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
24/05/20242,10%0,199,229,058,989,4314M4.422
23/05/2024-0,77%-0,079,039,188,929,2812M3.392
22/05/2024-4,01%-0,389,109,479,049,4711M2.869
21/05/2024-4,53%-0,459,489,959,389,9512M3.219
20/05/2024-0,60%-0,069,939,959,7610,0010M3.188
17/05/20245,94%0,569,999,469,4610,2226M5.560
16/05/2024-0,74%-0,079,439,509,309,6414M4.635
15/05/20243,71%0,349,509,539,4810,4048M13.463
14/05/2024-1,40%-0,139,169,299,089,389M3.411
13/05/20241,53%0,149,299,109,039,348M1.859
10/05/2024-4,98%-0,489,159,659,149,6810M2.808
09/05/2024-1,83%-0,189,639,749,449,7410M3.196
08/05/20243,15%0,309,819,479,359,9511M3.777
07/05/2024-6,67%-0,689,5110,209,5010,3016M4.058
06/05/20241,80%0,1810,1910,039,7610,2517M4.522
03/05/20247,87%0,7310,019,499,4210,0122M5.934
02/05/20240,87%0,089,289,208,799,3015M6.465
30/04/20240,77%0,079,209,108,969,2011M5.023
29/04/2024-3,28%-0,319,139,489,069,538M3.145
26/04/20244,77%0,439,449,079,079,4511M5.676
25/04/20240,33%0,039,019,008,709,0110M4.032
24/04/2024-4,57%-0,438,989,458,829,4817M4.698
23/04/2024-2,59%-0,259,419,609,419,687M1.962
22/04/20240,00%0,009,669,789,449,8014M5.272
19/04/20240,52%0,059,669,579,459,8513M4.043
18/04/20243,89%0,369,619,219,219,6112M3.921
17/04/2024-1,39%-0,139,259,469,099,5613M3.339
16/04/2024-2,29%-0,229,389,539,119,5417M6.581
15/04/2024-1,44%-0,149,609,699,429,9114M5.420
12/04/2024-2,01%-0,209,749,959,589,9813M3.172
11/04/2024-0,50%-0,059,949,999,8510,1419M3.178
10/04/2024-2,73%-0,289,9910,149,6110,2022M6.434
09/04/2024-1,25%-0,1310,2710,4510,2710,4721M4.672
08/04/20240,19%0,0210,4010,3910,1810,5025M8.789
05/04/2024-1,14%-0,1210,3810,4810,2810,6119M5.027
04/04/2024-4,63%-0,5110,5010,9910,3211,0037M7.470
03/04/20240,64%0,0711,0110,9010,7311,3326M6.502
02/04/20244,19%0,4410,9410,4810,2110,9631M6.769
01/04/20244,79%0,4810,5010,009,9410,5423M8.539
28/03/20247,74%0,7210,029,259,2110,1026M6.171
27/03/20242,42%0,229,309,088,829,3213M4.082
26/03/20244,61%0,409,088,678,659,1014M4.669
25/03/2024-1,36%-0,128,688,808,658,856M1.825
22/03/20240,92%0,088,808,648,608,9912M3.308
21/03/20242,35%0,208,728,658,258,9324M5.873
20/03/2024-1,39%-0,128,528,658,418,779M2.977
19/03/20245,37%0,448,648,408,248,6611M2.402
18/03/20242,37%0,198,208,027,968,328M3.213
15/03/2024-4,87%-0,418,018,428,018,457M2.873
14/03/2024-0,71%-0,068,428,478,358,504M1.762
13/03/20240,47%0,048,488,408,378,525M1.435
12/03/20241,44%0,128,448,398,188,538M4.143
11/03/20240,24%0,028,328,268,148,384M1.726
08/03/20241,22%0,108,308,167,998,396M2.212
07/03/2024-2,38%-0,208,208,448,118,475M1.806
06/03/20241,57%0,138,408,278,248,506M2.531
05/03/2024-0,72%-0,068,278,338,218,519M3.050
04/03/20241,59%0,138,338,218,178,407M3.996
01/03/20242,63%0,218,208,028,028,4414M4.830
29/02/20241,40%0,117,997,837,778,249M3.360
28/02/2024-3,79%-0,317,888,177,798,187M2.063
27/02/20245,68%0,448,197,787,788,259M3.935
26/02/20240,39%0,037,757,747,627,905M1.758
23/02/2024-6,88%-0,577,728,307,728,309M3.233
22/02/20244,80%0,388,297,937,838,2913M3.105
21/02/20240,64%0,057,917,867,737,999M4.164
20/02/20247,38%0,547,867,307,257,8613M5.169
19/02/20242,09%0,157,327,177,157,324M1.344
16/02/2024-0,69%-0,057,177,287,177,334M1.681
15/02/20240,28%0,027,227,207,157,284M1.912
14/02/20240,00%0,007,207,167,077,203M1.609
09/02/2024-0,69%-0,057,207,307,157,355M1.865
08/02/2024-0,68%-0,057,257,267,087,276M2.178
07/02/20243,69%0,267,307,047,017,306M1.436
06/02/20240,72%0,057,047,057,007,226M2.383
05/02/2024-2,51%-0,186,997,166,907,167M3.085
02/02/20240,70%0,057,177,127,087,265M2.378
01/02/2024-0,84%-0,067,127,177,057,234M1.908
31/01/20241,56%0,117,187,047,037,306M2.257
30/01/2024-2,35%-0,177,077,276,977,275M1.616
29/01/20240,84%0,067,247,157,067,278M2.542
26/01/2024-1,91%-0,147,187,337,127,4610M3.203
25/01/20242,95%0,217,327,107,087,327M2.514
24/01/20242,30%0,167,116,996,997,4216M4.320
23/01/20243,89%0,266,956,696,656,999M2.724
22/01/20240,60%0,046,696,656,576,776M2.234
19/01/20241,68%0,116,656,586,466,6812M2.613
18/01/2024-1,06%-0,076,546,676,506,726M1.902
17/01/2024-1,05%-0,076,616,646,596,704M1.416
16/01/2024-1,62%-0,116,686,776,636,795M1.844
15/01/20240,44%0,036,796,766,706,827M1.698
12/01/20241,65%0,116,766,706,646,959M2.537
11/01/2024-1,04%-0,076,656,736,606,765M1.913
10/01/20240,15%0,016,726,746,666,846M2.438
09/01/20240,15%0,016,716,656,626,806M1.964
08/01/20242,60%0,176,706,536,426,778M2.721
05/01/20240,77%0,056,536,486,416,636M2.057
04/01/2024-1,82%-0,126,486,626,446,667M2.424
03/01/20240,30%0,026,606,556,506,679M3.006
02/01/2024-5,46%-0,386,586,966,586,9619M7.833
28/12/2023-2,25%-0,166,967,106,887,1011M3.589
27/12/20230,28%0,027,127,096,997,159M2.531
26/12/20232,60%0,187,106,926,887,1012M3.445
22/12/20230,58%0,046,926,876,836,999M3.017
21/12/20231,03%0,076,886,856,796,9315M2.116
20/12/2023-1,16%-0,086,816,906,776,947M1.877
19/12/20230,00%0,006,896,956,867,034M1.215
18/12/20231,47%0,106,896,836,826,948M1.651
15/12/2023-1,88%-0,136,797,006,797,058M2.411
14/12/2023-0,43%-0,036,926,986,897,2410M3.133
13/12/20233,89%0,266,956,726,686,997M2.312
12/12/20230,00%0,006,696,746,636,785M1.628
11/12/20230,00%0,006,696,686,626,828M2.575
08/12/2023-1,91%-0,136,696,836,686,919M2.084
07/12/20234,12%0,276,826,556,556,8214M3.307
06/12/2023-1,50%-0,106,556,656,546,718M3.734
05/12/20231,99%0,136,656,566,556,668M2.881
04/12/2023-2,83%-0,196,526,726,486,7613M3.815
01/12/20230,00%0,006,716,706,616,7810M3.747
30/11/20230,60%0,046,716,696,616,7310M3.483
29/11/20231,37%0,096,676,606,546,7312M4.107
28/11/20231,54%0,106,586,486,486,609M3.349
27/11/2023-2,11%-0,146,486,656,476,659M3.455
24/11/2023-0,45%-0,036,626,666,536,7213M2.013
23/11/20230,15%0,016,656,696,606,7810M3.732
22/11/2023-2,06%-0,146,646,856,646,9312M3.335
21/11/2023-5,83%-0,426,787,156,687,1537M7.276
20/11/20230,70%0,057,207,157,137,219M1.734
17/11/2023-0,69%-0,057,157,277,127,3412M3.650
16/11/20232,13%0,157,207,007,007,2317M4.608
14/11/2023-6,00%-0,457,056,606,507,1045M12.548
13/11/20235,34%0,387,507,127,127,5013M4.634
10/11/20233,04%0,217,126,936,937,269M3.038
09/11/2023--6,917,006,907,116M2.427


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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