21.66,6321501
25-Jun-21,22.08,22.23,21.34,21.47,7882299
24-Jun-21,22.38,22.57,22.08,22.13,5663663
23-Jun-21,22.38,22.65,22.20,22.36,9637775
22-Jun-21,22.26,22.63,22.07,22.44,14644739
21-Jun-21,21.70,22.63,21.64,22.20,18331438
18-Jun-21,22.47,22.65,21.30,21.30,17852997
17-Jun-21,22.00,22.95,21.90,22.39,12858824
16-Jun-21,21.81,22.06,21.65,21.98,9064920
15-Jun-21,21.92,22.08,21.55,21.79,7043055
14-Jun-21,21.58,22.19,21.58,21.86,5636752
11-Jun-21,21.78,21.79,21.41,21.69,3963251
10-Jun-21,21.90,21.91,21.47,21.78,2690624
09-Jun-21,21.94,21.97,21.53,21.69,3948628
08-Jun-21,22.01,22.29,21.71,21.80,5514316
07-Jun-21,21.81,22.11,21.64,22.00,5878341
04-Jun-21,21.68,22.16,21.52,21.81,7429520
02-Jun-21,21.89,21.89,21.31,21.53,9077231
01-Jun-21,21.24,21.81,21.20,21.55,7706165
31-May-21,21.14,21.28,20.82,21.17,3256212
28-May-21,21.38,21.60,20.95,21.00,7852946
27-May-21,20.94,21.52,20.94,21.38,8028622
26-May-21,20.90,21.31,20.76,20.98,5775108
25-May-21,21.26,21.49,20.90,20.90,7179559
24-May-21,21.10,21.55,20.93,21.12,10991479
21-May-21,21.21,21.64,20.82,20.90,11422417
20-May-21,20.36,21.25,20.26,21.15,17063223
19-May-21,20.06,20.62,19.95,20.36,4995790
18-May-21,20.50,21.05,20.12,20.31,14767467
17-May-21,19.98,20.12,19.67,20.12,5147908
14-May-21,19.29,20.03,19.23,19.95,7725064
13-May-21,18.60,19.26,18.60,19.22,5542774
12-May-21,18.77,18.77,18.45,18.60,3489280
11-May-21,18.51,18.96,18.29,18.81,4420970
10-May-21,19.10,19.45,18.51,18.56,6949290
07-May-21,18.82,19.21,18.78,19.10,3924736
06-May-21,18.62,18.97,18.62,18.81,4433934
05-May-21,18.66,18.95,18.51,18.95,4601959
04-May-21,18.99,19.21,18.51,18.56,5853350
03-May-21,18.83,18.92,18.47,18.87,6427215
30-Apr-21,19.19,19.30,18.81,18.81,10202037
29-Apr-21,19.20,19.39,19.03,19.19,6536095
28-Apr-21,19.63,19.63,19.01,19.13,6810452
27-Apr-21,19.76,19.76,19.27,19.56,10999843
26-Apr-21,21.00,21.05,19.65,19.70,20715108
23-Apr-21,20.76,20.95,20.55,20.89,3998762
22-Apr-21,20.99,21.08,20.66,20.75,4638893
20-Apr-21,20.58,20.94,20.45,20.75,7299473
19-Apr-21,20.62,20.77,20.46,20.58,6568435
16-Apr-21,20.88,20.92,20.42,20.60,7587094
15-Apr-21,20.95,21.04,20.79,20.89,6197244
14-Apr-21,20.76,20.98,20.50,20.84,3308797
13-Apr-21,20.69,20.91,20.45,20.81,6254680
12-Apr-21,20.50,20.75,20.22,20.59,4960457
09-Apr-21,20.50,20.63,20.31,20.50,6258127
08-Apr-21,20.44,20.70,20.44,20.64,5189632
07-Apr-21,20.44,20.68,20.40,20.63,3356736
06-Apr-21,20.57,20.95,20.27,20.50,8609840
05-Apr-21,20.83,21.16,20.38,20.60,9102006
01-Apr-21,20.70,20.93,20.51,20.82,6974506
31-Mar-21,20.66,20.79,20.36,20.67,10661743
30-Mar-21,20.24,20.82,20.17,20.66,9290416
29-Mar-21,20.34,20.51,20.08,20.29,5232149
26-Mar-21,20.29,20.61,19.98,20.52,10307359
25-Mar-21,20.00,20.66,19.54,20.43,18616423
24-Mar-21,20.61,20.84,20.32,20.36,16498630
23-Mar-21,20.41,20.85,20.31,20.61,7129304
22-Mar-21,20.08,20.64,19.99,20.64,10627949
19-Mar-21,20.13,20.41,19.95,20.28,8774084
18-Mar-21,20.09,20.39,19.83,20.25,9779987
17-Mar-21,19.57,20.14,19.27,20.07,6927692
16-Mar-21,19.42,19.81,19.39,19.74,7688596
15-Mar-21,19.00,19.73,18.99,19.50,7610043
12-Mar-21,19.25,19.32,18.88,19.07,19998603
11-Mar-21,18.70,19.35,18.62,19.26,12549292

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PARD3

cotações, gráficos e mais...