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
menu


Cotação atual, histórico e gráfico do papel: POSI3

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: posi3

-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/02/20252,03%0,115,545,415,415,593M1.380
07/02/2025-2,34%-0,135,435,465,395,633M1.546
06/02/20250,36%0,025,565,545,465,622M1.343
05/02/2025-0,18%-0,015,545,575,345,594M1.511
04/02/2025-3,14%-0,185,555,745,555,743M1.536
03/02/20250,35%0,025,735,715,495,756M2.911
31/01/2025-1,55%-0,095,715,825,675,925M2.620
30/01/20253,94%0,225,805,635,615,857M2.933
29/01/20251,45%0,085,585,555,505,602M1.522
28/01/2025-2,14%-0,125,505,565,505,653M1.695
27/01/20253,12%0,175,625,455,425,683M1.610
24/01/2025-1,80%-0,105,455,535,455,704M2.357
23/01/20250,54%0,035,555,525,435,655M2.592
22/01/20250,36%0,025,525,515,425,523M2.341
21/01/20251,66%0,095,505,375,285,544M1.462
20/01/2025-1,28%-0,075,415,525,415,572M940
17/01/20253,01%0,165,485,305,275,5516M2.274
16/01/20251,14%0,065,325,265,255,425M1.788
15/01/20255,62%0,285,265,035,035,316M2.848
14/01/2025-0,99%-0,054,985,074,975,104M2.262
13/01/20250,20%0,015,035,054,995,093M1.698
10/01/20250,00%0,005,025,024,955,104M1.562
09/01/2025-1,18%-0,065,025,025,025,174M1.721
08/01/2025-2,50%-0,135,085,155,025,204M2.523
07/01/2025-0,57%-0,035,215,245,205,356M2.739
06/01/20253,15%0,165,245,075,075,255M2.146
03/01/20252,01%0,105,084,984,985,093M1.637
02/01/2025-3,86%-0,204,985,194,985,235M2.812
30/12/20242,17%0,115,185,084,945,185M2.844
27/12/20241,20%0,065,075,034,955,093M1.789
26/12/20240,20%0,015,015,004,925,176M3.185
23/12/2024-7,24%-0,395,005,424,995,4211M3.476
20/12/20241,70%0,095,395,345,245,608M2.968
19/12/20248,83%0,435,304,914,805,3011M5.308
18/12/2024-6,17%-0,324,875,174,875,218M2.890
17/12/2024-6,15%-0,345,195,505,195,536M3.334
16/12/20248,43%0,435,535,165,105,6517M3.172
13/12/20240,20%0,015,105,135,075,194M2.042
12/12/2024-7,62%-0,425,095,505,095,506M2.852
11/12/20243,57%0,195,515,355,245,559M3.515
10/12/20244,31%0,225,325,165,145,326M3.590
09/12/20240,20%0,015,105,155,085,244M1.976
06/12/2024-3,60%-0,195,095,295,065,395M2.806
05/12/20241,15%0,065,285,285,255,404M1.806
04/12/20240,58%0,035,225,215,155,295M1.961
03/12/2024-0,19%-0,015,195,205,105,267M4.098
02/12/2024-0,38%-0,025,205,205,105,298M4.792
29/11/20243,16%0,165,225,114,995,2911M5.291
28/11/2024-11,23%-0,645,065,715,065,7526M10.136
27/11/2024-5,16%-0,315,706,015,706,097M3.287
26/11/2024-0,66%-0,046,016,106,016,175M2.242
25/11/20242,72%0,166,055,905,816,054M1.584
22/11/20244,99%0,285,895,675,655,898M4.172
21/11/2024-3,94%-0,235,615,755,605,767M3.460
19/11/20243,36%0,195,845,675,615,908M4.938
18/11/20240,36%0,025,655,635,615,837M4.355
14/11/2024-5,38%-0,325,635,755,485,8018M7.729
13/11/2024-0,67%-0,045,956,005,886,045M1.960
12/11/2024-0,99%-0,065,996,035,936,086M2.056
11/11/20242,54%0,156,055,925,906,054M1.492
08/11/2024-3,28%-0,205,906,075,866,149M3.845
07/11/2024-3,02%-0,196,106,326,096,347M2.004
06/11/2024-2,33%-0,156,296,306,156,417M2.017
05/11/2024-1,53%-0,106,446,546,406,604M1.713
04/11/20247,92%0,486,546,196,136,5410M5.368
01/11/2024-5,46%-0,356,066,426,066,499M3.405
31/10/2024-2,44%-0,166,416,556,416,626M2.812
30/10/20243,46%0,226,576,336,256,587M2.242
29/10/2024-5,22%-0,356,356,706,356,749M3.554
28/10/20243,72%0,246,706,476,476,7513M2.592
25/10/2024-0,46%-0,036,466,496,426,608M2.733
24/10/20240,15%0,016,496,506,366,5411M4.416
23/10/20245,19%0,326,486,116,106,4913M4.798
22/10/20241,15%0,076,166,065,986,226M3.170
21/10/20240,83%0,056,096,056,026,186M2.017
18/10/2024-0,66%-0,046,046,125,996,238M2.770
17/10/20241,00%0,066,085,965,906,086M2.189
16/10/20241,52%0,096,025,975,866,1010M3.134
15/10/2024-2,15%-0,135,936,035,886,2010M2.933
14/10/20242,54%0,156,065,915,876,119M3.148
11/10/20240,00%0,005,915,915,845,954M1.662
10/10/20240,51%0,035,915,905,856,027M2.596
09/10/2024-3,29%-0,205,886,075,876,076M2.114
08/10/20241,84%0,116,085,955,846,099M3.543
07/10/20240,67%0,045,975,935,846,016M2.360
04/10/20242,24%0,135,935,835,745,9411M3.331
03/10/2024-1,69%-0,105,805,905,735,929M2.683
02/10/20241,37%0,085,905,905,866,0512M3.669
01/10/20242,46%0,145,825,745,736,0919M6.507
30/09/2024-3,40%-0,205,685,885,645,887M3.195
27/09/20241,03%0,065,885,825,825,936M2.062
26/09/20243,93%0,225,825,665,645,838M2.827
25/09/2024-0,88%-0,055,605,705,605,7610M2.353
24/09/20241,80%0,105,655,655,595,767M2.945
23/09/2024-1,77%-0,105,555,695,535,696M3.076
20/09/2024-5,20%-0,315,656,025,656,0212M3.338
19/09/2024-1,49%-0,095,966,145,966,1611M3.239
18/09/2024-1,63%-0,106,056,176,046,2610M2.621
17/09/20241,15%0,076,156,086,016,178M3.775
16/09/2024-0,98%-0,066,086,206,066,238M4.085
13/09/20242,50%0,156,146,016,016,2410M3.089
12/09/2024-0,50%-0,035,996,045,966,0510M2.786
11/09/20241,01%0,066,026,005,956,1010M3.220
10/09/2024-3,56%-0,225,966,215,966,2316M4.343
09/09/2024-1,90%-0,126,186,356,186,3811M3.389
06/09/2024-3,96%-0,266,306,546,306,6214M4.094
05/09/2024-1,06%-0,076,566,636,456,7010M3.404
04/09/20244,41%0,286,636,406,396,6613M3.607
03/09/2024-0,94%-0,066,356,426,346,6011M3.833
02/09/2024-1,84%-0,126,416,536,396,537M2.894
30/08/20240,93%0,066,536,416,346,5326M9.399
29/08/2024-2,27%-0,156,476,656,436,6716M5.924
28/08/2024-1,34%-0,096,626,736,616,759M2.782
27/08/2024-1,03%-0,076,716,806,686,8111M2.865
26/08/2024-0,73%-0,056,786,886,736,897M2.092
23/08/20241,94%0,136,836,756,706,9112M3.516
22/08/2024-4,96%-0,356,707,056,707,0524M3.861
21/08/20241,73%0,127,056,966,957,077M1.904
20/08/2024-0,86%-0,066,937,006,877,038M3.992
19/08/20242,19%0,156,996,876,877,0615M3.359
16/08/2024-2,70%-0,196,847,056,697,2823M6.425
15/08/2024-2,09%-0,157,037,076,757,2622M7.600
14/08/2024-1,64%-0,127,187,327,037,4016M5.182
13/08/2024-2,67%-0,207,307,507,297,5912M3.798
12/08/20245,93%0,427,507,097,097,5019M7.421
09/08/20241,14%0,087,087,016,967,1610M4.384
08/08/20241,45%0,107,006,966,947,1811M3.439
07/08/20243,60%0,246,906,746,746,9610M3.081
06/08/2024-3,06%-0,216,666,856,666,9711M3.649
05/08/2024-3,24%-0,236,876,806,716,9310M3.283
02/08/20241,87%0,137,106,976,887,1710M4.162
01/08/20243,11%0,216,976,816,767,1113M5.743
31/07/20240,90%0,066,766,766,646,9610M4.116
30/07/2024--6,706,756,656,778M3.802


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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