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
29/07/2021-5,34%-0,7312,9513,7012,9213,78153M13.515
28/07/2021-0,15%-0,0213,6813,9113,5814,1598M9.797
27/07/20210,00%0,0013,7013,6413,2614,10196M19.034
26/07/202113,41%1,6213,7012,2512,0613,72201M19.251
23/07/2021-2,66%-0,3312,0812,5112,0312,5149M5.479
22/07/2021-1,90%-0,2412,4112,7312,3112,9483M9.681
21/07/20217,48%0,8812,6511,7511,6912,68118M13.859
20/07/20210,51%0,0611,7711,7211,5711,9953M7.314
19/07/2021-1,76%-0,2111,7111,6011,3311,7749M6.713
16/07/20210,08%0,0111,9211,9511,7612,2854M6.785
15/07/2021-2,54%-0,3111,9112,1811,8012,2566M9.739
14/07/20213,12%0,3712,2211,8411,8012,83125M13.659
13/07/20210,94%0,1111,8511,7611,4611,9455M6.511
12/07/2021-1,10%-0,1311,7411,9811,6612,2767M10.575
08/07/20213,04%0,3511,8711,2011,0712,23150M17.198
07/07/2021-0,60%-0,0711,5211,7511,4211,7755M6.699
06/07/2021-4,53%-0,5511,5912,1111,4812,2082M9.011
05/07/2021-0,49%-0,0612,1412,1712,0412,3937M4.153
02/07/20210,66%0,0812,2012,1912,0312,5266M7.411
01/07/2021-1,70%-0,2112,1212,3012,0112,5675M11.381
30/06/20211,07%0,1312,3312,1311,9012,5680M8.648
29/06/2021-0,65%-0,0812,2012,3511,9512,4267M8.454
28/06/2021-2,23%-0,2812,2812,4312,1512,8271M9.792
25/06/2021-4,27%-0,5612,5613,4012,2113,47117M13.227
24/06/20213,88%0,4913,1212,7112,6213,84173M17.651
23/06/2021-2,17%-0,2812,6312,8812,6113,1559M7.590
22/06/2021-3,37%-0,4512,9113,2412,8113,2472M10.297
21/06/2021-0,74%-0,1013,3613,5513,1713,6958M6.665
18/06/20213,62%0,4713,4612,8112,7213,65117M13.349
17/06/2021-4,70%-0,6412,9913,6512,9213,74121M19.500
16/06/2021-1,45%-0,2013,6313,7413,5814,1483M8.067
15/06/2021-2,05%-0,2913,8314,1513,7014,3175M9.455
14/06/2021-0,28%-0,0414,1214,2613,8914,77101M10.354
11/06/2021-3,01%-0,4414,1614,6914,1414,7280M8.262
10/06/2021-1,15%-0,1714,6015,0514,6015,37154M16.406
09/06/20214,09%0,5814,7714,2714,0715,02147M13.685
08/06/2021-3,27%-0,4814,1914,7214,0715,19136M16.635
07/06/2021-5,84%-0,9114,6715,7214,2016,03281M33.261
04/06/20210,58%0,0915,5815,4114,8815,73140M15.821
02/06/202111,52%1,6015,4913,8613,5115,75271M29.057
01/06/2021-2,25%-0,3213,8914,5513,8314,62122M17.217
31/05/2021-0,84%-0,1214,2114,4713,7514,95154M19.881
28/05/20214,22%0,5814,3313,7513,6114,93162M17.289
27/05/20213,77%0,5013,7513,2112,9614,15189M25.193
26/05/202114,13%1,6413,2511,6511,4613,50228M27.201
25/05/2021-0,51%-0,0611,6111,8211,3511,9462M8.151
24/05/2021-4,19%-0,5111,6712,1811,5012,57120M14.561
21/05/2021-3,03%-0,3812,1812,6812,1112,7665M7.439
20/05/20212,20%0,2712,5612,3011,9212,93131M15.757
19/05/20215,77%0,6712,2911,4711,2312,61150M17.152
18/05/20219,42%1,0011,6210,6310,5911,84129M14.612
17/05/2021-5,35%-0,6010,6211,3110,5111,3596M13.353
14/05/2021-5,95%-0,7111,2212,0411,1612,0997M12.395
13/05/2021-3,01%-0,3711,9312,5711,1212,85207M25.904
12/05/20210,74%0,0912,3012,1011,8212,60111M14.334
11/05/20210,91%0,1112,2111,8011,7012,68125M13.937
10/05/202111,83%1,2812,1010,8710,8612,32222M20.411
07/05/2021-0,82%-0,0910,8210,9710,6811,0131M4.257
06/05/2021-1,27%-0,1410,9111,1110,9111,2644M4.993
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
14/01/2021--4,834,844,774,913M1.716


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito