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: 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
04/07/20223,13%0,175,605,435,365,7414M3.334
01/07/2022-2,16%-0,125,435,485,415,6216M6.212
30/06/2022-1,77%-0,105,555,505,335,6516M5.771
29/06/2022-5,52%-0,335,655,985,606,0022M9.903
28/06/2022-5,38%-0,345,986,375,936,3914M4.469
27/06/20223,61%0,226,326,226,106,3919M4.890
24/06/20221,33%0,086,106,075,876,1524M6.343
23/06/20220,33%0,026,026,045,936,1714M4.330
22/06/2022-2,12%-0,136,006,025,926,1820M5.399
21/06/2022-1,61%-0,106,136,366,016,3823M6.153
20/06/2022-3,56%-0,236,236,556,116,5523M4.734
17/06/20220,31%0,026,466,206,156,5221M6.586
15/06/20224,21%0,266,446,306,306,6431M9.355
14/06/2022-5,94%-0,396,186,596,136,6624M8.439
13/06/2022-4,64%-0,326,576,686,386,7520M8.543
10/06/2022-6,39%-0,476,897,266,897,2732M7.319
09/06/2022-2,26%-0,177,367,547,357,6020M8.267
08/06/2022-3,21%-0,257,537,657,527,9116M3.946
07/06/2022-4,07%-0,337,787,887,657,9821M6.315
06/06/2022-6,13%-0,538,118,718,018,8528M6.544
03/06/2022-0,12%-0,018,648,558,258,7037M7.872
02/06/202215,33%1,158,657,577,578,6553M8.229
01/06/20220,00%0,007,507,547,377,6120M6.364
31/05/2022-1,57%-0,127,507,627,507,8112M3.810
30/05/2022-1,80%-0,147,627,817,567,8810M2.082
27/05/2022-0,26%-0,027,767,867,747,958M2.643
26/05/20220,91%0,077,787,717,607,9210M3.220
25/05/20220,92%0,077,717,597,357,8024M5.788
24/05/2022-3,90%-0,317,647,837,457,8521M6.558
23/05/20222,71%0,217,957,837,737,979M3.124
20/05/20220,26%0,027,747,897,577,9310M2.881
19/05/20220,39%0,037,727,637,627,8410M2.916
18/05/2022-2,29%-0,187,697,817,477,9215M4.384
17/05/20220,38%0,037,878,057,778,1414M3.929
16/05/20221,29%0,107,847,647,647,8510M2.999
13/05/20225,16%0,387,747,457,457,8718M4.403
12/05/20222,94%0,217,367,076,967,4924M7.143
11/05/20221,27%0,097,157,047,017,3618M5.048
10/05/20220,28%0,027,067,186,847,2016M4.306
09/05/2022-1,26%-0,097,046,906,867,1614M5.077
06/05/2022-2,46%-0,187,137,337,057,4318M4.877
05/05/2022-5,06%-0,397,317,557,267,6915M4.895
04/05/20223,08%0,237,707,377,137,7025M5.566
03/05/2022-0,66%-0,057,477,547,347,6316M4.797
02/05/2022-3,71%-0,297,527,507,327,6421M6.908
29/04/2022-3,46%-0,287,818,207,818,6428M7.094
28/04/2022-0,74%-0,068,098,227,968,2916M4.030
27/04/2022-2,63%-0,228,158,508,138,5620M4.403
26/04/2022-4,89%-0,438,378,748,378,8813M3.596
25/04/20221,15%0,108,808,388,328,8716M5.407
22/04/2022-2,47%-0,228,708,648,508,8222M6.635
20/04/20221,94%0,178,928,818,569,0018M5.647
19/04/20221,04%0,098,758,598,478,8412M3.144
18/04/20222,24%0,198,668,458,298,7013M3.519
14/04/2022-1,40%-0,128,478,568,428,6411M3.910
13/04/20221,78%0,158,598,448,398,7823M5.124
12/04/2022-2,20%-0,198,448,738,398,8715M3.474
11/04/2022-1,15%-0,108,638,678,368,6722M5.368
08/04/2022-1,36%-0,128,738,818,458,8819M4.745
07/04/20220,57%0,058,858,708,668,9514M4.383
06/04/2022-3,19%-0,298,808,938,588,9324M8.211
05/04/2022-5,11%-0,499,099,539,069,6429M7.038
04/04/20222,35%0,229,589,389,329,7630M7.891
01/04/20221,19%0,119,369,359,209,6132M8.120
31/03/20220,43%0,049,259,239,219,6531M7.647
30/03/2022-1,39%-0,139,219,309,189,4925M8.059
29/03/20227,36%0,649,348,838,839,4239M8.701
28/03/20220,46%0,048,708,768,568,8321M6.197
25/03/20220,81%0,078,668,648,508,7925M8.091
24/03/20226,97%0,568,598,228,038,6049M9.903
23/03/20220,00%0,008,038,047,688,2263M14.226
22/03/20225,10%0,398,037,817,768,2932M8.146
21/03/20220,26%0,027,647,607,467,9224M6.908
18/03/20221,60%0,127,627,417,417,8330M7.566
17/03/20220,54%0,047,507,517,287,5320M5.489
16/03/20225,37%0,387,467,247,147,5524M7.556
15/03/20222,31%0,167,086,846,787,1416M5.374
14/03/2022-3,35%-0,246,927,236,877,3216M4.849
11/03/2022-6,16%-0,477,167,697,097,7624M8.852
10/03/2022-0,26%-0,027,637,587,277,7921M5.480
09/03/20225,08%0,377,657,467,397,7019M6.248
08/03/20221,82%0,137,287,266,947,4227M8.576
07/03/2022-7,50%-0,587,157,627,157,7422M7.148
04/03/2022-4,09%-0,337,738,007,678,0632M9.185
03/03/2022-1,71%-0,148,068,308,038,5226M7.523
02/03/20222,63%0,218,208,047,858,3318M5.084
25/02/2022-0,12%-0,017,997,987,758,2227M8.068
24/02/2022-3,73%-0,318,007,817,548,1244M10.909
23/02/2022-4,48%-0,398,318,798,268,9331M5.862
22/02/20220,93%0,088,708,828,588,9430M8.126
21/02/2022-7,11%-0,668,629,328,609,3533M6.927
18/02/2022-0,22%-0,029,289,459,289,5521M4.353
17/02/2022-2,00%-0,199,309,499,229,6122M4.970
16/02/20222,48%0,239,499,269,129,5925M6.307
15/02/20227,67%0,669,268,698,669,3040M7.177
14/02/2022-0,35%-0,038,608,698,448,9526M6.182
11/02/2022-3,25%-0,298,638,958,599,2330M6.636
10/02/20220,56%0,058,928,878,499,1231M6.501
09/02/20220,57%0,058,878,818,819,1715M3.432
08/02/20220,00%0,008,828,808,678,9815M5.567
07/02/2022-2,00%-0,188,829,008,819,1518M5.207
04/02/2022-1,85%-0,179,009,208,829,2320M5.667
03/02/2022-4,28%-0,419,179,539,119,6527M8.253
02/02/20223,57%0,339,589,329,279,7338M9.417
01/02/2022-1,18%-0,119,259,449,099,5626M7.345
31/01/20223,43%0,319,369,079,039,4524M6.450
28/01/20221,46%0,139,058,878,809,1222M5.149
27/01/20222,88%0,258,928,808,809,3346M9.412
26/01/2022-1,59%-0,148,679,108,619,2036M8.021
25/01/20225,38%0,458,818,298,208,8825M6.158
24/01/2022-1,53%-0,138,368,408,078,5829M6.184
21/01/20221,43%0,128,498,308,188,9038M7.479
20/01/20223,98%0,328,378,118,058,4534M7.526
19/01/20221,77%0,148,057,967,918,2122M4.855
18/01/2022-3,89%-0,327,918,127,898,1522M4.846
17/01/20220,37%0,038,238,178,048,4019M4.210
14/01/2022-3,87%-0,338,208,558,188,6326M4.781
13/01/2022-1,50%-0,138,538,588,278,6226M5.788
12/01/20225,74%0,478,668,328,208,7336M7.856
11/01/20222,63%0,218,197,977,828,3035M7.885
10/01/2022-3,16%-0,267,988,167,898,3127M7.926
07/01/2022-3,74%-0,328,248,468,188,7336M8.287
06/01/2022-5,31%-0,488,568,908,449,1144M11.363
05/01/2022-8,69%-0,869,049,819,049,9334M9.324
04/01/2022-5,71%-0,609,9010,579,8710,6138M8.466
03/01/2022-3,67%-0,4010,5011,2010,3511,2664M11.664
30/12/2021-2,24%-0,2510,9011,2510,9011,4299M11.738
29/12/20215,89%0,6211,1510,5110,4311,4892M12.288
28/12/20213,24%0,3310,5310,2910,1810,6042M8.146
27/12/20215,37%0,5210,209,689,6810,2450M9.136
23/12/20210,62%0,069,689,659,629,9716M3.732
22/12/20210,42%0,049,629,619,419,8318M3.558
21/12/2021-1,54%-0,159,589,839,539,9017M3.564
20/12/2021--9,739,909,629,9320M4.891


*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