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
30/06/2022-0,79%-0,1316,3416,3916,0716,5128M7.588
29/06/2022-2,49%-0,4216,4717,1516,4517,1523M5.616
28/06/20222,86%0,4716,8916,7916,6717,3454M12.502
27/06/2022-1,14%-0,1916,4216,6316,3216,9023M6.637
24/06/2022-0,48%-0,0816,6116,7616,4216,8322M6.000
23/06/20222,39%0,3916,6916,3716,2816,8432M7.830
22/06/2022-2,16%-0,3616,3016,4616,2816,6534M8.376
21/06/2022-0,36%-0,0616,6616,8716,4216,9857M11.992
20/06/2022-6,54%-1,1716,7217,8916,6517,9445M8.865
17/06/2022-2,51%-0,4617,8917,9917,6018,0059M12.360
15/06/20222,11%0,3818,3518,4018,0918,6854M13.538
14/06/2022-3,49%-0,6517,9718,6917,8118,7348M11.252
13/06/2022-5,24%-1,0318,6219,4018,5719,5147M10.665
10/06/2022-1,40%-0,2819,6519,8119,3419,9348M12.108
09/06/20221,53%0,3019,9319,5919,4020,4270M16.597
08/06/2022-0,20%-0,0419,6319,5119,4319,8629M9.101
07/06/2022-0,76%-0,1519,6719,6419,4519,8640M10.976
06/06/20220,15%0,0319,8219,8719,5020,0066M10.098
03/06/2022-2,80%-0,5719,7920,2719,7920,8265M12.986
02/06/20223,88%0,7620,3619,8719,7020,5456M11.537
01/06/2022-3,11%-0,6319,6020,2219,3020,6288M14.798
31/05/2022-2,65%-0,5520,2320,9420,2321,1751M7.621
30/05/20220,19%0,0420,7820,8320,7121,1513M2.832
27/05/20220,68%0,1420,7420,6420,5420,9422M4.882
26/05/20221,48%0,3020,6020,3020,2520,8330M6.659
25/05/2022-0,10%-0,0220,3020,2519,9820,4221M5.069
24/05/2022-0,83%-0,1720,3220,2719,8620,5432M6.818
23/05/20220,15%0,0320,4920,4920,1220,7626M6.530
20/05/20220,05%0,0120,4620,6320,1520,6432M6.060
19/05/20220,64%0,1320,4520,4420,0320,6540M8.857
18/05/2022-5,66%-1,2220,3221,4120,2521,5149M10.623
17/05/20220,09%0,0221,5421,9021,4021,9733M7.151
16/05/20220,75%0,1621,5221,3621,2321,7923M4.877
13/05/20220,71%0,1521,3621,2121,1721,7828M5.764
12/05/20222,07%0,4321,2120,6620,5421,4953M10.689
11/05/2022-2,03%-0,4320,7821,1520,7321,5930M6.996
10/05/20223,97%0,8121,2120,5020,3321,3853M11.539
09/05/2022-1,92%-0,4020,4020,5720,1920,8652M11.849
06/05/2022-5,88%-1,3020,8022,0520,8022,3764M13.923
05/05/2022-2,81%-0,6422,1022,3321,7022,9772M16.366
04/05/20227,52%1,5922,7421,2421,1222,7490M17.380
03/05/2022-0,80%-0,1721,1521,3421,1221,5543M8.320
02/05/20224,87%0,9921,3220,3520,3521,75133M23.080
29/04/2022-3,47%-0,7320,3321,3220,3321,7092M11.612
28/04/2022-1,91%-0,4121,0621,3020,7021,3038M6.932
27/04/2022-0,51%-0,1121,4721,8921,4221,8925M5.900
26/04/2022-3,45%-0,7721,5822,2621,5222,3533M7.327
25/04/20220,18%0,0422,3522,0321,6722,5536M7.666
22/04/2022-4,74%-1,1122,3123,0622,1523,0646M8.357
20/04/2022-1,43%-0,3423,4223,7823,3224,1941M8.595
19/04/2022-0,08%-0,0223,7623,7223,2523,9138M6.611
18/04/2022-0,34%-0,0823,7823,8223,4324,2126M5.027
14/04/2022-0,79%-0,1923,8623,9823,7324,3032M5.700
13/04/2022-2,32%-0,5724,0524,7124,0024,8348M10.527
12/04/2022-1,44%-0,3624,6224,9524,5025,3631M5.703
11/04/2022-2,23%-0,5724,9825,0424,9825,8839M7.302
08/04/2022-0,31%-0,0825,5525,5124,9625,7449M8.620
07/04/2022-0,39%-0,1025,6325,7325,2625,9631M6.615
06/04/2022-0,27%-0,0725,7325,8025,1226,0474M13.395
05/04/20221,10%0,2825,8025,5025,2726,30119M16.455
04/04/20221,59%0,4025,5225,1224,7025,7369M11.267
01/04/20224,02%0,9725,1224,3923,6725,25104M16.040
31/03/2022-0,37%-0,0924,1524,4023,9924,4966M7.640
30/03/2022-3,43%-0,8624,2425,2224,1725,2751M8.000
29/03/20221,83%0,4525,1024,8724,8125,5154M8.270
28/03/2022-0,68%-0,1724,6524,8924,5025,0430M5.797
25/03/20221,35%0,3324,8224,5124,4025,1367M11.277
24/03/20223,07%0,7324,4923,9023,7224,5576M12.861
23/03/2022-1,08%-0,2623,7624,0523,5024,1945M8.233
22/03/20223,31%0,7724,0223,5323,4724,34128M12.792
21/03/20221,66%0,3823,2522,7722,7723,6753M8.514
18/03/2022-0,57%-0,1322,8723,0022,6423,30155M12.317
17/03/20220,83%0,1923,0022,8522,3723,1388M9.901
16/03/20221,02%0,2322,8122,6722,4623,2062M11.017
15/03/20220,67%0,1522,5822,4522,2123,1159M10.819
14/03/20221,31%0,2922,4322,2022,1722,7057M9.768
11/03/2022-2,21%-0,5022,1422,9021,9422,9838M7.117
10/03/2022-1,86%-0,4322,6422,9922,1222,9956M9.101
09/03/20221,90%0,4323,0722,8822,6223,4043M9.408
08/03/2022-0,44%-0,1022,6422,9122,0623,1147M11.061
07/03/2022-5,13%-1,2322,7423,7222,6623,7268M12.927
04/03/2022-0,91%-0,2223,9724,2323,6624,2352M10.078
03/03/20222,20%0,5224,1923,9023,7724,4689M15.498
02/03/20221,59%0,3723,6723,2923,0223,9061M10.138
25/02/20222,01%0,4623,3022,7822,5823,6381M15.288
24/02/20222,28%0,5122,8421,4821,4023,0281M13.694
23/02/20221,92%0,4222,3321,9521,8822,8159M12.878
22/02/20223,99%0,8421,9121,2621,1721,9758M13.404
21/02/2022-0,38%-0,0821,0721,2020,9521,3826M3.890
18/02/2022-0,89%-0,1921,1521,5321,0721,5639M7.276
17/02/2022-2,78%-0,6121,3421,9021,2222,1759M10.226
16/02/20220,27%0,0621,9521,9121,8522,5848M10.574
15/02/20221,20%0,2621,8921,6621,5422,0932M7.189
14/02/20220,37%0,0821,6321,8021,4822,1229M6.813
11/02/2022-1,78%-0,3921,5522,2321,4522,3236M8.720
10/02/20220,41%0,0921,9421,8621,4022,2453M8.586
09/02/20220,46%0,1021,8522,4721,5822,5053M12.553
08/02/20220,97%0,2121,7521,3121,2222,0232M7.392
07/02/20220,14%0,0321,5421,4021,3221,7324M6.443
04/02/2022-4,23%-0,9521,5122,4121,1522,5656M13.097
03/02/2022-0,53%-0,1222,4622,6522,4122,7529M6.862
02/02/2022-1,61%-0,3722,5823,0022,5023,2943M8.317
01/02/20221,41%0,3222,9522,6222,4623,0048M10.163
31/01/20224,57%0,9922,6321,6621,6622,8584M16.431
28/01/2022-0,37%-0,0821,6421,5921,3621,9429M7.534
27/01/20221,83%0,3921,7221,5021,3421,9945M7.737
26/01/2022-0,09%-0,0221,3321,5621,1821,8052M11.464
25/01/20221,91%0,4021,3520,3220,1821,4957M12.061
24/01/20227,44%1,4520,9519,6119,3020,95110M21.427
21/01/2022-2,16%-0,4319,5019,7419,4019,8855M10.426
20/01/2022-0,25%-0,0519,9320,0019,8520,3752M13.154
19/01/20221,63%0,3219,9819,6919,6320,3043M9.575
18/01/20222,13%0,4119,6619,1219,1019,9760M13.491
17/01/2022-3,31%-0,6619,2519,9119,1019,9146M12.219
14/01/20221,48%0,2919,9119,6319,3320,2839M9.274
13/01/2022-2,68%-0,5419,6220,0119,2520,0772M14.101
12/01/20223,23%0,6320,1619,7619,4020,2537M7.396
11/01/20220,93%0,1819,5319,3518,9519,5338M9.240
10/01/20222,11%0,4019,3518,9518,8919,5342M8.911
07/01/2022-2,42%-0,4718,9519,5518,9519,5547M10.736
06/01/2022-3,77%-0,7619,4220,2619,4120,4574M14.683
05/01/2022-3,58%-0,7520,1820,9520,1821,2370M11.295
04/01/20220,38%0,0820,9320,8720,7521,2260M9.306
03/01/2022-4,05%-0,8820,8521,7320,6221,9260M13.247
30/12/2021-0,32%-0,0721,7321,9121,3322,0565M9.140
29/12/2021-3,45%-0,7821,8022,6121,8022,8038M5.715
28/12/20211,90%0,4222,5822,2221,9022,6841M6.164
27/12/2021-0,14%-0,0322,1622,1221,8322,5537M7.703
23/12/20210,23%0,0522,1922,1821,8922,4531M5.377
22/12/2021-2,12%-0,4822,1422,5621,9222,6568M9.379
21/12/2021-0,13%-0,0322,6222,7122,5622,8636M5.509
20/12/2021-2,58%-0,6022,6523,6022,4223,6769M10.039
17/12/2021-0,60%-0,1423,2523,1322,3923,2593M11.996
16/12/2021--23,3923,5623,0323,6145M7.619


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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