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
28/01/20221,46%0,139,058,878,809,1222M5.149
27/01/20222,88%0,258,928,808,809,3346M9.412
26/01/2022-1,59%-0,148,679,108,619,2036M8.021
25/01/20225,38%0,458,818,298,208,8825M6.158
24/01/2022-1,53%-0,138,368,408,078,5829M6.184
21/01/20221,43%0,128,498,308,188,9038M7.479
20/01/20223,98%0,328,378,118,058,4534M7.526
19/01/20221,77%0,148,057,967,918,2122M4.855
18/01/2022-3,89%-0,327,918,127,898,1522M4.846
17/01/20220,37%0,038,238,178,048,4019M4.210
14/01/2022-3,87%-0,338,208,558,188,6326M4.781
13/01/2022-1,50%-0,138,538,588,278,6226M5.788
12/01/20225,74%0,478,668,328,208,7336M7.856
11/01/20222,63%0,218,197,977,828,3035M7.885
10/01/2022-3,16%-0,267,988,167,898,3127M7.926
07/01/2022-3,74%-0,328,248,468,188,7336M8.287
06/01/2022-5,31%-0,488,568,908,449,1144M11.363
05/01/2022-8,69%-0,869,049,819,049,9334M9.324
04/01/2022-5,71%-0,609,9010,579,8710,6138M8.466
03/01/2022-3,67%-0,4010,5011,2010,3511,2664M11.664
30/12/2021-2,24%-0,2510,9011,2510,9011,4299M11.738
29/12/20215,89%0,6211,1510,5110,4311,4892M12.288
28/12/20213,24%0,3310,5310,2910,1810,6042M8.146
27/12/20215,37%0,5210,209,689,6810,2450M9.136
23/12/20210,62%0,069,689,659,629,9716M3.732
22/12/20210,42%0,049,629,619,419,8318M3.558
21/12/2021-1,54%-0,159,589,839,539,9017M3.564
20/12/2021-3,76%-0,389,739,909,629,9320M4.891
17/12/20210,40%0,0410,119,729,5610,1125M6.012
16/12/2021-4,37%-0,4610,0710,6310,0010,8531M6.463
15/12/20213,54%0,3610,5310,289,8510,6132M6.319
14/12/2021-3,05%-0,3210,1710,5910,1410,6825M5.190
13/12/2021-1,96%-0,2110,4910,8010,4811,1036M6.428
10/12/20212,98%0,3110,7010,5010,3010,7942M6.902
09/12/2021-2,90%-0,3110,3910,4410,2110,9245M8.231
08/12/20215,42%0,5510,7010,189,7610,7762M9.779
07/12/20213,26%0,3210,1510,099,9310,4251M7.908
06/12/2021-0,91%-0,099,8310,099,5210,1950M10.056
03/12/20213,33%0,329,929,609,5710,3957M9.840
02/12/20218,11%0,729,609,019,019,6558M10.972
01/12/2021-3,06%-0,288,889,418,889,7445M8.690
30/11/2021-3,88%-0,379,169,349,019,7230M6.481
29/11/20211,71%0,169,539,509,509,9735M6.479
26/11/2021-3,40%-0,339,379,228,889,3739M6.810
25/11/20211,57%0,159,709,639,559,9731M5.439
24/11/20213,13%0,299,559,269,039,7034M5.971
23/11/20212,66%0,249,269,168,919,3834M7.088
22/11/2021-0,99%-0,099,029,128,839,3824M4.923
19/11/20213,05%0,279,118,798,629,2328M4.899
18/11/20210,80%0,078,848,818,719,1427M5.449
17/11/2021-2,99%-0,278,779,118,609,3740M7.123
16/11/2021-3,11%-0,299,049,388,729,5542M8.291
12/11/2021-3,81%-0,379,339,909,239,9437M6.740
11/11/20214,19%0,399,709,479,3310,1471M13.057
10/11/20210,00%0,009,319,519,149,6243M7.931
09/11/20212,65%0,249,319,049,049,4928M6.264
08/11/2021-1,84%-0,179,079,249,019,4221M6.047
05/11/20215,00%0,449,248,928,839,2834M7.124
04/11/2021-2,11%-0,198,808,928,709,3528M7.351
03/11/20210,45%0,048,998,848,739,2840M12.426
01/11/20216,17%0,528,958,418,409,0026M5.271
29/10/2021-2,77%-0,248,438,758,358,9234M8.129
28/10/2021-7,47%-0,708,679,208,679,2956M11.623
27/10/20210,86%0,089,379,309,279,7834M7.122
26/10/2021-4,72%-0,469,299,719,2610,2547M8.301
25/10/20215,29%0,499,759,459,4510,0953M9.551
22/10/2021-7,03%-0,709,269,918,669,9181M14.958
21/10/2021-4,69%-0,499,9610,129,6610,2349M8.154
20/10/20215,03%0,5010,4510,4110,1710,6565M9.226
19/10/2021-3,86%-0,409,9510,239,8310,3733M6.369
18/10/20210,68%0,0710,3510,0910,0010,4439M8.710
15/10/2021-1,15%-0,1210,2810,4110,2810,6235M5.856
14/10/2021-2,62%-0,2810,4010,9610,2511,3263M9.918
13/10/20217,12%0,7110,6810,009,9310,6843M6.081
11/10/20211,73%0,179,979,799,7010,3539M6.920
08/10/20211,77%0,179,809,719,6810,1440M7.417
07/10/2021-1,83%-0,189,639,989,5510,1336M6.711
06/10/2021-1,90%-0,199,819,729,549,9732M7.152
05/10/2021-2,15%-0,2210,0010,329,8710,3740M7.639
04/10/2021-3,77%-0,4010,2210,4510,1210,6129M7.887
01/10/20213,61%0,3710,6210,2710,2710,7159M17.593
30/09/2021-2,47%-0,2610,2510,7910,0510,7949M9.442
29/09/20212,24%0,2310,5110,5110,0910,7863M8.355
28/09/2021-7,89%-0,8810,2811,1310,1711,1389M13.467
27/09/2021-4,04%-0,4711,1611,6511,0211,8068M10.514
24/09/2021-1,77%-0,2111,6311,6511,3111,7058M9.835
23/09/20213,68%0,4211,8411,4811,4812,3384M12.026
22/09/2021-0,26%-0,0311,4211,7611,3312,1676M11.286
21/09/20210,79%0,0911,4511,7111,3211,8560M9.286
20/09/2021-6,73%-0,8211,3611,7011,1911,8881M11.295
17/09/2021-4,02%-0,5112,1812,5111,9512,5979M9.701
16/09/2021-3,64%-0,4812,6912,9012,6013,1663M8.701
15/09/2021-0,15%-0,0213,1713,1912,9313,4755M7.623
14/09/20212,33%0,3013,1913,2012,9213,6994M12.354
13/09/20214,71%0,5812,8912,6112,2912,9773M9.113
10/09/20210,41%0,0512,3112,7712,1812,87168M30.162
09/09/20215,87%0,6812,2611,5411,4312,45151M18.900
08/09/2021-9,60%-1,2311,5812,7011,5812,70144M26.896
06/09/20211,03%0,1312,8112,6412,3612,9156M7.397
03/09/2021-4,23%-0,5612,6813,3912,6613,57109M17.598
02/09/2021-10,30%-1,5213,2414,8113,2214,95151M17.813
01/09/20213,00%0,4314,7614,4713,9515,01113M11.688
31/08/2021-2,45%-0,3614,3314,7214,2115,13117M13.250
30/08/20210,00%0,0014,6914,6914,5615,2279M10.729
27/08/20212,37%0,3414,6914,5514,4115,17134M14.589
26/08/20216,14%0,8314,3513,3213,3014,59154M17.262
25/08/20212,42%0,3213,5213,1813,0913,97123M14.050
24/08/20217,84%0,9613,2012,4012,3313,30100M12.564
23/08/2021-0,33%-0,0412,2412,3612,0512,6965M8.025
20/08/20215,23%0,6112,2811,5011,4112,3964M7.379
19/08/20210,78%0,0911,6711,3311,0611,6951M6.897
18/08/20211,14%0,1311,5811,5011,1611,9462M9.940
17/08/20210,26%0,0311,4511,0710,5511,80106M17.508
16/08/2021-4,44%-0,5311,4211,8611,1811,8977M11.348
13/08/2021-5,01%-0,6311,9512,7211,9012,7391M9.080
12/08/2021-5,98%-0,8012,5813,3812,5513,5588M8.418
11/08/20216,53%0,8213,3812,8112,7013,92200M18.333
10/08/20210,08%0,0112,5612,6912,5012,9251M6.139
09/08/20214,32%0,5212,5512,2212,0512,6766M7.250
06/08/2021-1,72%-0,2112,0312,3112,0012,3751M5.732
05/08/20210,16%0,0212,2412,3312,1612,7470M7.314
04/08/2021-1,21%-0,1512,2212,3612,0912,4150M5.967
03/08/2021-2,21%-0,2812,3712,6311,8112,6398M13.014
02/08/20210,00%0,0012,6512,9212,6113,25100M11.845
30/07/2021-2,32%-0,3012,6512,8012,4513,32100M12.358
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--11,7111,6011,3311,7749M6.713


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito