ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: PCAR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: pcar3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/2024-2,67%-0,082,923,002,923,0551M8.686
20/06/20241,69%0,053,002,982,943,0449M17.187
19/06/20241,03%0,032,952,912,882,9714M3.209
18/06/2024-0,34%-0,012,922,942,852,9743M10.435
17/06/2024-3,30%-0,102,933,022,933,0725M6.167
14/06/20241,00%0,033,033,002,943,0854M8.584
13/06/20243,45%0,103,002,912,853,1565M8.076
12/06/2024-1,69%-0,052,902,982,853,0439M11.531
11/06/20244,24%0,122,952,832,832,9515M5.730
10/06/2024-1,74%-0,052,832,912,812,9224M7.102
07/06/2024-3,68%-0,112,882,952,872,9916M7.580
06/06/20243,10%0,092,992,942,923,0225M7.512
05/06/2024-1,69%-0,052,902,932,893,0426M7.504
04/06/2024-4,22%-0,132,953,072,923,0830M6.552
03/06/20247,32%0,213,082,862,783,1247M10.553
31/05/2024-7,72%-0,242,873,102,873,1240M9.289
29/05/2024-0,64%-0,023,113,102,993,2042M7.814
28/05/20240,97%0,033,133,163,133,2949M11.128
27/05/20242,65%0,083,103,053,013,1520M5.294
24/05/20240,00%0,003,023,003,003,1014M2.617
23/05/20240,00%0,003,023,002,953,1024M5.579
22/05/2024-3,21%-0,103,023,103,003,1222M6.534
21/05/2024-0,64%-0,023,123,153,103,1916M3.912
20/05/20240,96%0,033,143,113,053,1515M3.941
17/05/20240,65%0,023,113,083,023,1437M7.777
16/05/20240,00%0,003,093,113,043,1728M5.963
15/05/2024-0,96%-0,033,093,133,063,1515M4.288
14/05/20242,97%0,093,123,023,023,1320M6.585
13/05/2024-2,26%-0,073,033,113,003,1628M6.580
10/05/2024-0,96%-0,033,103,113,033,1544M9.715
09/05/2024-2,19%-0,073,133,113,103,2539M8.621
08/05/2024-5,88%-0,203,203,363,163,4692M14.788
07/05/2024-2,30%-0,083,403,503,393,5760M9.321
06/05/20242,65%0,093,483,383,313,4958M10.844
03/05/20246,60%0,213,393,223,223,4190M12.184
02/05/20248,53%0,253,183,183,033,22101M12.453
30/04/2024-2,66%-0,082,933,002,863,0062M11.718
29/04/20249,06%0,253,012,802,763,0370M10.266
26/04/2024-2,47%-0,072,762,892,722,9045M14.670
25/04/20240,35%0,012,832,812,752,8942M6.734
24/04/20241,81%0,052,822,812,632,9098M15.505
23/04/202411,69%0,292,772,472,442,8195M11.939
22/04/20240,40%0,012,482,492,422,57115M14.589
19/04/20244,66%0,112,472,372,352,5372M11.475
18/04/2024-2,88%-0,072,362,442,362,4541M10.858
17/04/2024-1,22%-0,032,432,472,392,5250M16.458
16/04/2024-0,81%-0,022,462,442,412,6364M10.674
15/04/2024-2,75%-0,072,482,532,432,5330M11.413
12/04/2024-1,92%-0,052,552,592,502,6543M8.284
11/04/20240,00%0,002,602,602,542,6243M7.270
10/04/2024-2,99%-0,082,602,672,572,6740M8.858
09/04/20242,68%0,072,682,632,612,7131M5.708
08/04/2024-2,61%-0,072,612,692,582,7135M7.438
05/04/2024-2,19%-0,062,682,752,662,7637M9.692
04/04/2024-2,49%-0,072,742,832,732,8944M12.501
03/04/2024-2,43%-0,072,812,872,802,9024M9.724
02/04/20241,05%0,032,882,832,792,9459M8.916
01/04/2024-3,72%-0,112,852,992,812,9957M15.955
28/03/2024-2,63%-0,082,963,042,963,0546M5.369
27/03/2024-0,98%-0,033,043,063,043,1245M11.307
26/03/20242,33%0,073,073,002,973,0758M5.243
25/03/2024-0,33%-0,013,003,012,933,0430M8.716
22/03/2024-2,27%-0,073,013,073,003,0925M7.015
21/03/2024-2,84%-0,093,083,183,053,2129M6.829
20/03/20244,97%0,153,173,023,023,2079M10.520
19/03/2024-0,66%-0,023,023,072,963,0860M7.908
18/03/2024-1,94%-0,063,043,143,013,1550M13.227
15/03/2024-5,49%-0,183,103,233,043,26114M13.545
14/03/2024-1,50%-0,053,283,253,233,41120M17.301
13/03/2024-3,20%-0,113,333,443,323,4452M7.723
12/03/2024-1,43%-0,053,443,503,443,5233M5.422
11/03/2024-0,85%-0,033,493,513,423,5644M5.629
08/03/2024-0,56%-0,023,523,533,473,5934M6.207
07/03/2024-4,07%-0,153,543,643,523,7665M8.427
06/03/20246,96%0,243,693,533,523,6986M10.955
05/03/2024-4,17%-0,153,453,413,383,69114M14.789
04/03/2024-7,22%-0,283,603,883,593,9079M13.727
01/03/2024-3,72%-0,153,884,003,854,0649M9.553
29/02/2024-8,62%-0,384,034,354,014,4471M11.505
28/02/202411,93%0,474,413,873,804,43143M17.302
27/02/202412,57%0,443,943,573,554,00102M16.914
26/02/2024-7,41%-0,283,503,783,503,8757M13.422
23/02/2024-5,03%-0,203,784,013,784,0155M10.460
22/02/2024-6,79%-0,293,984,423,984,4674M12.203
21/02/20246,22%0,254,274,033,994,2838M7.653
20/02/20243,08%0,124,023,903,874,0623M5.148
19/02/20240,00%0,003,903,903,883,9813M4.923
16/02/20241,83%0,073,903,873,843,959M2.502
15/02/2024-1,03%-0,043,833,913,833,9416M4.528
14/02/2024-2,27%-0,093,873,943,853,9412M4.201
09/02/2024-1,00%-0,043,963,983,954,1420M4.313
08/02/20241,01%0,044,003,933,894,0826M5.772
07/02/2024-2,70%-0,113,964,083,874,1125M5.458
06/02/20243,56%0,144,073,953,954,0714M4.408
05/02/2024-4,61%-0,193,934,093,924,1022M5.168
02/02/2024-1,44%-0,064,124,184,054,2525M6.334
01/02/20246,91%0,274,183,963,884,1831M5.984
31/01/2024-1,76%-0,073,914,013,914,1125M3.664
30/01/2024-2,93%-0,123,984,103,954,1114M2.954
29/01/2024-0,97%-0,044,104,144,044,2117M3.850
26/01/20240,98%0,044,144,114,084,2021M3.687
25/01/2024-2,61%-0,114,104,264,064,2737M6.209
24/01/2024-0,24%-0,014,214,304,214,5849M9.204
23/01/2024-1,86%-0,084,224,324,214,4936M5.956
22/01/2024-2,71%-0,124,304,414,304,4717M5.486
19/01/20241,38%0,064,424,404,274,6244M11.742
18/01/2024-4,80%-0,224,364,604,364,6842M10.390
17/01/2024-3,78%-0,184,584,754,534,9958M15.314
16/01/2024-4,80%-0,244,765,344,635,56155M28.259
15/01/202422,55%0,925,004,053,975,20160M24.807
12/01/202411,17%0,414,083,703,674,1693M15.941
11/01/2024-2,65%-0,103,673,813,673,8337M11.953
10/01/2024-3,83%-0,153,773,943,733,9945M16.704
09/01/2024-4,16%-0,173,924,083,914,1045M13.491
08/01/2024-0,24%-0,014,094,054,034,2543M11.336
05/01/2024-7,87%-0,354,104,404,104,4572M15.375
04/01/2024-3,89%-0,184,454,704,334,8473M16.165
03/01/202410,50%0,444,634,204,154,6368M17.249
02/01/20243,20%0,134,194,084,004,1933M10.606
28/12/2023-1,69%-0,074,064,134,054,1823M9.143
27/12/20231,23%0,054,134,084,064,1825M7.198
26/12/20231,49%0,064,084,054,034,1222M9.697
22/12/20232,81%0,114,023,923,924,0926M10.688
21/12/20230,77%0,033,913,943,883,9918M7.433
20/12/2023-2,02%-0,083,883,973,884,0727M9.047
19/12/2023-2,70%-0,113,964,103,904,1128M9.003
18/12/20231,75%0,074,074,044,024,1118M5.081
15/12/2023-0,99%-0,044,004,093,964,1326M6.015
14/12/2023-1,94%-0,084,044,154,044,2425M8.322
13/12/20231,48%0,064,124,074,014,1630M10.229
12/12/20230,50%0,024,064,054,014,1838M9.139
11/12/2023-6,70%-0,294,043,843,844,1278M14.611
08/12/20236,13%0,254,334,124,094,3352M10.668
07/12/2023--4,083,993,994,34108M14.691


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito