ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Histórico da opção: BOVAL100

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


DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/10/201911,11%0,050,500,400,350,50203K115
15/10/20194,65%0,020,450,500,420,5073K70
14/10/2019-14,00%-0,070,430,460,420,4937K49
11/10/201966,67%0,200,500,390,390,52200K143
10/10/2019-6,25%-0,020,300,320,300,4031K43
09/10/201914,29%0,040,320,350,270,3943K78
08/10/2019-15,15%-0,050,280,330,200,3458K119
07/10/2019-31,25%-0,150,330,470,310,4797K113
04/10/201926,32%0,100,480,380,320,4936K48
03/10/2019-15,56%-0,070,380,450,290,46150K217
02/10/2019-29,69%-0,190,450,650,360,65371K359
01/10/2019-15,79%-0,120,640,830,620,83139K136
30/09/2019-8,43%-0,070,760,800,730,8336K33
27/09/20191,22%0,010,830,750,730,8824K26
26/09/20193,80%0,030,820,830,780,8799K48
25/09/20192,60%0,020,790,700,640,7957K65
24/09/2019-10,47%-0,090,770,910,700,91131K93
23/09/2019-4,44%-0,040,860,810,800,8637K55
20/09/2019-7,22%-0,070,901,000,801,00325K89
19/09/20197,78%0,070,971,050,901,25345K134
18/09/2019-12,62%-0,130,901,000,901,0725K31
17/09/201914,44%0,131,030,850,851,0541K32
16/09/2019-7,22%-0,070,900,990,890,9928K31
13/09/20190,00%0,000,970,990,861,0774K76
12/09/20193,19%0,030,970,940,941,09144K79
11/09/20195,62%0,050,940,990,901,0362K39
10/09/20194,71%0,040,890,850,790,9718K29
09/09/2019-2,30%-0,020,850,930,851,1375K69
06/09/20197,41%0,060,870,810,810,9554K56
05/09/201914,08%0,100,810,830,810,96138K112
04/09/201916,39%0,100,710,730,640,7364K72
03/09/2019-12,86%-0,090,610,790,570,79118K119
02/09/2019-14,63%-0,120,700,770,700,7956K38
30/08/20199,33%0,070,820,770,750,84131K93
29/08/201925,00%0,150,750,650,590,7567K94
28/08/201913,21%0,070,600,590,460,6245K73
27/08/2019-11,67%-0,070,530,600,440,60159K179
26/08/2019-10,45%-0,070,600,690,500,73106K149
23/08/2019-27,96%-0,260,670,890,560,90289K272
22/08/2019-16,22%-0,180,931,110,911,1434K53
21/08/201924,72%0,221,110,930,861,1172K73
20/08/2019-3,26%-0,030,891,000,751,00116K132
19/08/2019-22,69%-0,270,921,220,901,31235K218
16/08/2019-9,85%-0,131,191,351,081,38196K177
15/08/2019-5,04%-0,071,321,401,001,49416K309
14/08/2019-16,77%-0,281,391,601,311,60573K377
13/08/20199,87%0,151,671,501,391,80224K122
12/08/2019-15,08%-0,271,521,651,391,65503K237
09/08/2019-4,28%-0,081,791,871,701,97166K86
08/08/201910,65%0,181,871,701,701,91337K143
07/08/20196,96%0,111,691,421,321,69237K126
06/08/201920,61%0,271,581,401,361,60279K148
05/08/2019-18,63%-0,301,311,401,201,43706K473
02/08/20190,00%0,001,611,901,401,90642K505
01/08/20199,52%0,141,611,571,451,932M1.650
31/07/2019-9,26%-0,151,471,621,291,62179K110
30/07/2019-5,81%-0,101,621,941,521,9460K36
29/07/20191,78%0,031,721,701,551,72105K57
26/07/20196,29%0,101,691,671,511,70122K61
25/07/2019-18,46%-0,361,592,071,552,07244K155
24/07/2019-1,52%-0,031,951,981,842,0871K34
23/07/20197,03%0,131,981,851,841,9936K14
22/07/20193,93%0,071,851,821,821,9835K17
19/07/2019-13,17%-0,271,782,001,752,00150K70
18/07/20196,22%0,122,051,931,882,0572K31
17/07/20197,82%0,141,931,861,791,9884K46
16/07/2019-0,56%-0,011,791,801,721,92168K68
15/07/2019-13,04%-0,271,802,001,802,0298K69
12/07/2019-10,00%-0,232,072,302,072,37134K52
11/07/2019-11,54%-0,302,302,612,202,7094K148
10/07/20192,36%0,062,602,702,602,98349K71
08/07/201910,43%0,242,542,352,302,5439K29
05/07/20192,22%0,052,302,261,932,3830K28
04/07/201916,58%0,322,252,082,062,40196K92
03/07/201919,88%0,321,931,611,611,97168K511
02/07/2019-11,05%-0,201,611,921,471,92248K2.254
01/07/2019-8,59%-0,171,812,001,702,06176K59
28/06/20197,03%0,131,981,931,751,98122K62
27/06/20190,54%0,011,851,841,581,87177K94
26/06/2019-8,00%-0,161,842,001,742,00130K80
25/06/2019-11,11%-0,252,002,261,712,26147K136
24/06/2019-2,17%-0,052,252,352,152,40190K65
21/06/201918,56%0,362,301,991,992,3091K79
19/06/20196,01%0,111,941,851,711,96117K49
18/06/201918,06%0,281,831,851,671,8561K36
17/06/2019-13,89%-0,251,551,571,551,68141K52
14/06/20190,00%0,001,801,791,531,80136K108
13/06/20193,45%0,061,801,901,801,9972K48
12/06/2019-8,42%-0,161,742,101,712,10150K106
11/06/201911,76%0,201,901,801,751,9333K134
10/06/2019-7,61%-0,141,701,891,611,8968K69
07/06/201911,52%0,191,842,001,762,0070K85
06/06/20194,43%0,071,651,781,541,7881K122
05/06/2019-27,85%-0,611,582,201,472,20342K447
04/06/2019--2,192,011,702,202M2.658


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br