Cotação atual, histórico e gráfico do papel: POSI3

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 POSI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	0,68%	0,07	10,35	10,09	10,00	10,44	39M	8.710
15/10/2021	-1,15%	-0,12	10,28	10,41	10,28	10,62	35M	5.856
14/10/2021	-2,62%	-0,28	10,40	10,96	10,25	11,32	63M	9.918
13/10/2021	7,12%	0,71	10,68	10,00	9,93	10,68	43M	6.081
11/10/2021	1,73%	0,17	9,97	9,79	9,70	10,35	39M	6.920
08/10/2021	1,77%	0,17	9,80	9,71	9,68	10,14	40M	7.417
07/10/2021	-1,83%	-0,18	9,63	9,98	9,55	10,13	36M	6.711
06/10/2021	-1,90%	-0,19	9,81	9,72	9,54	9,97	32M	7.152
05/10/2021	-2,15%	-0,22	10,00	10,32	9,87	10,37	40M	7.639
04/10/2021	-3,77%	-0,40	10,22	10,45	10,12	10,61	29M	7.887
01/10/2021	3,61%	0,37	10,62	10,27	10,27	10,71	59M	17.593

30/09/2021	-2,47%	-0,26	10,25	10,79	10,05	10,79	49M	9.442
29/09/2021	2,24%	0,23	10,51	10,51	10,09	10,78	63M	8.355
28/09/2021	-7,89%	-0,88	10,28	11,13	10,17	11,13	89M	13.467
27/09/2021	-4,04%	-0,47	11,16	11,65	11,02	11,80	68M	10.514
24/09/2021	-1,77%	-0,21	11,63	11,65	11,31	11,70	58M	9.835
23/09/2021	3,68%	0,42	11,84	11,48	11,48	12,33	84M	12.026
22/09/2021	-0,26%	-0,03	11,42	11,76	11,33	12,16	76M	11.286
21/09/2021	0,79%	0,09	11,45	11,71	11,32	11,85	60M	9.286
20/09/2021	-6,73%	-0,82	11,36	11,70	11,19	11,88	81M	11.295
17/09/2021	-4,02%	-0,51	12,18	12,51	11,95	12,59	79M	9.701
16/09/2021	-3,64%	-0,48	12,69	12,90	12,60	13,16	63M	8.701
15/09/2021	-0,15%	-0,02	13,17	13,19	12,93	13,47	55M	7.623
14/09/2021	2,33%	0,30	13,19	13,20	12,92	13,69	94M	12.354
13/09/2021	4,71%	0,58	12,89	12,61	12,29	12,97	73M	9.113
10/09/2021	0,41%	0,05	12,31	12,77	12,18	12,87	168M	30.162
09/09/2021	5,87%	0,68	12,26	11,54	11,43	12,45	151M	18.900
08/09/2021	-9,60%	-1,23	11,58	12,70	11,58	12,70	144M	26.896
06/09/2021	1,03%	0,13	12,81	12,64	12,36	12,91	56M	7.397
03/09/2021	-4,23%	-0,56	12,68	13,39	12,66	13,57	109M	17.598
02/09/2021	-10,30%	-1,52	13,24	14,81	13,22	14,95	151M	17.813
01/09/2021	3,00%	0,43	14,76	14,47	13,95	15,01	113M	11.688
31/08/2021	-2,45%	-0,36	14,33	14,72	14,21	15,13	117M	13.250
30/08/2021	0,00%	0,00	14,69	14,69	14,56	15,22	79M	10.729
27/08/2021	2,37%	0,34	14,69	14,55	14,41	15,17	134M	14.589
26/08/2021	6,14%	0,83	14,35	13,32	13,30	14,59	154M	17.262
25/08/2021	2,42%	0,32	13,52	13,18	13,09	13,97	123M	14.050
24/08/2021	7,84%	0,96	13,20	12,40	12,33	13,30	100M	12.564
23/08/2021	-0,33%	-0,04	12,24	12,36	12,05	12,69	65M	8.025
20/08/2021	5,23%	0,61	12,28	11,50	11,41	12,39	64M	7.379
19/08/2021	0,78%	0,09	11,67	11,33	11,06	11,69	51M	6.897
18/08/2021	1,14%	0,13	11,58	11,50	11,16	11,94	62M	9.940
17/08/2021	0,26%	0,03	11,45	11,07	10,55	11,80	106M	17.508
16/08/2021	-4,44%	-0,53	11,42	11,86	11,18	11,89	77M	11.348
13/08/2021	-5,01%	-0,63	11,95	12,72	11,90	12,73	91M	9.080
12/08/2021	-5,98%	-0,80	12,58	13,38	12,55	13,55	88M	8.418
11/08/2021	6,53%	0,82	13,38	12,81	12,70	13,92	200M	18.333
10/08/2021	0,08%	0,01	12,56	12,69	12,50	12,92	51M	6.139
09/08/2021	4,32%	0,52	12,55	12,22	12,05	12,67	66M	7.250
06/08/2021	-1,72%	-0,21	12,03	12,31	12,00	12,37	51M	5.732
05/08/2021	0,16%	0,02	12,24	12,33	12,16	12,74	70M	7.314
04/08/2021	-1,21%	-0,15	12,22	12,36	12,09	12,41	50M	5.967
03/08/2021	-2,21%	-0,28	12,37	12,63	11,81	12,63	98M	13.014
02/08/2021	0,00%	0,00	12,65	12,92	12,61	13,25	100M	11.845
30/07/2021	-2,32%	-0,30	12,65	12,80	12,45	13,32	100M	12.358
29/07/2021	-5,34%	-0,73	12,95	13,70	12,92	13,78	153M	13.515
28/07/2021	-0,15%	-0,02	13,68	13,91	13,58	14,15	98M	9.797
27/07/2021	0,00%	0,00	13,70	13,64	13,26	14,10	196M	19.034
26/07/2021	13,41%	1,62	13,70	12,25	12,06	13,72	201M	19.251
23/07/2021	-2,66%	-0,33	12,08	12,51	12,03	12,51	49M	5.479
22/07/2021	-1,90%	-0,24	12,41	12,73	12,31	12,94	83M	9.681
21/07/2021	7,48%	0,88	12,65	11,75	11,69	12,68	118M	13.859
20/07/2021	0,51%	0,06	11,77	11,72	11,57	11,99	53M	7.314
19/07/2021	-1,76%	-0,21	11,71	11,60	11,33	11,77	49M	6.713
16/07/2021	0,08%	0,01	11,92	11,95	11,76	12,28	54M	6.785
15/07/2021	-2,54%	-0,31	11,91	12,18	11,80	12,25	66M	9.739
14/07/2021	3,12%	0,37	12,22	11,84	11,80	12,83	125M	13.659
13/07/2021	0,94%	0,11	11,85	11,76	11,46	11,94	55M	6.511
12/07/2021	-1,10%	-0,13	11,74	11,98	11,66	12,27	67M	10.575
08/07/2021	3,04%	0,35	11,87	11,20	11,07	12,23	150M	17.198
07/07/2021	-0,60%	-0,07	11,52	11,75	11,42	11,77	55M	6.699
06/07/2021	-4,53%	-0,55	11,59	12,11	11,48	12,20	82M	9.011
05/07/2021	-0,49%	-0,06	12,14	12,17	12,04	12,39	37M	4.153
02/07/2021	0,66%	0,08	12,20	12,19	12,03	12,52	66M	7.411
01/07/2021	-1,70%	-0,21	12,12	12,30	12,01	12,56	75M	11.381
30/06/2021	1,07%	0,13	12,33	12,13	11,90	12,56	80M	8.648
29/06/2021	-0,65%	-0,08	12,20	12,35	11,95	12,42	67M	8.454
28/06/2021	-2,23%	-0,28	12,28	12,43	12,15	12,82	71M	9.792
25/06/2021	-4,27%	-0,56	12,56	13,40	12,21	13,47	117M	13.227
24/06/2021	3,88%	0,49	13,12	12,71	12,62	13,84	173M	17.651
23/06/2021	-2,17%	-0,28	12,63	12,88	12,61	13,15	59M	7.590
22/06/2021	-3,37%	-0,45	12,91	13,24	12,81	13,24	72M	10.297
21/06/2021	-0,74%	-0,10	13,36	13,55	13,17	13,69	58M	6.665
18/06/2021	3,62%	0,47	13,46	12,81	12,72	13,65	117M	13.349
17/06/2021	-4,70%	-0,64	12,99	13,65	12,92	13,74	121M	19.500
16/06/2021	-1,45%	-0,20	13,63	13,74	13,58	14,14	83M	8.067
15/06/2021	-2,05%	-0,29	13,83	14,15	13,70	14,31	75M	9.455
14/06/2021	-0,28%	-0,04	14,12	14,26	13,89	14,77	101M	10.354
11/06/2021	-3,01%	-0,44	14,16	14,69	14,14	14,72	80M	8.262
10/06/2021	-1,15%	-0,17	14,60	15,05	14,60	15,37	154M	16.406
09/06/2021	4,09%	0,58	14,77	14,27	14,07	15,02	147M	13.685
08/06/2021	-3,27%	-0,48	14,19	14,72	14,07	15,19	136M	16.635
07/06/2021	-5,84%	-0,91	14,67	15,72	14,20	16,03	281M	33.261
04/06/2021	0,58%	0,09	15,58	15,41	14,88	15,73	140M	15.821
02/06/2021	11,52%	1,60	15,49	13,86	13,51	15,75	271M	29.057
01/06/2021	-2,25%	-0,32	13,89	14,55	13,83	14,62	122M	17.217
31/05/2021	-0,84%	-0,12	14,21	14,47	13,75	14,95	154M	19.881
28/05/2021	4,22%	0,58	14,33	13,75	13,61	14,93	162M	17.289
27/05/2021	3,77%	0,50	13,75	13,21	12,96	14,15	189M	25.193
26/05/2021	14,13%	1,64	13,25	11,65	11,46	13,50	228M	27.201
25/05/2021	-0,51%	-0,06	11,61	11,82	11,35	11,94	62M	8.151
24/05/2021	-4,19%	-0,51	11,67	12,18	11,50	12,57	120M	14.561
21/05/2021	-3,03%	-0,38	12,18	12,68	12,11	12,76	65M	7.439
20/05/2021	2,20%	0,27	12,56	12,30	11,92	12,93	131M	15.757
19/05/2021	5,77%	0,67	12,29	11,47	11,23	12,61	150M	17.152
18/05/2021	9,42%	1,00	11,62	10,63	10,59	11,84	129M	14.612
17/05/2021	-5,35%	-0,60	10,62	11,31	10,51	11,35	96M	13.353
14/05/2021	-5,95%	-0,71	11,22	12,04	11,16	12,09	97M	12.395
13/05/2021	-3,01%	-0,37	11,93	12,57	11,12	12,85	207M	25.904
12/05/2021	0,74%	0,09	12,30	12,10	11,82	12,60	111M	14.334
11/05/2021	0,91%	0,11	12,21	11,80	11,70	12,68	125M	13.937
10/05/2021	11,83%	1,28	12,10	10,87	10,86	12,32	222M	20.411
07/05/2021	-0,82%	-0,09	10,82	10,97	10,68	11,01	31M	4.257
06/05/2021	-1,27%	-0,14	10,91	11,11	10,91	11,26	44M	4.993
05/05/2021	-0,27%	-0,03	11,05	11,22	10,73	11,58	93M	14.601
04/05/2021	7,26%	0,75	11,08	10,35	9,87	11,19	137M	17.508
03/05/2021	-8,01%	-0,90	10,33	11,17	10,15	11,26	91M	16.009
30/04/2021	1,26%	0,14	11,23	11,28	10,77	11,33	62M	8.430
29/04/2021	0,27%	0,03	11,09	11,23	10,63	11,43	80M	10.410
28/04/2021	1,75%	0,19	11,06	10,80	10,63	11,85	160M	19.077
27/04/2021	-9,04%	-1,08	10,87	12,08	10,66	12,15	203M	23.037
26/04/2021	-0,25%	-0,03	11,95	12,01	11,84	12,32	104M	10.641
23/04/2021	2,74%	0,32	11,98	11,89	11,26	12,10	148M	18.471
22/04/2021	7,96%	0,86	11,66	11,05	10,85	11,93	228M	24.374
20/04/2021	-4,26%	-0,48	10,80	11,45	10,59	11,50	140M	17.705
19/04/2021	7,43%	0,78	11,28	10,50	10,46	11,48	186M	20.723
16/04/2021	4,79%	0,48	10,50	10,19	10,12	10,98	194M	24.650
15/04/2021	-4,66%	-0,49	10,02	11,00	9,82	11,12	181M	26.401
14/04/2021	16,39%	1,48	10,51	9,00	8,95	10,73	179M	21.613
13/04/2021	-2,27%	-0,21	9,03	9,30	8,92	9,52	80M	11.692
12/04/2021	3,12%	0,28	9,24	8,96	8,84	9,32	77M	13.690
09/04/2021	5,16%	0,44	8,96	8,55	8,40	9,09	75M	12.298
08/04/2021	0,47%	0,04	8,52	8,50	8,34	8,97	79M	12.523
07/04/2021	-	-	8,48	8,40	8,14	8,75	108M	17.073

Date,Open,High,Low,Close,Volume
18-Oct-21,10.09,10.44,10.00,10.35,39249457
15-Oct-21,10.41,10.62,10.28,10.28,34702264
14-Oct-21,10.96,11.32,10.25,10.40,62552068
13-Oct-21,10.00,10.68,9.93,10.68,42601550
11-Oct-21,9.79,10.35,9.70,9.97,38997324
08-Oct-21,9.71,10.14,9.68,9.80,39685227
07-Oct-21,9.98,10.13,9.55,9.63,35804693
06-Oct-21,9.72,9.97,9.54,9.81,32456903
05-Oct-21,10.32,10.37,9.87,10.00,40456957
04-Oct-21,10.45,10.61,10.12,10.22,28611425
01-Oct-21,10.27,10.71,10.27,10.62,59401541
30-Sep-21,10.79,10.79,10.05,10.25,48946312
29-Sep-21,10.51,10.78,10.09,10.51,63383933
28-Sep-21,11.13,11.13,10.17,10.28,89492094
27-Sep-21,11.65,11.80,11.02,11.16,67679550
24-Sep-21,11.65,11.70,11.31,11.63,58321135
23-Sep-21,11.48,12.33,11.48,11.84,83731584
22-Sep-21,11.76,12.16,11.33,11.42,75953725
21-Sep-21,11.71,11.85,11.32,11.45,59940412
20-Sep-21,11.70,11.88,11.19,11.36,80524853
17-Sep-21,12.51,12.59,11.95,12.18,78692738
16-Sep-21,12.90,13.16,12.60,12.69,63458867
15-Sep-21,13.19,13.47,12.93,13.17,54659610
14-Sep-21,13.20,13.69,12.92,13.19,94451684
13-Sep-21,12.61,12.97,12.29,12.89,72908950
10-Sep-21,12.77,12.87,12.18,12.31,168319529
09-Sep-21,11.54,12.45,11.43,12.26,150821072
08-Sep-21,12.70,12.70,11.58,11.58,144184595
06-Sep-21,12.64,12.91,12.36,12.81,55825539
03-Sep-21,13.39,13.57,12.66,12.68,108671603
02-Sep-21,14.81,14.95,13.22,13.24,151415476
01-Sep-21,14.47,15.01,13.95,14.76,112589527
31-Aug-21,14.72,15.13,14.21,14.33,116933151
30-Aug-21,14.69,15.22,14.56,14.69,79231199
27-Aug-21,14.55,15.17,14.41,14.69,134072163
26-Aug-21,13.32,14.59,13.30,14.35,153697030
25-Aug-21,13.18,13.97,13.09,13.52,123359753
24-Aug-21,12.40,13.30,12.33,13.20,100063294
23-Aug-21,12.36,12.69,12.05,12.24,65334564
20-Aug-21,11.50,12.39,11.41,12.28,64187047
19-Aug-21,11.33,11.69,11.06,11.67,50914797
18-Aug-21,11.50,11.94,11.16,11.58,62050152
17-Aug-21,11.07,11.80,10.55,11.45,106329608
16-Aug-21,11.86,11.89,11.18,11.42,76756639
13-Aug-21,12.72,12.73,11.90,11.95,91144809
12-Aug-21,13.38,13.55,12.55,12.58,87504390
11-Aug-21,12.81,13.92,12.70,13.38,200312157
10-Aug-21,12.69,12.92,12.50,12.56,50825233
09-Aug-21,12.22,12.67,12.05,12.55,66491663
06-Aug-21,12.31,12.37,12.00,12.03,50652058
05-Aug-21,12.33,12.74,12.16,12.24,70044807
04-Aug-21,12.36,12.41,12.09,12.22,49539068
03-Aug-21,12.63,12.63,11.81,12.37,97812229
02-Aug-21,12.92,13.25,12.61,12.65,100481213
30-Jul-21,12.80,13.32,12.45,12.65,100386109
29-Jul-21,13.70,13.78,12.92,12.95,153139938
28-Jul-21,13.91,14.15,13.58,13.68,97781336
27-Jul-21,13.64,14.10,13.26,13.70,195837064
26-Jul-21,12.25,13.72,12.06,13.70,201174072
23-Jul-21,12.51,12.51,12.03,12.08,48793816
22-Jul-21,12.73,12.94,12.31,12.41,82751735
21-Jul-21,11.75,12.68,11.69,12.65,118163132
20-Jul-21,11.72,11.99,11.57,11.77,53299321
19-Jul-21,11.60,11.77,11.33,11.71,49122691
16-Jul-21,11.95,12.28,11.76,11.92,53999541
15-Jul-21,12.18,12.25,11.80,11.91,65948957
14-Jul-21,11.84,12.83,11.80,12.22,124944343
13-Jul-21,11.76,11.94,11.46,11.85,54518725
12-Jul-21,11.98,12.27,11.66,11.74,67256770
08-Jul-21,11.20,12.23,11.07,11.87,150234953
07-Jul-21,11.75,11.77,11.42,11.52,54935444
06-Jul-21,12.11,12.20,11.48,11.59,82056385
05-Jul-21,12.17,12.39,12.04,12.14,37110602
02-Jul-21,12.19,12.52,12.03,12.20,65568437
01-Jul-21,12.30,12.56,12.01,12.12,74803081
30-Jun-21,12.13,12.56,11.90,12.33,79593814
29-Jun-21,12.35,12.42,11.95,12.20,67075805
28-Jun-21,12.43,12.82,12.15,12.28,71005024
25-Jun-21,13.40,13.47,12.21,12.56,116810200
24-Jun-21,12.71,13.84,12.62,13.12,172578244
23-Jun-21,12.88,13.15,12.61,12.63,59486379
22-Jun-21,13.24,13.24,12.81,12.91,72192934
21-Jun-21,13.55,13.69,13.17,13.36,57919695
18-Jun-21,12.81,13.65,12.72,13.46,117252544
17-Jun-21,13.65,13.74,12.92,12.99,120709200
16-Jun-21,13.74,14.14,13.58,13.63,83165591
15-Jun-21,14.15,14.31,13.70,13.83,74890405
14-Jun-21,14.26,14.77,13.89,14.12,100614749
11-Jun-21,14.69,14.72,14.14,14.16,79564722
10-Jun-21,15.05,15.37,14.60,14.60,153973549
09-Jun-21,14.27,15.02,14.07,14.77,146590364
08-Jun-21,14.72,15.19,14.07,14.19,136435214
07-Jun-21,15.72,16.03,14.20,14.67,281438628
04-Jun-21,15.41,15.73,14.88,15.58,139818548
02-Jun-21,13.86,15.75,13.51,15.49,270705662
01-Jun-21,14.55,14.62,13.83,13.89,121606780
31-May-21,14.47,14.95,13.75,14.21,154469116
28-May-21,13.75,14.93,13.61,14.33,161582103
27-May-21,13.21,14.15,12.96,13.75,189273951
26-May-21,11.65,13.50,11.46,13.25,228494477
25-May-21,11.82,11.94,11.35,11.61,62296918
24-May-21,12.18,12.57,11.50,11.67,120415264
21-May-21,12.68,12.76,12.11,12.18,65206232
20-May-21,12.30,12.93,11.92,12.56,130921811
19-May-21,11.47,12.61,11.23,12.29,150298831
18-May-21,10.63,11.84,10.59,11.62,129066577
17-May-21,11.31,11.35,10.51,10.62,95956405
14-May-21,12.04,12.09,11.16,11.22,96696826
13-May-21,12.57,12.85,11.12,11.93,207086035
12-May-21,12.10,12.60,11.82,12.30,111033405
11-May-21,11.80,12.68,11.70,12.21,125062206
10-May-21,10.87,12.32,10.86,12.10,221979136
07-May-21,10.97,11.01,10.68,10.82,30547441
06-May-21,11.11,11.26,10.91,10.91,44266786
05-May-21,11.22,11.58,10.73,11.05,92765248
04-May-21,10.35,11.19,9.87,11.08,136553089
03-May-21,11.17,11.26,10.15,10.33,90855170
30-Apr-21,11.28,11.33,10.77,11.23,62494342
29-Apr-21,11.23,11.43,10.63,11.09,79892061
28-Apr-21,10.80,11.85,10.63,11.06,160250774
27-Apr-21,12.08,12.15,10.66,10.87,203319727
26-Apr-21,12.01,12.32,11.84,11.95,103906259
23-Apr-21,11.89,12.10,11.26,11.98,148416586
22-Apr-21,11.05,11.93,10.85,11.66,228301515
20-Apr-21,11.45,11.50,10.59,10.80,139967434
19-Apr-21,10.50,11.48,10.46,11.28,186360037
16-Apr-21,10.19,10.98,10.12,10.50,193964620
15-Apr-21,11.00,11.12,9.82,10.02,181472267
14-Apr-21,9.00,10.73,8.95,10.51,178720159
13-Apr-21,9.30,9.52,8.92,9.03,79660262
12-Apr-21,8.96,9.32,8.84,9.24,76741604
09-Apr-21,8.55,9.09,8.40,8.96,75018903
08-Apr-21,8.50,8.97,8.34,8.52,78520694
07-Apr-21,8.40,8.75,8.14,8.48,108356853

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: POSI3

cotações, gráficos e mais...