Cotação atual, histórico e gráfico do papel: PORT3

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 PORT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	0,05%	0,01	18,48	18,50	18,47	18,52	6M	71
23/10/2025	0,16%	0,03	18,47	18,45	18,45	18,50	4M	127
22/10/2025	-0,32%	-0,06	18,44	18,43	18,43	18,52	23M	1.055
21/10/2025	0,33%	0,06	18,50	18,44	18,36	18,50	17M	1.128
20/10/2025	0,11%	0,02	18,44	18,44	18,44	18,46	159M	1.412
17/10/2025	0,11%	0,02	18,42	18,41	18,41	18,45	261M	689
16/10/2025	0,05%	0,01	18,40	18,43	18,40	18,43	34M	775

15/10/2025	-0,05%	-0,01	18,39	18,38	18,38	18,43	28M	754
14/10/2025	0,16%	0,03	18,40	18,37	18,37	18,40	12M	1.086
13/10/2025	0,05%	0,01	18,37	18,38	18,36	18,38	22M	926
10/10/2025	0,05%	0,01	18,36	18,35	18,35	18,37	22M	1.536
09/10/2025	0,05%	0,01	18,35	18,33	18,33	18,38	43M	1.385
08/10/2025	0,11%	0,02	18,34	18,31	18,31	18,34	6M	895
07/10/2025	0,11%	0,02	18,32	18,29	18,29	18,33	20M	3.330
06/10/2025	0,11%	0,02	18,30	18,27	18,26	18,32	38M	1.338
03/10/2025	0,11%	0,02	18,28	18,29	18,27	18,30	14M	941
02/10/2025	0,05%	0,01	18,26	18,28	18,26	18,28	10M	1.217
01/10/2025	0,00%	0,00	18,25	18,27	18,23	18,27	11M	1.993
30/09/2025	0,11%	0,02	18,25	18,24	18,23	18,26	9M	1.258
29/09/2025	0,05%	0,01	18,23	18,25	18,23	18,25	6M	549
26/09/2025	0,05%	0,01	18,22	18,22	18,21	18,23	4M	660
25/09/2025	0,11%	0,02	18,21	18,20	18,20	18,26	8M	1.188
24/09/2025	0,06%	0,01	18,19	18,19	18,18	18,21	87M	1.296
23/09/2025	-0,11%	-0,02	18,18	18,25	18,17	18,30	9M	682
22/09/2025	-0,55%	-0,10	18,20	18,28	18,16	18,28	7M	623
19/09/2025	0,99%	0,18	18,30	18,14	18,13	18,30	12M	252
18/09/2025	-0,06%	-0,01	18,12	18,16	18,12	18,18	9M	440
17/09/2025	-0,17%	-0,03	18,13	18,16	18,12	18,17	7M	1.064
16/09/2025	0,00%	0,00	18,16	18,21	18,14	18,21	3M	717
15/09/2025	0,00%	0,00	18,16	18,16	18,13	18,20	3M	339
12/09/2025	0,39%	0,07	18,16	18,07	18,07	18,18	7M	1.916
11/09/2025	-0,06%	-0,01	18,09	18,14	18,09	18,14	15M	947
10/09/2025	0,06%	0,01	18,10	18,10	18,07	18,14	9M	2.897
09/09/2025	0,00%	0,00	18,09	18,09	18,05	18,09	4M	710
08/09/2025	0,28%	0,05	18,09	18,09	18,05	18,10	2M	367
05/09/2025	-0,33%	-0,06	18,04	18,10	18,04	18,10	6M	437
04/09/2025	0,56%	0,10	18,10	17,98	17,98	18,10	43M	383
03/09/2025	0,00%	0,00	18,00	17,97	17,97	18,02	4M	373
02/09/2025	0,39%	0,07	18,00	17,96	17,96	18,02	10M	736
01/09/2025	-0,33%	-0,06	17,93	18,00	17,93	18,00	9M	545
29/08/2025	-0,06%	-0,01	17,99	17,99	17,98	18,00	11M	643
28/08/2025	0,00%	0,00	18,00	18,04	17,98	18,04	7M	750
27/08/2025	0,00%	0,00	18,00	18,01	17,96	18,01	5M	893
26/08/2025	0,11%	0,02	18,00	17,95	17,95	18,03	20M	350
25/08/2025	-0,06%	-0,01	17,98	17,96	17,94	18,00	9M	696
22/08/2025	0,62%	0,11	17,99	17,89	17,85	18,00	6M	758
21/08/2025	0,11%	0,02	17,88	17,85	17,84	17,89	8M	603
20/08/2025	-0,06%	-0,01	17,86	17,93	17,84	17,93	31M	2.595
19/08/2025	-0,06%	-0,01	17,87	17,88	17,84	17,91	38M	869
18/08/2025	0,39%	0,07	17,88	17,81	17,81	17,88	3M	465
15/08/2025	0,11%	0,02	17,81	17,79	17,79	17,87	8M	671
14/08/2025	0,00%	0,00	17,79	17,78	17,78	17,82	3M	502
13/08/2025	0,17%	0,03	17,79	17,76	17,76	17,81	31M	1.388
12/08/2025	0,28%	0,05	17,76	17,70	17,70	17,80	6M	1.525
11/08/2025	-0,06%	-0,01	17,71	17,71	17,69	17,76	24M	604
08/08/2025	-0,11%	-0,02	17,72	17,74	17,70	17,76	45M	766
07/08/2025	0,23%	0,04	17,74	17,74	17,69	17,75	25M	1.442
06/08/2025	-0,17%	-0,03	17,70	17,74	17,70	17,74	10M	963
05/08/2025	0,00%	0,00	17,73	17,73	17,67	17,76	30M	1.087
04/08/2025	0,11%	0,02	17,73	17,75	17,66	17,75	24M	824
01/08/2025	0,06%	0,01	17,71	17,65	17,65	17,72	14M	627
31/07/2025	0,23%	0,04	17,70	17,61	17,61	17,77	6M	783
30/07/2025	0,06%	0,01	17,66	17,65	17,61	17,77	23M	1.358
29/07/2025	0,46%	0,08	17,65	17,60	17,57	17,71	6M	1.520
28/07/2025	0,06%	0,01	17,57	17,61	17,56	17,61	5M	737
25/07/2025	-0,28%	-0,05	17,56	17,61	17,56	17,66	19M	499
24/07/2025	-0,34%	-0,06	17,61	17,65	17,58	17,68	8M	955
23/07/2025	0,57%	0,10	17,67	17,55	17,52	17,67	32M	785
22/07/2025	0,06%	0,01	17,57	17,56	17,54	17,63	8M	1.328
21/07/2025	0,17%	0,03	17,56	17,68	17,51	17,68	6M	722
18/07/2025	-0,28%	-0,05	17,53	17,89	17,51	17,89	34M	1.184
17/07/2025	0,23%	0,04	17,58	17,54	17,50	17,58	19M	985
16/07/2025	0,23%	0,04	17,54	17,54	17,47	17,59	4M	857
15/07/2025	-0,17%	-0,03	17,50	17,51	17,48	17,51	14M	1.864
14/07/2025	0,17%	0,03	17,53	17,48	17,48	17,53	50M	605
11/07/2025	0,11%	0,02	17,50	17,47	17,47	17,51	42M	485
10/07/2025	0,06%	0,01	17,48	17,48	17,47	17,51	8M	1.239
09/07/2025	-0,06%	-0,01	17,47	17,52	17,47	17,52	5M	957
08/07/2025	-0,17%	-0,03	17,48	17,49	17,45	17,52	31M	1.342
07/07/2025	0,06%	0,01	17,51	17,50	17,45	17,56	9M	1.662
04/07/2025	0,17%	0,03	17,50	17,47	17,44	17,50	3M	690
03/07/2025	0,29%	0,05	17,47	17,42	17,40	17,47	28M	2.534
02/07/2025	-0,06%	-0,01	17,42	17,43	17,42	17,45	18M	2.801
01/07/2025	-0,11%	-0,02	17,43	17,45	17,43	17,48	26M	1.821
27/06/2025	-0,23%	-0,04	17,45	17,47	17,45	17,47	15M	1.299
26/06/2025	0,00%	0,00	17,49	17,48	17,45	17,51	5M	592
25/06/2025	-0,29%	-0,05	17,49	17,54	17,46	17,54	10M	1.356
24/06/2025	0,29%	0,05	17,54	17,47	17,44	17,55	22M	1.472
23/06/2025	-0,06%	-0,01	17,49	17,48	17,41	17,55	11M	1.913
20/06/2025	0,00%	0,00	17,50	17,48	17,35	17,57	64M	2.031
18/06/2025	0,11%	0,02	17,50	17,46	17,43	17,50	9M	1.239
17/06/2025	0,29%	0,05	17,48	17,42	17,42	17,50	10M	2.003
16/06/2025	-0,06%	-0,01	17,43	17,44	17,40	17,48	5M	746
13/06/2025	0,00%	0,00	17,44	17,44	17,42	17,49	31M	1.005
12/06/2025	0,11%	0,02	17,44	17,45	17,40	17,45	20M	1.467
11/06/2025	-0,11%	-0,02	17,42	17,45	17,41	17,45	16M	1.604
10/06/2025	0,23%	0,04	17,44	17,42	17,37	17,44	53M	2.133
09/06/2025	0,17%	0,03	17,40	17,37	17,35	17,40	12M	1.950
06/06/2025	-0,06%	-0,01	17,37	17,35	17,35	17,39	9M	790
05/06/2025	-0,11%	-0,02	17,38	17,43	17,36	17,43	41M	1.536
04/06/2025	0,12%	0,02	17,40	17,38	17,33	17,41	29M	1.027
03/06/2025	0,23%	0,04	17,38	17,34	17,31	17,42	19M	1.188
02/06/2025	-0,17%	-0,03	17,34	17,35	17,33	17,40	14M	1.928
30/05/2025	0,35%	0,06	17,37	17,44	17,30	17,44	18M	1.518
29/05/2025	-0,35%	-0,06	17,31	17,35	17,30	17,37	7M	1.110
28/05/2025	0,00%	0,00	17,37	17,34	17,30	17,39	13M	2.052
27/05/2025	0,12%	0,02	17,37	17,41	17,33	17,41	10M	2.366
26/05/2025	-0,80%	-0,14	17,35	17,49	17,29	17,49	11M	1.792
23/05/2025	0,11%	0,02	17,49	17,52	17,42	17,56	17M	2.402
22/05/2025	0,52%	0,09	17,47	17,39	17,37	17,47	57M	1.728
21/05/2025	0,35%	0,06	17,38	17,35	17,33	17,44	148M	1.634
20/05/2025	0,00%	0,00	17,32	17,36	17,32	17,39	28M	1.126
19/05/2025	0,17%	0,03	17,32	17,32	17,30	17,37	6M	1.280
16/05/2025	-0,12%	-0,02	17,29	17,39	17,28	17,39	10M	1.510
15/05/2025	-0,17%	-0,03	17,31	17,37	17,31	17,40	16M	2.474
14/05/2025	0,12%	0,02	17,34	17,37	17,30	17,38	12M	2.280
13/05/2025	-0,57%	-0,10	17,32	17,20	17,09	17,32	22M	2.498
12/05/2025	-0,11%	-0,02	17,42	17,54	17,38	17,54	17M	1.506
09/05/2025	0,00%	0,00	17,44	17,49	17,34	17,53	9M	1.641
08/05/2025	1,69%	0,29	17,44	17,23	17,23	17,50	46M	2.279
07/05/2025	0,35%	0,06	17,15	17,15	17,06	17,18	16M	2.182
06/05/2025	0,47%	0,08	17,09	17,20	17,08	17,20	11M	2.417
05/05/2025	0,06%	0,01	17,01	17,03	16,98	17,06	19M	959
02/05/2025	-0,76%	-0,13	17,00	17,12	17,00	17,22	38M	3.030
30/04/2025	0,00%	0,00	17,13	17,09	17,09	17,29	17M	1.959
29/04/2025	0,00%	0,00	17,13	17,15	17,13	17,24	14M	1.055
28/04/2025	-0,35%	-0,06	17,13	17,31	17,09	17,31	11M	1.082
25/04/2025	-0,12%	-0,02	17,19	17,21	17,19	17,29	4M	477
24/04/2025	0,64%	0,11	17,21	17,09	17,09	17,35	9M	975
23/04/2025	-0,23%	-0,04	17,10	17,20	17,10	17,22	6M	655
22/04/2025	0,23%	0,04	17,14	17,09	17,03	17,16	10M	1.504
17/04/2025	-0,06%	-0,01	17,10	17,15	17,06	17,17	12M	1.955
16/04/2025	-0,41%	-0,07	17,11	17,12	17,09	17,24	10M	1.988
15/04/2025	-	-	17,18	17,28	17,17	17,30	15M	1.743

Date,Open,High,Low,Close,Volume
24-Oct-25,18.50,18.52,18.47,18.48,6149113
23-Oct-25,18.45,18.50,18.45,18.47,3664435
22-Oct-25,18.43,18.52,18.43,18.44,22610415
21-Oct-25,18.44,18.50,18.36,18.50,16754036
20-Oct-25,18.44,18.46,18.44,18.44,159041267
17-Oct-25,18.41,18.45,18.41,18.42,261465593
16-Oct-25,18.43,18.43,18.40,18.40,33736460
15-Oct-25,18.38,18.43,18.38,18.39,27665656
14-Oct-25,18.37,18.40,18.37,18.40,11672641
13-Oct-25,18.38,18.38,18.36,18.37,22303912
10-Oct-25,18.35,18.37,18.35,18.36,22326278
09-Oct-25,18.33,18.38,18.33,18.35,43041552
08-Oct-25,18.31,18.34,18.31,18.34,5752424
07-Oct-25,18.29,18.33,18.29,18.32,20089416
06-Oct-25,18.27,18.32,18.26,18.30,38176220
03-Oct-25,18.29,18.30,18.27,18.28,13677162
02-Oct-25,18.28,18.28,18.26,18.26,10058281
01-Oct-25,18.27,18.27,18.23,18.25,10687053
30-Sep-25,18.24,18.26,18.23,18.25,8542770
29-Sep-25,18.25,18.25,18.23,18.23,6350962
26-Sep-25,18.22,18.23,18.21,18.22,3675267
25-Sep-25,18.20,18.26,18.20,18.21,8330783
24-Sep-25,18.19,18.21,18.18,18.19,86703785
23-Sep-25,18.25,18.30,18.17,18.18,9422001
22-Sep-25,18.28,18.28,18.16,18.20,6764401
19-Sep-25,18.14,18.30,18.13,18.30,12413762
18-Sep-25,18.16,18.18,18.12,18.12,8647165
17-Sep-25,18.16,18.17,18.12,18.13,6943841
16-Sep-25,18.21,18.21,18.14,18.16,2734980
15-Sep-25,18.16,18.20,18.13,18.16,2943323
12-Sep-25,18.07,18.18,18.07,18.16,6633994
11-Sep-25,18.14,18.14,18.09,18.09,14589092
10-Sep-25,18.10,18.14,18.07,18.10,9402307
09-Sep-25,18.09,18.09,18.05,18.09,4102250
08-Sep-25,18.09,18.10,18.05,18.09,2301792
05-Sep-25,18.10,18.10,18.04,18.04,5644299
04-Sep-25,17.98,18.10,17.98,18.10,43498680
03-Sep-25,17.97,18.02,17.97,18.00,3688994
02-Sep-25,17.96,18.02,17.96,18.00,10100247
01-Sep-25,18.00,18.00,17.93,17.93,8735348
29-Aug-25,17.99,18.00,17.98,17.99,11254264
28-Aug-25,18.04,18.04,17.98,18.00,6856848
27-Aug-25,18.01,18.01,17.96,18.00,5119263
26-Aug-25,17.95,18.03,17.95,18.00,19871057
25-Aug-25,17.96,18.00,17.94,17.98,9171762
22-Aug-25,17.89,18.00,17.85,17.99,5515117
21-Aug-25,17.85,17.89,17.84,17.88,8030255
20-Aug-25,17.93,17.93,17.84,17.86,31414301
19-Aug-25,17.88,17.91,17.84,17.87,38323144
18-Aug-25,17.81,17.88,17.81,17.88,2848616
15-Aug-25,17.79,17.87,17.79,17.81,7572939
14-Aug-25,17.78,17.82,17.78,17.79,3332729
13-Aug-25,17.76,17.81,17.76,17.79,30776621
12-Aug-25,17.70,17.80,17.70,17.76,6068301
11-Aug-25,17.71,17.76,17.69,17.71,24345748
08-Aug-25,17.74,17.76,17.70,17.72,45419257
07-Aug-25,17.74,17.75,17.69,17.74,25201565
06-Aug-25,17.74,17.74,17.70,17.70,9644091
05-Aug-25,17.73,17.76,17.67,17.73,29803247
04-Aug-25,17.75,17.75,17.66,17.73,23555260
01-Aug-25,17.65,17.72,17.65,17.71,13598904
31-Jul-25,17.61,17.77,17.61,17.70,5778255
30-Jul-25,17.65,17.77,17.61,17.66,22872591
29-Jul-25,17.60,17.71,17.57,17.65,5782369
28-Jul-25,17.61,17.61,17.56,17.57,4864741
25-Jul-25,17.61,17.66,17.56,17.56,18593541
24-Jul-25,17.65,17.68,17.58,17.61,7702712
23-Jul-25,17.55,17.67,17.52,17.67,31695185
22-Jul-25,17.56,17.63,17.54,17.57,7952408
21-Jul-25,17.68,17.68,17.51,17.56,6107067
18-Jul-25,17.89,17.89,17.51,17.53,34020302
17-Jul-25,17.54,17.58,17.50,17.58,19120489
16-Jul-25,17.54,17.59,17.47,17.54,3829863
15-Jul-25,17.51,17.51,17.48,17.50,14326901
14-Jul-25,17.48,17.53,17.48,17.53,49551496
11-Jul-25,17.47,17.51,17.47,17.50,41570863
10-Jul-25,17.48,17.51,17.47,17.48,8050879
09-Jul-25,17.52,17.52,17.47,17.47,5410947
08-Jul-25,17.49,17.52,17.45,17.48,31473790
07-Jul-25,17.50,17.56,17.45,17.51,9217852
04-Jul-25,17.47,17.50,17.44,17.50,2591233
03-Jul-25,17.42,17.47,17.40,17.47,27623102
02-Jul-25,17.43,17.45,17.42,17.42,18173507
01-Jul-25,17.45,17.48,17.43,17.43,26343430
27-Jun-25,17.47,17.47,17.45,17.45,15270451
26-Jun-25,17.48,17.51,17.45,17.49,5290223
25-Jun-25,17.54,17.54,17.46,17.49,9935992
24-Jun-25,17.47,17.55,17.44,17.54,21885704
23-Jun-25,17.48,17.55,17.41,17.49,11036203
20-Jun-25,17.48,17.57,17.35,17.50,64265528
18-Jun-25,17.46,17.50,17.43,17.50,9084763
17-Jun-25,17.42,17.50,17.42,17.48,10062486
16-Jun-25,17.44,17.48,17.40,17.43,5010827
13-Jun-25,17.44,17.49,17.42,17.44,31215337
12-Jun-25,17.45,17.45,17.40,17.44,19603860
11-Jun-25,17.45,17.45,17.41,17.42,15923849
10-Jun-25,17.42,17.44,17.37,17.44,52582867
09-Jun-25,17.37,17.40,17.35,17.40,12202758
06-Jun-25,17.35,17.39,17.35,17.37,9096910
05-Jun-25,17.43,17.43,17.36,17.38,41202466
04-Jun-25,17.38,17.41,17.33,17.40,28550304
03-Jun-25,17.34,17.42,17.31,17.38,19462664
02-Jun-25,17.35,17.40,17.33,17.34,14334946
30-May-25,17.44,17.44,17.30,17.37,18213401
29-May-25,17.35,17.37,17.30,17.31,7055550
28-May-25,17.34,17.39,17.30,17.37,13004515
27-May-25,17.41,17.41,17.33,17.37,9683915
26-May-25,17.49,17.49,17.29,17.35,10770554
23-May-25,17.52,17.56,17.42,17.49,17097855
22-May-25,17.39,17.47,17.37,17.47,57403459
21-May-25,17.35,17.44,17.33,17.38,148055667
20-May-25,17.36,17.39,17.32,17.32,28208717
19-May-25,17.32,17.37,17.30,17.32,5778315
16-May-25,17.39,17.39,17.28,17.29,9664355
15-May-25,17.37,17.40,17.31,17.31,15655419
14-May-25,17.37,17.38,17.30,17.34,12372900
13-May-25,17.20,17.32,17.09,17.32,21747442
12-May-25,17.54,17.54,17.38,17.42,16872317
09-May-25,17.49,17.53,17.34,17.44,8878190
08-May-25,17.23,17.50,17.23,17.44,45788422
07-May-25,17.15,17.18,17.06,17.15,15538958
06-May-25,17.20,17.20,17.08,17.09,10981861
05-May-25,17.03,17.06,16.98,17.01,19161211
02-May-25,17.12,17.22,17.00,17.00,37626472
30-Apr-25,17.09,17.29,17.09,17.13,16963575
29-Apr-25,17.15,17.24,17.13,17.13,14043328
28-Apr-25,17.31,17.31,17.09,17.13,11043475
25-Apr-25,17.21,17.29,17.19,17.19,4247653
24-Apr-25,17.09,17.35,17.09,17.21,9103187
23-Apr-25,17.20,17.22,17.10,17.10,5802710
22-Apr-25,17.09,17.16,17.03,17.14,10398233
17-Apr-25,17.15,17.17,17.06,17.10,11769743
16-Apr-25,17.12,17.24,17.09,17.11,10044612
15-Apr-25,17.28,17.30,17.17,17.18,15165960

*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: PORT3