Cotação atual, histórico e gráfico do papel: PETZ3

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 PETZ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/05/2022	-2,46%	-0,34	13,46	13,64	13,27	14,29	220M	23.782
17/05/2022	-0,58%	-0,08	13,80	14,10	13,53	14,47	109M	15.936
16/05/2022	3,89%	0,52	13,88	13,36	12,85	13,88	146M	18.806
13/05/2022	9,60%	1,17	13,36	12,39	12,22	13,57	150M	22.316
12/05/2022	-1,85%	-0,23	12,19	12,29	11,90	12,72	97M	21.605
11/05/2022	-1,90%	-0,24	12,42	12,63	12,33	13,23	144M	26.652
10/05/2022	7,29%	0,86	12,66	12,43	11,58	12,89	311M	30.479
09/05/2022	-10,88%	-1,44	11,80	12,78	11,80	12,99	243M	41.537
06/05/2022	-12,72%	-1,93	13,24	15,15	12,88	15,15	514M	59.038
05/05/2022	-6,70%	-1,09	15,17	15,94	15,03	15,99	84M	16.133
04/05/2022	3,17%	0,50	16,26	15,54	15,03	16,39	129M	19.789

03/05/2022	1,61%	0,25	15,76	15,44	15,33	16,27	203M	26.428
02/05/2022	1,84%	0,28	15,51	15,22	14,91	15,51	108M	23.951
29/04/2022	-3,36%	-0,53	15,23	15,95	15,20	16,15	124M	19.063
28/04/2022	-0,19%	-0,03	15,76	15,79	15,36	16,05	101M	20.670
27/04/2022	0,25%	0,04	15,79	16,13	15,66	16,27	80M	18.358
26/04/2022	-0,76%	-0,12	15,75	16,00	15,52	16,10	114M	20.831
25/04/2022	2,85%	0,44	15,87	15,04	15,01	15,98	116M	21.109
22/04/2022	-3,44%	-0,55	15,43	15,80	15,05	15,80	132M	23.977
20/04/2022	-1,11%	-0,18	15,98	16,15	15,62	16,26	112M	20.531
19/04/2022	1,06%	0,17	16,16	16,00	15,61	16,20	120M	16.093
18/04/2022	-1,11%	-0,18	15,99	16,14	15,68	16,33	119M	17.696
14/04/2022	-4,04%	-0,68	16,17	16,78	16,06	16,82	114M	19.182
13/04/2022	1,20%	0,20	16,85	16,84	16,38	17,07	123M	26.285
12/04/2022	1,65%	0,27	16,65	16,85	16,40	17,33	138M	20.822
11/04/2022	-3,82%	-0,65	16,38	16,72	16,12	16,79	186M	29.485
08/04/2022	-3,62%	-0,64	17,03	17,50	16,54	17,50	195M	28.307
07/04/2022	-0,39%	-0,07	17,67	17,74	17,16	17,85	137M	21.304
06/04/2022	-4,93%	-0,92	17,74	18,43	17,27	18,43	241M	37.944
05/04/2022	-2,35%	-0,45	18,66	19,11	18,45	19,50	86M	12.949
04/04/2022	-0,21%	-0,04	19,11	19,56	18,99	19,88	131M	17.520
01/04/2022	2,63%	0,49	19,15	18,90	18,85	19,25	88M	17.436
31/03/2022	-0,64%	-0,12	18,66	18,85	18,62	19,04	97M	14.215
30/03/2022	-3,40%	-0,66	18,78	19,45	18,50	19,71	171M	24.714
29/03/2022	4,52%	0,84	19,44	19,02	19,02	19,93	210M	26.628
28/03/2022	-0,85%	-0,16	18,60	18,76	18,29	19,09	97M	19.505
25/03/2022	-0,21%	-0,04	18,76	18,70	17,93	19,18	249M	36.888
24/03/2022	-1,00%	-0,19	18,80	18,92	18,43	19,75	532M	32.274
23/03/2022	2,37%	0,44	18,99	18,74	18,14	19,34	186M	22.752
22/03/2022	3,40%	0,61	18,55	18,05	17,97	18,73	158M	24.426
21/03/2022	-3,76%	-0,70	17,94	18,70	17,69	18,77	134M	25.038
18/03/2022	3,56%	0,64	18,64	17,90	17,81	19,15	285M	32.677
17/03/2022	0,73%	0,13	18,00	18,10	17,17	18,24	196M	28.381
16/03/2022	4,32%	0,74	17,87	17,35	17,17	18,08	131M	29.515
15/03/2022	5,87%	0,95	17,13	16,01	16,01	17,25	150M	22.563
14/03/2022	-3,00%	-0,50	16,18	16,75	16,08	17,08	96M	14.951
11/03/2022	-4,19%	-0,73	16,68	17,60	16,43	17,99	113M	20.108
10/03/2022	-4,13%	-0,75	17,41	17,84	17,30	17,92	60M	14.253
09/03/2022	8,94%	1,49	18,16	16,85	16,85	18,40	178M	32.106
08/03/2022	4,51%	0,72	16,67	16,50	15,68	17,08	163M	26.295
07/03/2022	-8,96%	-1,57	15,95	17,35	15,90	17,38	163M	29.292
04/03/2022	-4,16%	-0,76	17,52	18,21	17,40	18,48	90M	15.217
03/03/2022	3,45%	0,61	18,28	17,67	17,60	18,76	154M	20.317
02/03/2022	1,03%	0,18	17,67	17,45	17,44	18,05	80M	17.639
25/02/2022	-2,83%	-0,51	17,49	17,78	17,22	18,20	120M	19.540
24/02/2022	0,84%	0,15	18,00	17,10	16,64	18,12	132M	20.649
23/02/2022	-1,98%	-0,36	17,85	18,28	17,85	18,60	87M	15.204
22/02/2022	5,87%	1,01	18,21	17,66	17,66	18,39	127M	20.278
21/02/2022	-6,27%	-1,15	17,20	18,88	17,15	18,97	65M	11.680
18/02/2022	-2,65%	-0,50	18,35	19,00	17,95	19,00	150M	23.508
17/02/2022	1,67%	0,31	18,85	18,54	18,30	19,24	139M	19.327
16/02/2022	-0,05%	-0,01	18,54	18,76	18,16	18,79	70M	15.120
15/02/2022	5,28%	0,93	18,55	17,79	17,69	18,89	189M	28.842
14/02/2022	6,59%	1,09	17,62	16,52	16,46	17,85	142M	23.208
11/02/2022	-1,25%	-0,21	16,53	16,87	16,43	17,20	94M	18.126
10/02/2022	-3,13%	-0,54	16,74	17,38	16,44	17,54	97M	15.768
09/02/2022	0,47%	0,08	17,28	17,31	17,15	17,75	50M	10.162
08/02/2022	-3,37%	-0,60	17,20	17,76	17,18	17,86	82M	11.909
07/02/2022	0,74%	0,13	17,80	17,64	17,32	18,16	78M	18.614
04/02/2022	0,45%	0,08	17,67	17,67	16,72	18,07	151M	24.592
03/02/2022	-0,45%	-0,08	17,59	17,64	17,49	18,58	83M	14.502
02/02/2022	-1,56%	-0,28	17,67	18,00	17,47	18,29	103M	17.140
01/02/2022	0,79%	0,14	17,95	17,70	17,64	18,30	96M	21.964
31/01/2022	4,40%	0,75	17,81	17,08	16,94	18,00	83M	16.724
28/01/2022	-2,57%	-0,45	17,06	17,58	16,83	17,70	98M	14.457
27/01/2022	-2,78%	-0,50	17,51	18,32	17,12	18,48	186M	24.463
26/01/2022	7,33%	1,23	18,01	16,98	16,98	18,98	377M	51.546
25/01/2022	5,60%	0,89	16,78	15,70	15,53	16,90	109M	22.218
24/01/2022	-4,85%	-0,81	15,89	16,70	15,85	16,70	126M	25.457
21/01/2022	3,34%	0,54	16,70	16,09	15,87	17,04	147M	25.014
20/01/2022	9,71%	1,43	16,16	14,74	14,74	16,47	162M	28.258
19/01/2022	-0,34%	-0,05	14,73	14,87	14,73	15,68	79M	16.764
18/01/2022	-1,60%	-0,24	14,78	14,90	14,51	15,07	82M	18.089
17/01/2022	-1,44%	-0,22	15,02	15,23	14,92	15,29	26M	8.359
14/01/2022	-1,04%	-0,16	15,24	15,30	14,88	15,50	48M	12.223
13/01/2022	-0,96%	-0,15	15,40	15,47	14,85	15,60	85M	16.884
12/01/2022	3,74%	0,56	15,55	15,00	14,97	16,13	172M	33.015
11/01/2022	7,07%	0,99	14,99	14,00	14,00	15,21	195M	29.764
10/01/2022	-1,27%	-0,18	14,00	14,00	13,37	14,08	98M	19.751
07/01/2022	1,07%	0,15	14,18	13,95	13,60	14,52	94M	22.203
06/01/2022	1,89%	0,26	14,03	13,91	13,39	14,46	117M	28.508
05/01/2022	-4,44%	-0,64	13,77	14,41	13,77	14,72	143M	33.034
04/01/2022	-8,91%	-1,41	14,41	15,96	14,37	16,08	184M	37.343
03/01/2022	-3,36%	-0,55	15,82	16,41	15,52	16,57	103M	28.017
30/12/2021	-0,18%	-0,03	16,37	16,50	16,20	16,70	96M	15.924
29/12/2021	-1,38%	-0,23	16,40	16,56	16,28	16,93	73M	16.896
28/12/2021	-1,60%	-0,27	16,63	16,90	16,63	17,22	35M	10.070
27/12/2021	0,42%	0,07	16,90	16,95	16,84	17,23	45M	10.514
23/12/2021	-2,89%	-0,50	16,83	17,44	16,51	17,47	103M	18.345
22/12/2021	-1,14%	-0,20	17,33	17,65	17,30	17,90	68M	14.348
21/12/2021	-2,01%	-0,36	17,53	17,97	17,27	18,08	97M	18.821
20/12/2021	-3,92%	-0,73	17,89	18,41	17,85	18,47	55M	15.760
17/12/2021	-0,27%	-0,05	18,62	18,61	18,01	18,78	162M	20.404
16/12/2021	-2,61%	-0,50	18,67	19,17	18,54	19,62	76M	14.229
15/12/2021	1,64%	0,31	19,17	19,03	18,44	19,35	102M	21.198
14/12/2021	-4,75%	-0,94	18,86	19,77	18,80	20,11	76M	14.922
13/12/2021	-0,20%	-0,04	19,80	19,81	19,63	20,53	70M	17.148
10/12/2021	2,69%	0,52	19,84	19,57	19,48	20,20	68M	14.372
09/12/2021	-5,76%	-1,18	19,32	20,36	19,22	20,39	77M	13.249
08/12/2021	3,96%	0,78	20,50	19,90	19,21	20,63	86M	14.397
07/12/2021	4,23%	0,80	19,72	19,20	19,15	19,93	68M	12.792
06/12/2021	-1,10%	-0,21	18,92	19,31	18,92	19,45	67M	14.405
03/12/2021	5,81%	1,05	19,13	18,19	18,13	19,56	115M	16.074
02/12/2021	-2,01%	-0,37	18,08	18,93	17,69	19,00	151M	23.775
01/12/2021	1,32%	0,24	18,45	18,70	17,81	18,99	152M	24.009
30/11/2021	-1,57%	-0,29	18,21	18,53	17,66	18,73	125M	17.598
29/11/2021	0,00%	0,00	18,50	18,83	18,41	18,97	88M	14.864
26/11/2021	-3,50%	-0,67	18,50	18,43	18,40	19,04	61M	13.201
25/11/2021	3,23%	0,60	19,17	18,68	18,55	19,34	52M	10.885
24/11/2021	1,09%	0,20	18,57	18,29	17,47	18,87	163M	28.611
23/11/2021	-4,02%	-0,77	18,37	19,24	17,75	19,24	150M	30.670
22/11/2021	-2,10%	-0,41	19,14	19,55	18,72	19,92	151M	18.313
19/11/2021	0,00%	0,00	19,55	19,65	19,30	20,78	159M	22.711
18/11/2021	0,31%	0,06	19,55	19,49	19,30	20,09	112M	16.019
17/11/2021	-4,55%	-0,93	19,49	20,71	19,41	20,82	121M	23.429
16/11/2021	-7,06%	-1,55	20,42	21,93	20,08	22,01	147M	20.332
12/11/2021	-3,68%	-0,84	21,97	22,95	21,93	23,39	86M	14.539
11/11/2021	4,20%	0,92	22,81	22,40	22,39	23,30	142M	21.106
10/11/2021	5,09%	1,06	21,89	20,55	20,55	22,57	262M	31.142
09/11/2021	6,22%	1,22	20,83	20,11	19,94	21,22	259M	34.144
08/11/2021	-4,11%	-0,84	19,61	20,30	19,40	20,32	134M	22.053
05/11/2021	-0,92%	-0,19	20,45	21,20	20,36	21,20	112M	19.028
04/11/2021	-0,86%	-0,18	20,64	20,60	20,24	21,68	145M	24.537
03/11/2021	-	-	20,82	19,18	19,03	21,06	144M	28.375

Date,Open,High,Low,Close,Volume
18-May-22,13.64,14.29,13.27,13.46,219649358
17-May-22,14.10,14.47,13.53,13.80,108592845
16-May-22,13.36,13.88,12.85,13.88,146218220
13-May-22,12.39,13.57,12.22,13.36,149835329
12-May-22,12.29,12.72,11.90,12.19,97415316
11-May-22,12.63,13.23,12.33,12.42,143886041
10-May-22,12.43,12.89,11.58,12.66,310996795
09-May-22,12.78,12.99,11.80,11.80,243308626
06-May-22,15.15,15.15,12.88,13.24,514396587
05-May-22,15.94,15.99,15.03,15.17,84179274
04-May-22,15.54,16.39,15.03,16.26,129178137
03-May-22,15.44,16.27,15.33,15.76,203254954
02-May-22,15.22,15.51,14.91,15.51,108297642
29-Apr-22,15.95,16.15,15.20,15.23,123759072
28-Apr-22,15.79,16.05,15.36,15.76,100659050
27-Apr-22,16.13,16.27,15.66,15.79,79650026
26-Apr-22,16.00,16.10,15.52,15.75,114448622
25-Apr-22,15.04,15.98,15.01,15.87,116002585
22-Apr-22,15.80,15.80,15.05,15.43,131912036
20-Apr-22,16.15,16.26,15.62,15.98,111525657
19-Apr-22,16.00,16.20,15.61,16.16,119740460
18-Apr-22,16.14,16.33,15.68,15.99,118977340
14-Apr-22,16.78,16.82,16.06,16.17,114223120
13-Apr-22,16.84,17.07,16.38,16.85,123057491
12-Apr-22,16.85,17.33,16.40,16.65,137607261
11-Apr-22,16.72,16.79,16.12,16.38,186157300
08-Apr-22,17.50,17.50,16.54,17.03,194525643
07-Apr-22,17.74,17.85,17.16,17.67,137443112
06-Apr-22,18.43,18.43,17.27,17.74,241348387
05-Apr-22,19.11,19.50,18.45,18.66,86293723
04-Apr-22,19.56,19.88,18.99,19.11,131359115
01-Apr-22,18.90,19.25,18.85,19.15,87674524
31-Mar-22,18.85,19.04,18.62,18.66,96841594
30-Mar-22,19.45,19.71,18.50,18.78,171334007
29-Mar-22,19.02,19.93,19.02,19.44,209810540
28-Mar-22,18.76,19.09,18.29,18.60,97207655
25-Mar-22,18.70,19.18,17.93,18.76,248546659
24-Mar-22,18.92,19.75,18.43,18.80,532174979
23-Mar-22,18.74,19.34,18.14,18.99,186410070
22-Mar-22,18.05,18.73,17.97,18.55,157864049
21-Mar-22,18.70,18.77,17.69,17.94,133668269
18-Mar-22,17.90,19.15,17.81,18.64,284890080
17-Mar-22,18.10,18.24,17.17,18.00,195516670
16-Mar-22,17.35,18.08,17.17,17.87,131213282
15-Mar-22,16.01,17.25,16.01,17.13,149915702
14-Mar-22,16.75,17.08,16.08,16.18,95611696
11-Mar-22,17.60,17.99,16.43,16.68,113198287
10-Mar-22,17.84,17.92,17.30,17.41,60158482
09-Mar-22,16.85,18.40,16.85,18.16,178277818
08-Mar-22,16.50,17.08,15.68,16.67,162727944
07-Mar-22,17.35,17.38,15.90,15.95,162606783
04-Mar-22,18.21,18.48,17.40,17.52,89837488
03-Mar-22,17.67,18.76,17.60,18.28,153679371
02-Mar-22,17.45,18.05,17.44,17.67,80135659
25-Feb-22,17.78,18.20,17.22,17.49,119953939
24-Feb-22,17.10,18.12,16.64,18.00,132216284
23-Feb-22,18.28,18.60,17.85,17.85,86729515
22-Feb-22,17.66,18.39,17.66,18.21,127214119
21-Feb-22,18.88,18.97,17.15,17.20,64923716
18-Feb-22,19.00,19.00,17.95,18.35,150117181
17-Feb-22,18.54,19.24,18.30,18.85,139473303
16-Feb-22,18.76,18.79,18.16,18.54,69845561
15-Feb-22,17.79,18.89,17.69,18.55,188974657
14-Feb-22,16.52,17.85,16.46,17.62,142051867
11-Feb-22,16.87,17.20,16.43,16.53,94151772
10-Feb-22,17.38,17.54,16.44,16.74,96722434
09-Feb-22,17.31,17.75,17.15,17.28,49971778
08-Feb-22,17.76,17.86,17.18,17.20,82490800
07-Feb-22,17.64,18.16,17.32,17.80,78395361
04-Feb-22,17.67,18.07,16.72,17.67,151031961
03-Feb-22,17.64,18.58,17.49,17.59,83057353
02-Feb-22,18.00,18.29,17.47,17.67,103352523
01-Feb-22,17.70,18.30,17.64,17.95,96280183
31-Jan-22,17.08,18.00,16.94,17.81,82607853
28-Jan-22,17.58,17.70,16.83,17.06,98035418
27-Jan-22,18.32,18.48,17.12,17.51,186498899
26-Jan-22,16.98,18.98,16.98,18.01,377021771
25-Jan-22,15.70,16.90,15.53,16.78,108619183
24-Jan-22,16.70,16.70,15.85,15.89,125550200
21-Jan-22,16.09,17.04,15.87,16.70,146902978
20-Jan-22,14.74,16.47,14.74,16.16,162168364
19-Jan-22,14.87,15.68,14.73,14.73,78640355
18-Jan-22,14.90,15.07,14.51,14.78,82044556
17-Jan-22,15.23,15.29,14.92,15.02,25897701
14-Jan-22,15.30,15.50,14.88,15.24,48456220
13-Jan-22,15.47,15.60,14.85,15.40,85195934
12-Jan-22,15.00,16.13,14.97,15.55,172166076
11-Jan-22,14.00,15.21,14.00,14.99,195497651
10-Jan-22,14.00,14.08,13.37,14.00,98488586
07-Jan-22,13.95,14.52,13.60,14.18,93562288
06-Jan-22,13.91,14.46,13.39,14.03,117415252
05-Jan-22,14.41,14.72,13.77,13.77,142844439
04-Jan-22,15.96,16.08,14.37,14.41,183690751
03-Jan-22,16.41,16.57,15.52,15.82,102909883
30-Dec-21,16.50,16.70,16.20,16.37,95931156
29-Dec-21,16.56,16.93,16.28,16.40,72823070
28-Dec-21,16.90,17.22,16.63,16.63,35040427
27-Dec-21,16.95,17.23,16.84,16.90,44930382
23-Dec-21,17.44,17.47,16.51,16.83,102982392
22-Dec-21,17.65,17.90,17.30,17.33,67952661
21-Dec-21,17.97,18.08,17.27,17.53,97498431
20-Dec-21,18.41,18.47,17.85,17.89,55120148
17-Dec-21,18.61,18.78,18.01,18.62,162211986
16-Dec-21,19.17,19.62,18.54,18.67,75975981
15-Dec-21,19.03,19.35,18.44,19.17,102397871
14-Dec-21,19.77,20.11,18.80,18.86,76183617
13-Dec-21,19.81,20.53,19.63,19.80,69828148
10-Dec-21,19.57,20.20,19.48,19.84,67572480
09-Dec-21,20.36,20.39,19.22,19.32,76859965
08-Dec-21,19.90,20.63,19.21,20.50,85771006
07-Dec-21,19.20,19.93,19.15,19.72,67768792
06-Dec-21,19.31,19.45,18.92,18.92,66697774
03-Dec-21,18.19,19.56,18.13,19.13,114947762
02-Dec-21,18.93,19.00,17.69,18.08,151092491
01-Dec-21,18.70,18.99,17.81,18.45,152123373
30-Nov-21,18.53,18.73,17.66,18.21,125380924
29-Nov-21,18.83,18.97,18.41,18.50,88373657
26-Nov-21,18.43,19.04,18.40,18.50,61147632
25-Nov-21,18.68,19.34,18.55,19.17,51856062
24-Nov-21,18.29,18.87,17.47,18.57,162876269
23-Nov-21,19.24,19.24,17.75,18.37,149582343
22-Nov-21,19.55,19.92,18.72,19.14,150964983
19-Nov-21,19.65,20.78,19.30,19.55,159281837
18-Nov-21,19.49,20.09,19.30,19.55,112031684
17-Nov-21,20.71,20.82,19.41,19.49,120795681
16-Nov-21,21.93,22.01,20.08,20.42,146977014
12-Nov-21,22.95,23.39,21.93,21.97,85594229
11-Nov-21,22.40,23.30,22.39,22.81,141549823
10-Nov-21,20.55,22.57,20.55,21.89,261731876
09-Nov-21,20.11,21.22,19.94,20.83,258829349
08-Nov-21,20.30,20.32,19.40,19.61,134351529
05-Nov-21,21.20,21.20,20.36,20.45,112013711
04-Nov-21,20.60,21.68,20.24,20.64,144678749
03-Nov-21,19.18,21.06,19.03,20.82,144453218

*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: PETZ3

cotações, gráficos e mais...