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
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	0,12%	0,01	8,48	8,40	8,14	8,75	108M	17.073
06/04/2021	15,08%	1,11	8,47	7,44	7,39	8,51	201M	25.850
05/04/2021	-5,64%	-0,44	7,36	7,96	7,30	7,99	78M	14.340
01/04/2021	13,04%	0,90	7,80	7,09	6,93	7,92	111M	22.265
31/03/2021	-2,13%	-0,15	6,90	6,99	6,53	7,19	57M	15.002
30/03/2021	8,63%	0,56	7,05	6,55	6,28	7,05	81M	16.978
29/03/2021	16,94%	0,94	6,49	5,52	5,43	6,57	89M	19.580
26/03/2021	-5,77%	-0,34	5,55	5,94	5,35	6,02	37M	11.087
25/03/2021	-5,91%	-0,37	5,89	6,26	5,83	6,26	34M	9.220
24/03/2021	-0,63%	-0,04	6,26	6,30	6,23	6,74	39M	12.259
23/03/2021	-2,02%	-0,13	6,30	6,34	6,18	6,63	32M	8.468
22/03/2021	4,21%	0,26	6,43	6,14	6,06	6,68	53M	13.103
19/03/2021	9,01%	0,51	6,17	5,67	5,65	6,30	56M	11.507
18/03/2021	-2,08%	-0,12	5,66	5,69	5,57	5,92	31M	9.078
17/03/2021	8,44%	0,45	5,78	5,30	5,22	5,81	44M	10.646
16/03/2021	7,68%	0,38	5,33	5,22	5,20	5,47	61M	14.203
15/03/2021	2,70%	0,13	4,95	4,90	4,73	4,99	11M	4.213
12/03/2021	9,55%	0,42	4,82	4,35	4,32	4,84	12M	4.231
11/03/2021	7,06%	0,29	4,40	4,15	4,13	4,40	5M	2.715
10/03/2021	2,75%	0,11	4,11	4,05	3,95	4,14	5M	2.614
09/03/2021	0,76%	0,03	4,00	4,02	3,96	4,08	4M	2.143
08/03/2021	-6,15%	-0,26	3,97	4,19	3,97	4,25	6M	2.455
05/03/2021	-0,47%	-0,02	4,23	4,29	4,20	4,29	4M	2.216
04/03/2021	1,19%	0,05	4,25	4,23	4,17	4,36	6M	3.247
03/03/2021	0,24%	0,01	4,20	4,18	4,04	4,26	7M	3.793
02/03/2021	-3,01%	-0,13	4,19	4,31	4,11	4,38	12M	3.627
01/03/2021	-4,00%	-0,18	4,32	4,55	4,23	4,67	15M	4.380
26/02/2021	3,69%	0,16	4,50	4,37	4,26	4,61	17M	6.926
25/02/2021	-3,98%	-0,18	4,34	4,52	4,31	4,61	9M	3.104
24/02/2021	-0,88%	-0,04	4,52	4,61	4,48	4,63	4M	2.151
23/02/2021	-1,30%	-0,06	4,56	4,64	4,47	4,68	8M	2.727
22/02/2021	-5,33%	-0,26	4,62	4,70	4,50	4,81	8M	3.490
19/02/2021	-1,01%	-0,05	4,88	4,91	4,83	5,04	5M	1.959
18/02/2021	-3,90%	-0,20	4,93	5,13	4,92	5,13	9M	2.957
17/02/2021	6,21%	0,30	5,13	4,84	4,73	5,14	13M	3.374
12/02/2021	1,47%	0,07	4,83	4,76	4,64	4,89	4M	2.270
11/02/2021	0,00%	0,00	4,76	4,80	4,73	4,94	4M	2.276
10/02/2021	-4,80%	-0,24	4,76	4,99	4,76	4,99	5M	2.876
09/02/2021	3,31%	0,16	5,00	4,84	4,66	5,00	11M	8.133
08/02/2021	4,31%	0,20	4,84	4,67	4,57	4,86	6M	3.589
05/02/2021	0,87%	0,04	4,64	4,60	4,55	4,67	3M	1.367
04/02/2021	-1,08%	-0,05	4,60	4,65	4,57	4,69	3M	1.550
03/02/2021	1,31%	0,06	4,65	4,58	4,55	4,65	3M	1.735
02/02/2021	1,55%	0,07	4,59	4,53	4,49	4,64	5M	2.103
01/02/2021	-0,22%	-0,01	4,52	4,56	4,48	4,59	5M	2.012
29/01/2021	-0,66%	-0,03	4,53	4,55	4,42	4,63	7M	2.036
28/01/2021	2,47%	0,11	4,56	4,45	4,41	4,58	7M	2.602
27/01/2021	5,45%	0,23	4,45	4,25	4,23	4,60	10M	4.314
26/01/2021	-5,17%	-0,23	4,22	4,45	4,22	4,60	6M	2.337
22/01/2021	-1,33%	-0,06	4,45	4,48	4,38	4,52	6M	2.470
21/01/2021	-2,80%	-0,13	4,51	4,63	4,46	4,71	6M	2.390
20/01/2021	-1,90%	-0,09	4,64	4,79	4,58	4,79	4M	1.962
19/01/2021	-1,05%	-0,05	4,73	4,85	4,72	4,85	2M	1.537
18/01/2021	-0,42%	-0,02	4,78	4,84	4,78	4,90	3M	1.470
15/01/2021	-0,62%	-0,03	4,80	4,83	4,77	4,87	3M	1.968
14/01/2021	-	-	4,83	4,84	4,77	4,91	3M	1.716

Date,Open,High,Low,Close,Volume
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
06-Apr-21,7.44,8.51,7.39,8.47,200819276
05-Apr-21,7.96,7.99,7.30,7.36,77796572
01-Apr-21,7.09,7.92,6.93,7.80,111336208
31-Mar-21,6.99,7.19,6.53,6.90,57245681
30-Mar-21,6.55,7.05,6.28,7.05,81183214
29-Mar-21,5.52,6.57,5.43,6.49,88988005
26-Mar-21,5.94,6.02,5.35,5.55,36791382
25-Mar-21,6.26,6.26,5.83,5.89,34316601
24-Mar-21,6.30,6.74,6.23,6.26,38974508
23-Mar-21,6.34,6.63,6.18,6.30,32216727
22-Mar-21,6.14,6.68,6.06,6.43,52922074
19-Mar-21,5.67,6.30,5.65,6.17,55940496
18-Mar-21,5.69,5.92,5.57,5.66,31181815
17-Mar-21,5.30,5.81,5.22,5.78,43784473
16-Mar-21,5.22,5.47,5.20,5.33,60539195
15-Mar-21,4.90,4.99,4.73,4.95,11115321
12-Mar-21,4.35,4.84,4.32,4.82,12322776
11-Mar-21,4.15,4.40,4.13,4.40,5060887
10-Mar-21,4.05,4.14,3.95,4.11,4616989
09-Mar-21,4.02,4.08,3.96,4.00,4174262
08-Mar-21,4.19,4.25,3.97,3.97,5767868
05-Mar-21,4.29,4.29,4.20,4.23,3629963
04-Mar-21,4.23,4.36,4.17,4.25,6112918
03-Mar-21,4.18,4.26,4.04,4.20,6792247
02-Mar-21,4.31,4.38,4.11,4.19,11680155
01-Mar-21,4.55,4.67,4.23,4.32,14688178
26-Feb-21,4.37,4.61,4.26,4.50,16641228
25-Feb-21,4.52,4.61,4.31,4.34,8732156
24-Feb-21,4.61,4.63,4.48,4.52,4244597
23-Feb-21,4.64,4.68,4.47,4.56,7528745
22-Feb-21,4.70,4.81,4.50,4.62,8260663
19-Feb-21,4.91,5.04,4.83,4.88,5447738
18-Feb-21,5.13,5.13,4.92,4.93,8520906
17-Feb-21,4.84,5.14,4.73,5.13,12888610
12-Feb-21,4.76,4.89,4.64,4.83,4158092
11-Feb-21,4.80,4.94,4.73,4.76,3701234
10-Feb-21,4.99,4.99,4.76,4.76,5365681
09-Feb-21,4.84,5.00,4.66,5.00,10610339
08-Feb-21,4.67,4.86,4.57,4.84,6390716
05-Feb-21,4.60,4.67,4.55,4.64,2567689
04-Feb-21,4.65,4.69,4.57,4.60,2501037
03-Feb-21,4.58,4.65,4.55,4.65,3225252
02-Feb-21,4.53,4.64,4.49,4.59,4914536
01-Feb-21,4.56,4.59,4.48,4.52,5044066
29-Jan-21,4.55,4.63,4.42,4.53,6549076
28-Jan-21,4.45,4.58,4.41,4.56,6815249
27-Jan-21,4.25,4.60,4.23,4.45,9820736
26-Jan-21,4.45,4.60,4.22,4.22,5512829
22-Jan-21,4.48,4.52,4.38,4.45,5551063
21-Jan-21,4.63,4.71,4.46,4.51,5615928
20-Jan-21,4.79,4.79,4.58,4.64,4284145
19-Jan-21,4.85,4.85,4.72,4.73,2195441
18-Jan-21,4.84,4.90,4.78,4.78,2986587
15-Jan-21,4.83,4.87,4.77,4.80,3278561
14-Jan-21,4.84,4.91,4.77,4.83,3003998

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: POSI3

cotações, gráficos e mais...