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
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
09/11/2023-1,00%-0,076,917,006,907,116M2.427
08/11/20230,58%0,046,986,946,887,109M2.986
07/11/20234,36%0,296,946,636,536,949M3.608
06/11/2023-3,34%-0,236,656,886,566,9116M7.500
03/11/20237,17%0,466,886,556,546,9112M4.577
01/11/20232,39%0,156,426,316,226,4611M5.648
31/10/20230,32%0,026,276,256,136,348M4.175
30/10/2023-3,40%-0,226,256,546,206,549M3.655
27/10/2023-3,72%-0,256,476,716,476,7917M4.168
26/10/20232,60%0,176,726,566,526,727M2.478
25/10/2023-1,21%-0,086,556,696,426,717M2.884
24/10/20233,11%0,206,636,506,466,656M2.896
23/10/20230,16%0,016,436,396,306,586M2.321
20/10/20230,00%0,006,426,386,346,465M2.432
19/10/2023-0,93%-0,066,426,486,376,627M2.476
18/10/2023-1,97%-0,136,486,606,436,629M2.706
17/10/2023-3,78%-0,266,616,836,616,837M2.416
16/10/20233,00%0,206,876,726,556,889M3.191
13/10/2023-5,39%-0,386,676,956,677,0012M4.058
11/10/2023-1,12%-0,087,057,136,937,1714M3.035
10/10/20233,48%0,247,136,926,847,1615M4.605
09/10/20230,88%0,066,896,706,616,948M3.915
06/10/2023-1,01%-0,076,836,786,546,8611M4.201
05/10/2023-2,27%-0,166,907,186,787,1810M4.685
04/10/20234,44%0,307,066,906,707,1315M5.145
03/10/2023-2,17%-0,156,766,896,707,0411M3.637
02/10/2023-4,03%-0,296,917,206,847,206M2.321
29/09/20233,45%0,247,207,127,027,2316M2.616
28/09/20235,30%0,356,966,596,567,0211M2.812
27/09/2023-2,79%-0,196,616,856,537,0011M2.770
26/09/2023-3,82%-0,276,807,006,807,049M3.207
25/09/2023-0,42%-0,037,077,046,937,1110M4.233
22/09/2023-1,39%-0,107,107,247,107,339M3.711
21/09/2023-2,57%-0,197,207,227,147,3217M5.846
20/09/2023-1,07%-0,087,397,417,387,578M2.575
19/09/2023-0,93%-0,077,477,587,407,608M2.763
18/09/2023-2,08%-0,167,547,797,507,8314M4.293
15/09/2023-3,14%-0,257,707,967,647,9911M3.018
14/09/2023-1,85%-0,157,958,197,928,198M2.172
13/09/20230,62%0,058,108,058,038,338M2.200
12/09/20230,63%0,058,057,977,918,126M1.652
11/09/20232,56%0,208,007,937,808,0710M2.538
08/09/2023-3,35%-0,277,808,057,768,0510M2.737
06/09/2023-2,77%-0,238,078,328,068,368M2.047
05/09/2023-1,31%-0,118,308,368,158,5210M4.285
04/09/20231,45%0,128,418,298,258,7013M4.207
01/09/20233,11%0,258,298,178,058,3322M5.236
31/08/2023-8,53%-0,758,048,798,048,8728M6.774
30/08/2023-0,90%-0,088,798,938,788,956M2.246
29/08/2023-0,45%-0,048,878,948,729,099M2.733
28/08/20230,68%0,068,918,908,688,949M2.536
25/08/2023-1,34%-0,128,859,038,729,0310M3.554
24/08/2023-3,13%-0,298,979,178,919,229M2.680
23/08/20233,81%0,349,268,958,889,2612M3.180
22/08/20234,08%0,358,928,598,598,9415M4.000
21/08/20230,12%0,018,578,608,308,629M3.653
18/08/2023-0,35%-0,038,568,538,338,6514M3.790
17/08/2023-1,04%-0,098,598,698,588,8820M6.929
16/08/20236,63%0,548,688,238,198,6824M5.299
15/08/2023-2,63%-0,228,148,267,948,3413M4.683
14/08/20230,12%0,018,368,408,288,6314M5.261
11/08/20232,20%0,188,358,188,158,5216M3.672
10/08/20235,15%0,408,177,777,688,3846M8.323
09/08/2023-5,13%-0,427,778,237,758,2815M2.766
08/08/2023-0,85%-0,078,198,177,988,3610M2.693
07/08/2023-4,95%-0,438,268,808,268,8010M2.110
04/08/20231,16%0,108,698,558,488,7515M2.357
03/08/20232,38%0,208,598,508,488,8625M2.756
02/08/2023-0,59%-0,058,398,458,318,519M2.303
01/08/20232,30%0,198,448,318,238,5513M3.356
31/07/2023-0,84%-0,078,258,358,208,5013M3.347
28/07/20231,09%0,098,328,248,248,425M1.309
27/07/2023-1,67%-0,148,238,468,228,6612M3.292
26/07/20230,60%0,058,378,358,198,439M1.548
25/07/20230,73%0,068,328,328,328,569M2.136
24/07/2023-0,36%-0,038,268,338,138,345M2.048
21/07/20231,72%0,148,298,238,178,387M2.096
20/07/2023-0,85%-0,078,158,308,158,317M2.317
19/07/2023-1,56%-0,138,228,308,058,359M3.320
18/07/20230,36%0,038,358,358,198,428M3.100
17/07/20231,22%0,108,328,108,038,4411M3.545
14/07/2023-4,08%-0,358,228,598,188,5910M3.005
13/07/20230,82%0,078,578,558,508,7613M4.338
12/07/2023-2,07%-0,188,508,708,458,8411M3.322
11/07/2023-0,91%-0,088,688,768,318,7613M3.652
10/07/2023-3,31%-0,308,769,068,759,1313M3.524
07/07/20230,44%0,049,069,108,999,2410M2.889
06/07/2023-3,63%-0,349,029,318,989,3510M3.151
05/07/20230,65%0,069,369,329,269,6018M3.900
04/07/20231,64%0,159,309,159,129,379M2.452
03/07/2023-0,76%-0,079,159,259,149,3612M4.649
30/06/20231,77%0,169,229,129,129,4414M3.862
29/06/20230,67%0,069,069,058,939,2114M3.965
28/06/2023-0,33%-0,039,009,048,969,3013M4.051
27/06/20230,33%0,039,039,348,819,3515M4.256
26/06/2023-1,75%-0,169,009,098,959,238M3.080
23/06/2023-2,97%-0,289,169,388,989,4722M5.944
22/06/2023-1,56%-0,159,449,499,229,6822M5.155
21/06/2023-0,93%-0,099,599,709,409,8321M4.264
20/06/20232,43%0,239,689,609,299,8036M7.500
19/06/20235,47%0,499,459,058,949,4628M5.392
16/06/2023-0,99%-0,098,969,058,889,1919M5.000
15/06/20239,04%0,759,058,398,359,0938M9.004
14/06/20237,65%0,598,307,797,738,3724M5.075
13/06/2023-2,16%-0,177,717,987,678,0315M3.944
12/06/20234,51%0,347,887,577,527,9920M5.002
09/06/20234,00%0,297,547,337,307,5825M5.043
07/06/20230,14%0,017,257,337,027,4828M6.466
06/06/20234,62%0,327,246,936,907,2930M5.258
05/06/20231,17%0,086,926,876,736,9416M2.964
02/06/20230,29%0,026,846,876,787,1529M6.940
01/06/20230,59%0,046,826,856,476,8936M7.231
31/05/20230,00%0,006,786,656,586,8311M3.033
30/05/2023-1,02%-0,076,786,896,746,9215M3.377
29/05/20230,00%0,006,856,906,716,9012M2.327
26/05/20231,78%0,126,856,876,756,9418M4.381
25/05/20232,59%0,176,736,656,656,8520M5.055
24/05/2023-1,20%-0,086,566,616,506,6713M4.105
23/05/2023-3,35%-0,236,646,906,606,9618M4.564
22/05/20232,08%0,146,876,736,686,9520M3.902
19/05/2023--6,736,666,556,9030M7.138


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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