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
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	-0,12%	-0,02	17,18	17,28	17,17	17,30	15M	1.743
14/04/2025	0,47%	0,08	17,20	17,16	17,10	17,20	12M	2.444
11/04/2025	0,47%	0,08	17,12	17,03	16,95	17,14	79M	2.818
10/04/2025	-0,06%	-0,01	17,04	17,02	16,90	17,08	11M	1.709
09/04/2025	0,83%	0,14	17,05	16,91	16,87	17,10	12M	1.451
08/04/2025	-0,53%	-0,09	16,91	17,06	16,88	17,08	18M	2.161
07/04/2025	-0,18%	-0,03	17,00	16,97	16,83	17,10	23M	2.526
04/04/2025	-0,35%	-0,06	17,03	17,02	16,87	17,06	21M	4.095
03/04/2025	0,00%	0,00	17,09	17,09	17,03	17,20	16M	2.203
02/04/2025	0,00%	0,00	17,09	17,09	17,03	17,12	10M	1.481
01/04/2025	0,35%	0,06	17,09	17,10	17,00	17,10	12M	1.681
31/03/2025	-0,41%	-0,07	17,03	17,03	17,00	17,06	12M	1.681
28/03/2025	-0,35%	-0,06	17,10	17,10	17,00	17,13	23M	1.472
27/03/2025	0,35%	0,06	17,16	17,07	17,02	17,16	11M	2.548
26/03/2025	-0,18%	-0,03	17,10	17,15	17,04	17,16	20M	1.798
25/03/2025	0,06%	0,01	17,13	17,10	17,03	17,17	8M	1.535
24/03/2025	-1,95%	-0,34	17,12	17,14	17,05	17,20	11M	1.233
21/03/2025	-0,11%	-0,02	17,46	17,49	17,30	17,50	10M	1.663
20/03/2025	0,06%	0,01	17,48	17,52	17,41	17,55	6M	1.083
19/03/2025	0,34%	0,06	17,47	17,39	17,33	17,51	21M	2.404
18/03/2025	0,29%	0,05	17,41	17,37	17,25	17,41	7M	1.655
17/03/2025	0,06%	0,01	17,36	17,42	17,28	17,43	8M	1.206
14/03/2025	2,06%	0,35	17,35	17,12	16,98	17,40	25M	3.032
13/03/2025	0,00%	0,00	17,00	16,96	16,88	17,03	26M	1.880
12/03/2025	1,37%	0,23	17,00	16,84	16,75	17,00	62M	1.874
11/03/2025	-0,24%	-0,04	16,77	16,82	16,68	16,85	4M	824
10/03/2025	-0,88%	-0,15	16,81	16,87	16,67	16,96	11M	1.849
07/03/2025	1,25%	0,21	16,96	16,75	16,64	17,04	11M	2.610
06/03/2025	0,96%	0,16	16,75	16,63	16,52	16,82	17M	2.209
05/03/2025	0,18%	0,03	16,59	16,56	16,55	16,77	8M	1.438
28/02/2025	-0,84%	-0,14	16,56	16,63	16,55	16,73	22M	1.478
27/02/2025	0,24%	0,04	16,70	16,64	16,62	16,76	7M	1.561
26/02/2025	-0,24%	-0,04	16,66	16,82	16,65	16,82	14M	979
25/02/2025	0,24%	0,04	16,70	16,66	16,66	16,75	3M	557
24/02/2025	-0,83%	-0,14	16,66	16,82	16,66	16,84	5M	1.135
21/02/2025	0,30%	0,05	16,80	16,80	16,67	16,81	6M	1.321
20/02/2025	0,18%	0,03	16,75	16,75	16,72	16,84	5M	845
19/02/2025	-0,36%	-0,06	16,72	16,70	16,70	16,81	5M	1.228
18/02/2025	-0,59%	-0,10	16,78	16,84	16,68	16,90	5M	1.052
17/02/2025	0,00%	0,00	16,88	16,92	16,80	16,93	7M	1.268
14/02/2025	0,36%	0,06	16,88	16,98	16,82	16,98	7M	1.919
13/02/2025	0,42%	0,07	16,82	16,75	16,75	16,85	6M	1.291
12/02/2025	-0,30%	-0,05	16,75	16,80	16,75	16,86	8M	852
11/02/2025	0,00%	0,00	16,80	16,87	16,75	16,87	5M	899
10/02/2025	0,60%	0,10	16,80	16,73	16,72	16,85	9M	2.870
07/02/2025	-0,30%	-0,05	16,70	16,86	16,70	16,86	9M	1.262
06/02/2025	0,36%	0,06	16,75	16,73	16,69	16,80	4M	645
05/02/2025	-1,01%	-0,17	16,69	16,86	16,46	16,92	10M	1.630
04/02/2025	-0,24%	-0,04	16,86	16,89	16,80	16,94	6M	995
03/02/2025	-0,41%	-0,07	16,90	16,91	16,82	16,93	16M	1.586
31/01/2025	-0,12%	-0,02	16,97	16,89	16,85	17,01	10M	1.326
30/01/2025	1,07%	0,18	16,99	16,87	16,79	17,01	8M	1.583
29/01/2025	-0,12%	-0,02	16,81	16,78	16,75	16,84	11M	1.000
28/01/2025	-0,30%	-0,05	16,83	16,86	16,73	16,87	10M	1.733
27/01/2025	0,72%	0,12	16,88	16,75	16,66	16,88	16M	1.250
24/01/2025	0,54%	0,09	16,76	16,68	16,56	16,76	13M	1.699
23/01/2025	-0,12%	-0,02	16,67	16,64	16,61	16,73	10M	1.670
22/01/2025	0,36%	0,06	16,69	16,60	16,58	16,73	8M	1.083
21/01/2025	0,18%	0,03	16,63	16,52	16,52	16,72	5M	924
20/01/2025	0,67%	0,11	16,60	16,48	16,43	16,68	4M	734
17/01/2025	1,41%	0,23	16,49	16,32	16,26	16,51	4M	692
16/01/2025	-0,91%	-0,15	16,26	16,39	16,25	16,41	7M	1.098
15/01/2025	1,11%	0,18	16,41	16,29	16,19	16,46	7M	1.700
14/01/2025	0,50%	0,08	16,23	16,24	16,05	16,31	8M	1.212
13/01/2025	-1,04%	-0,17	16,15	16,33	16,07	16,33	16M	2.268
10/01/2025	-1,09%	-0,18	16,32	16,45	16,26	16,50	10M	2.012
09/01/2025	-0,24%	-0,04	16,50	16,50	16,47	16,59	8M	1.710
08/01/2025	-0,90%	-0,15	16,54	16,67	16,53	16,67	11M	2.009
07/01/2025	0,00%	0,00	16,69	16,88	16,64	16,88	10M	1.848
06/01/2025	1,27%	0,21	16,69	16,40	16,40	16,73	14M	2.169
03/01/2025	0,12%	0,02	16,48	16,40	16,35	16,53	30M	2.623
02/01/2025	0,92%	0,15	16,46	16,28	16,17	16,63	18M	3.017
30/12/2024	-0,12%	-0,02	16,31	16,30	16,27	16,45	7M	1.306
27/12/2024	0,49%	0,08	16,33	16,50	16,24	16,51	12M	2.521
26/12/2024	0,56%	0,09	16,25	16,14	16,12	16,28	6M	1.265
23/12/2024	-0,86%	-0,14	16,16	16,27	16,15	16,30	6M	926
20/12/2024	-0,55%	-0,09	16,30	16,39	16,26	16,45	11M	1.201
19/12/2024	0,43%	0,07	16,39	16,25	16,25	16,44	18M	1.267
18/12/2024	-0,49%	-0,08	16,32	16,35	16,26	16,41	8M	988
17/12/2024	0,74%	0,12	16,40	16,27	16,27	16,49	6M	1.321
16/12/2024	-0,61%	-0,10	16,28	16,37	16,28	16,40	8M	1.120
13/12/2024	-0,55%	-0,09	16,38	16,43	16,33	16,51	10M	2.127
12/12/2024	-0,18%	-0,03	16,47	16,46	16,42	16,50	7M	1.577
11/12/2024	0,00%	0,00	16,50	16,64	16,43	16,64	22M	2.704
10/12/2024	0,55%	0,09	16,50	16,49	16,44	16,50	12M	2.459
09/12/2024	-0,30%	-0,05	16,41	16,47	16,40	16,50	19M	2.341
06/12/2024	0,00%	0,00	16,46	16,39	16,37	16,48	21M	2.144
05/12/2024	2,88%	0,46	16,46	16,70	16,32	17,10	906M	3.504
04/12/2024	0,25%	0,04	16,00	16,03	15,87	16,05	22M	3.300
03/12/2024	1,46%	0,23	15,96	15,86	15,80	16,00	78M	8.161
02/12/2024	-0,25%	-0,04	15,73	15,78	15,70	15,80	21M	2.753
29/11/2024	1,09%	0,17	15,77	15,60	15,47	15,78	35M	3.910
28/11/2024	-1,02%	-0,16	15,60	15,77	15,57	15,77	40M	3.443
27/11/2024	-	-	15,76	15,95	15,61	15,95	46M	2.794

Date,Open,High,Low,Close,Volume
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
14-Apr-25,17.16,17.20,17.10,17.20,12383071
11-Apr-25,17.03,17.14,16.95,17.12,79378679
10-Apr-25,17.02,17.08,16.90,17.04,11191728
09-Apr-25,16.91,17.10,16.87,17.05,11587319
08-Apr-25,17.06,17.08,16.88,16.91,17588317
07-Apr-25,16.97,17.10,16.83,17.00,23151207
04-Apr-25,17.02,17.06,16.87,17.03,20783179
03-Apr-25,17.09,17.20,17.03,17.09,15729319
02-Apr-25,17.09,17.12,17.03,17.09,9607578
01-Apr-25,17.10,17.10,17.00,17.09,11993579
31-Mar-25,17.03,17.06,17.00,17.03,12299607
28-Mar-25,17.10,17.13,17.00,17.10,23240452
27-Mar-25,17.07,17.16,17.02,17.16,10704634
26-Mar-25,17.15,17.16,17.04,17.10,19923802
25-Mar-25,17.10,17.17,17.03,17.13,8415339
24-Mar-25,17.14,17.20,17.05,17.12,10782421
21-Mar-25,17.49,17.50,17.30,17.46,10141033
20-Mar-25,17.52,17.55,17.41,17.48,6067685
19-Mar-25,17.39,17.51,17.33,17.47,20621784
18-Mar-25,17.37,17.41,17.25,17.41,6763983
17-Mar-25,17.42,17.43,17.28,17.36,7814490
14-Mar-25,17.12,17.40,16.98,17.35,24828306
13-Mar-25,16.96,17.03,16.88,17.00,26005756
12-Mar-25,16.84,17.00,16.75,17.00,61548522
11-Mar-25,16.82,16.85,16.68,16.77,4290285
10-Mar-25,16.87,16.96,16.67,16.81,10538426
07-Mar-25,16.75,17.04,16.64,16.96,10631086
06-Mar-25,16.63,16.82,16.52,16.75,16604183
05-Mar-25,16.56,16.77,16.55,16.59,7692287
28-Feb-25,16.63,16.73,16.55,16.56,21985827
27-Feb-25,16.64,16.76,16.62,16.70,6993369
26-Feb-25,16.82,16.82,16.65,16.66,13530038
25-Feb-25,16.66,16.75,16.66,16.70,2940723
24-Feb-25,16.82,16.84,16.66,16.66,4581879
21-Feb-25,16.80,16.81,16.67,16.80,5761591
20-Feb-25,16.75,16.84,16.72,16.75,5258934
19-Feb-25,16.70,16.81,16.70,16.72,4715282
18-Feb-25,16.84,16.90,16.68,16.78,5230291
17-Feb-25,16.92,16.93,16.80,16.88,6999984
14-Feb-25,16.98,16.98,16.82,16.88,6510020
13-Feb-25,16.75,16.85,16.75,16.82,5706649
12-Feb-25,16.80,16.86,16.75,16.75,7719772
11-Feb-25,16.87,16.87,16.75,16.80,5481945
10-Feb-25,16.73,16.85,16.72,16.80,8820923
07-Feb-25,16.86,16.86,16.70,16.70,9007798
06-Feb-25,16.73,16.80,16.69,16.75,3764759
05-Feb-25,16.86,16.92,16.46,16.69,9550108
04-Feb-25,16.89,16.94,16.80,16.86,6377679
03-Feb-25,16.91,16.93,16.82,16.90,15857079
31-Jan-25,16.89,17.01,16.85,16.97,9536104
30-Jan-25,16.87,17.01,16.79,16.99,8111059
29-Jan-25,16.78,16.84,16.75,16.81,11463103
28-Jan-25,16.86,16.87,16.73,16.83,9943868
27-Jan-25,16.75,16.88,16.66,16.88,15889226
24-Jan-25,16.68,16.76,16.56,16.76,12907622
23-Jan-25,16.64,16.73,16.61,16.67,9856383
22-Jan-25,16.60,16.73,16.58,16.69,8074224
21-Jan-25,16.52,16.72,16.52,16.63,5183260
20-Jan-25,16.48,16.68,16.43,16.60,3535839
17-Jan-25,16.32,16.51,16.26,16.49,4416437
16-Jan-25,16.39,16.41,16.25,16.26,6788655
15-Jan-25,16.29,16.46,16.19,16.41,6729160
14-Jan-25,16.24,16.31,16.05,16.23,7726600
13-Jan-25,16.33,16.33,16.07,16.15,16012512
10-Jan-25,16.45,16.50,16.26,16.32,9598684
09-Jan-25,16.50,16.59,16.47,16.50,7944454
08-Jan-25,16.67,16.67,16.53,16.54,11234812
07-Jan-25,16.88,16.88,16.64,16.69,10385148
06-Jan-25,16.40,16.73,16.40,16.69,14341089
03-Jan-25,16.40,16.53,16.35,16.48,30403702
02-Jan-25,16.28,16.63,16.17,16.46,17611901
30-Dec-24,16.30,16.45,16.27,16.31,6967193
27-Dec-24,16.50,16.51,16.24,16.33,12222829
26-Dec-24,16.14,16.28,16.12,16.25,5705929
23-Dec-24,16.27,16.30,16.15,16.16,5766317
20-Dec-24,16.39,16.45,16.26,16.30,10773224
19-Dec-24,16.25,16.44,16.25,16.39,17815553
18-Dec-24,16.35,16.41,16.26,16.32,7574723
17-Dec-24,16.27,16.49,16.27,16.40,5935914
16-Dec-24,16.37,16.40,16.28,16.28,8430899
13-Dec-24,16.43,16.51,16.33,16.38,10496005
12-Dec-24,16.46,16.50,16.42,16.47,6821948
11-Dec-24,16.64,16.64,16.43,16.50,21550116
10-Dec-24,16.49,16.50,16.44,16.50,11634650
09-Dec-24,16.47,16.50,16.40,16.41,18743780
06-Dec-24,16.39,16.48,16.37,16.46,20861022
05-Dec-24,16.70,17.10,16.32,16.46,906169392
04-Dec-24,16.03,16.05,15.87,16.00,21977847
03-Dec-24,15.86,16.00,15.80,15.96,77700326
02-Dec-24,15.78,15.80,15.70,15.73,20590712
29-Nov-24,15.60,15.78,15.47,15.77,34565716
28-Nov-24,15.77,15.77,15.57,15.60,40401685
27-Nov-24,15.95,15.95,15.61,15.76,45584421

*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