papéis
login
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
05/05/2021-0,27%-0,0311,0511,2210,7311,5893M14.601
04/05/20217,26%0,7511,0810,359,8711,19137M17.508
03/05/2021-8,01%-0,9010,3311,1710,1511,2691M16.009
30/04/20211,26%0,1411,2311,2810,7711,3362M8.430
29/04/20210,27%0,0311,0911,2310,6311,4380M10.410
28/04/20211,75%0,1911,0610,8010,6311,85160M19.077
27/04/2021-9,04%-1,0810,8712,0810,6612,15203M23.037
26/04/2021-0,25%-0,0311,9512,0111,8412,32104M10.641
23/04/20212,74%0,3211,9811,8911,2612,10148M18.471
22/04/20217,96%0,8611,6611,0510,8511,93228M24.374
20/04/2021-4,26%-0,4810,8011,4510,5911,50140M17.705
19/04/20217,43%0,7811,2810,5010,4611,48186M20.723
16/04/20214,79%0,4810,5010,1910,1210,98194M24.650
15/04/2021-4,66%-0,4910,0211,009,8211,12181M26.401
14/04/202116,39%1,4810,519,008,9510,73179M21.613
13/04/2021-2,27%-0,219,039,308,929,5280M11.692
12/04/20213,12%0,289,248,968,849,3277M13.690
09/04/20215,16%0,448,968,558,409,0975M12.298
08/04/20210,47%0,048,528,508,348,9779M12.523
07/04/20210,12%0,018,488,408,148,75108M17.073
06/04/202115,08%1,118,477,447,398,51201M25.850
05/04/2021-5,64%-0,447,367,967,307,9978M14.340
01/04/202113,04%0,907,807,096,937,92111M22.265
31/03/2021-2,13%-0,156,906,996,537,1957M15.002
30/03/20218,63%0,567,056,556,287,0581M16.978
29/03/202116,94%0,946,495,525,436,5789M19.580
26/03/2021-5,77%-0,345,555,945,356,0237M11.087
25/03/2021-5,91%-0,375,896,265,836,2634M9.220
24/03/2021-0,63%-0,046,266,306,236,7439M12.259
23/03/2021-2,02%-0,136,306,346,186,6332M8.468
22/03/20214,21%0,266,436,146,066,6853M13.103
19/03/20219,01%0,516,175,675,656,3056M11.507
18/03/2021-2,08%-0,125,665,695,575,9231M9.078
17/03/20218,44%0,455,785,305,225,8144M10.646
16/03/20217,68%0,385,335,225,205,4761M14.203
15/03/20212,70%0,134,954,904,734,9911M4.213
12/03/20219,55%0,424,824,354,324,8412M4.231
11/03/20217,06%0,294,404,154,134,405M2.715
10/03/20212,75%0,114,114,053,954,145M2.614
09/03/20210,76%0,034,004,023,964,084M2.143
08/03/2021-6,15%-0,263,974,193,974,256M2.455
05/03/2021-0,47%-0,024,234,294,204,294M2.216
04/03/20211,19%0,054,254,234,174,366M3.247
03/03/20210,24%0,014,204,184,044,267M3.793
02/03/2021-3,01%-0,134,194,314,114,3812M3.627
01/03/2021-4,00%-0,184,324,554,234,6715M4.380
26/02/20213,69%0,164,504,374,264,6117M6.926
25/02/2021-3,98%-0,184,344,524,314,619M3.104
24/02/2021-0,88%-0,044,524,614,484,634M2.151
23/02/2021-1,30%-0,064,564,644,474,688M2.727
22/02/2021-5,33%-0,264,624,704,504,818M3.490
19/02/2021-1,01%-0,054,884,914,835,045M1.959
18/02/2021-3,90%-0,204,935,134,925,139M2.957
17/02/20216,21%0,305,134,844,735,1413M3.374
12/02/20211,47%0,074,834,764,644,894M2.270
11/02/20210,00%0,004,764,804,734,944M2.276
10/02/2021-4,80%-0,244,764,994,764,995M2.876
09/02/20213,31%0,165,004,844,665,0011M8.133
08/02/20214,31%0,204,844,674,574,866M3.589
05/02/20210,87%0,044,644,604,554,673M1.367
04/02/2021-1,08%-0,054,604,654,574,693M1.550
03/02/20211,31%0,064,654,584,554,653M1.735
02/02/20211,55%0,074,594,534,494,645M2.103
01/02/2021-0,22%-0,014,524,564,484,595M2.012
29/01/2021-0,66%-0,034,534,554,424,637M2.036
28/01/20212,47%0,114,564,454,414,587M2.602
27/01/20215,45%0,234,454,254,234,6010M4.314
26/01/2021-5,17%-0,234,224,454,224,606M2.337
22/01/2021-1,33%-0,064,454,484,384,526M2.470
21/01/2021-2,80%-0,134,514,634,464,716M2.390
20/01/2021-1,90%-0,094,644,794,584,794M1.962
19/01/2021-1,05%-0,054,734,854,724,852M1.537
18/01/2021-0,42%-0,024,784,844,784,903M1.470
15/01/2021-0,62%-0,034,804,834,774,873M1.968
14/01/20210,00%0,004,834,844,774,913M1.716
13/01/2021-0,82%-0,044,834,874,804,933M1.516
12/01/20211,25%0,064,874,794,774,925M3.071
11/01/20210,21%0,014,814,744,704,813M2.398
08/01/20213,23%0,154,804,704,664,838M2.005
07/01/2021-4,52%-0,224,654,904,654,927M2.922
06/01/20210,00%0,004,874,894,854,965M1.714
05/01/2021-3,37%-0,174,875,034,855,0412M3.647
04/01/2021-1,18%-0,065,045,144,985,214M2.175
30/12/2020-0,58%-0,035,105,105,085,154M1.793
29/12/20200,59%0,035,135,115,055,144M1.497
28/12/2020-0,20%-0,015,105,145,055,164M2.471
23/12/20202,00%0,105,115,005,005,135M3.569
22/12/2020-2,53%-0,135,015,164,965,245M1.490
21/12/20200,00%0,005,145,004,895,189M2.567
18/12/2020-0,19%-0,015,145,165,075,186M1.468
17/12/2020-0,96%-0,055,155,215,125,277M1.628
16/12/20200,39%0,025,205,195,125,255M1.565
15/12/2020-1,33%-0,075,185,305,165,317M1.898
14/12/20204,17%0,215,255,075,035,3518M3.979
11/12/20200,60%0,035,044,994,975,075M1.411
10/12/2020-0,99%-0,055,015,064,885,108M2.523
09/12/2020-3,44%-0,185,065,265,035,298M3.557
08/12/2020-0,38%-0,025,245,275,185,356M1.879
07/12/2020-0,75%-0,045,265,255,225,3812M3.811
04/12/20200,95%0,055,305,365,255,408M2.448
03/12/20201,94%0,105,255,235,235,4221M4.924
02/12/20201,78%0,095,155,065,025,189M2.740
01/12/2020-1,17%-0,065,065,185,005,238M2.799
30/11/2020-2,48%-0,135,125,255,035,3615M4.537
27/11/20200,77%0,045,255,305,235,5020M4.506
26/11/2020-1,70%-0,095,215,375,185,4515M3.650
25/11/20208,83%0,435,304,854,845,3027M6.771
24/11/20202,74%0,134,874,764,744,8711M3.612
23/11/2020-2,47%-0,124,744,904,704,948M2.720
20/11/20204,29%0,204,864,654,614,9013M4.019
19/11/2020-0,21%-0,014,664,704,614,705M2.196
18/11/20200,86%0,044,674,644,594,716M2.068
17/11/2020-1,07%-0,054,634,624,624,717M2.302
16/11/20200,43%0,024,684,734,584,7710M3.056
13/11/20203,79%0,174,664,534,524,7414M4.039
12/11/2020-5,47%-0,264,494,704,484,7610M3.562
11/11/20201,28%0,064,754,734,574,8615M4.516
10/11/20202,85%0,134,694,884,695,0425M7.066
09/11/20205,56%0,244,564,484,344,5915M6.159
06/11/20204,60%0,194,324,094,074,3211M3.927
05/11/2020-0,48%-0,024,134,224,084,2810M3.422
04/11/20209,21%0,354,153,883,834,1510M3.523
03/11/2020-6,17%-0,253,804,153,804,218M2.880
30/10/2020-2,64%-0,114,054,154,054,2514M5.131
29/10/20200,97%0,044,164,123,924,258M2.470
28/10/2020-9,85%-0,454,124,454,124,4811M3.077
27/10/20201,56%0,074,574,524,434,6412M3.162
26/10/2020-2,39%-0,114,504,584,464,626M2.174
23/10/20200,22%0,014,614,624,584,672M1.266
22/10/2020-1,29%-0,064,604,654,574,655M1.698
21/10/20200,00%0,004,664,674,594,735M2.025
20/10/20201,08%0,054,664,654,624,737M2.152
19/10/20201,10%0,054,614,584,554,697M2.656
16/10/2020--4,564,704,524,789M3.340


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito