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: IBOVH105

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
13/08/2019-51,71%-272,00254,00100,00100,00254,002M84
09/08/2019-22,65%-154,00526,00834,00465,00835,002M20
08/08/201925,93%140,00680,00670,00650,00800,0013M40
07/08/201920,00%90,00540,00278,00278,00540,00585K10
06/08/201999,12%224,00450,00410,00360,00500,002M15
05/08/2019-66,86%-456,00226,00300,00177,00300,001M14
02/08/2019-5,01%-36,00682,00789,00500,00850,003M13
01/08/201923,79%138,00718,00958,00686,001.005,002M21
31/07/2019-43,36%-444,00580,00715,00580,00730,001M43
30/07/2019-2,48%-26,001.024,00894,00894,001.165,002M8
29/07/2019-6,08%-68,001.050,00835,00835,001.059,002M20
26/07/201913,97%137,001.118,00940,00874,001.152,002M56
25/07/2019-41,15%-686,00981,001.320,00929,001.320,008M37
24/07/20191,03%17,001.667,001.925,001.667,001.925,00379K9
23/07/2019-3,73%-64,001.650,001.641,001.580,001.750,0011M24
22/07/201917,88%260,001.714,001.792,001.707,001.792,004M4
19/07/2019-29,72%-615,001.454,001.768,001.454,001.769,002M24
18/07/201913,06%239,002.069,001.902,001.786,002.069,004M18
17/07/20193,21%57,001.830,001.935,001.750,001.935,003M16
16/07/2019-10,68%-212,001.773,001.960,001.729,001.960,001M12
15/07/2019-6,98%-149,001.985,002.296,001.848,002.400,005M60
12/07/2019-25,12%-716,002.134,002.770,002.134,002.780,005M74
11/07/2019-17,15%-590,002.850,002.853,002.743,002.925,004M40
10/07/201925,41%697,003.440,003.450,003.440,003.925,0023M55
08/07/20193,90%103,002.743,002.620,002.620,002.743,0027M3
05/07/2019-0,38%-10,002.640,002.095,002.095,002.640,005M13
04/07/201942,17%786,002.650,002.300,002.300,002.750,0012M26
03/07/201924,35%365,001.864,001.500,001.500,001.865,004M68
02/07/2019-9,97%-166,001.499,001.744,001.300,001.744,002M40
01/07/20195,85%92,001.665,002.073,001.635,002.073,007M7
28/06/20193,08%47,001.573,001.581,001.541,001.617,00934K98
27/06/20199,08%127,001.526,001.300,001.150,001.601,002M48
26/06/20192,87%39,001.399,001.533,001.399,001.550,001M4
25/06/2019-33,00%-670,001.360,001.769,001.340,001.769,0010M154
24/06/2019-5,27%-113,002.030,001.941,001.933,002.038,00735K9
21/06/201932,28%523,002.143,002.000,002.000,002.150,007M11
19/06/201917,65%243,001.620,001.380,001.369,001.620,00670K17
18/06/201925,18%277,001.377,001.436,001.376,001.436,005M5
17/06/2019-12,70%-160,001.100,001.147,001.100,001.177,00694K47
14/06/2019-10,32%-145,001.260,001.259,001.259,001.260,001M2
13/06/20190,36%5,001.405,001.535,001.405,001.566,009M39
12/06/2019-9,97%-155,001.400,001.497,001.370,001.594,00965K25
11/06/201929,05%350,001.555,001.356,001.355,001.555,006M53
10/06/2019-11,40%-155,001.205,001.185,001.185,001.225,002M12
07/06/20193,74%49,001.360,001.285,001.285,001.529,001M22
06/06/201916,53%186,001.311,001.142,001.142,001.311,00711K62
05/06/2019-20,77%-295,001.125,001.450,001.125,001.450,002M68
04/06/20199,23%120,001.420,001.396,001.396,001.420,004M34
03/06/2019-2,99%-40,001.300,001.377,001.300,001.465,008M24
31/05/2019-8,47%-124,001.340,001.649,001.340,001.660,002M10
30/05/201915,73%199,001.464,001.425,001.425,001.560,009M6
29/05/20192,02%25,001.265,001.400,001.264,001.400,007M5
28/05/201927,44%267,001.240,001.255,001.240,001.255,00301K2
27/05/2019-7,33%-77,00973,001.072,00973,001.072,0011K2
22/05/20196,06%60,001.050,001.050,001.050,001.050,0074K1
21/05/201965,00%390,00990,00990,00990,00990,0010K1
16/05/2019-6,25%-40,00600,00600,00600,00600,003M1
15/05/2019-21,95%-180,00640,00640,00640,00640,0064K1
14/05/201912,79%93,00820,00820,00820,00820,0041K1
13/05/2019-39,62%-477,00727,00845,00727,00875,002M27
10/05/2019-2,43%-30,001.204,001.000,001.000,001.204,00777K19
09/05/2019-20,39%-316,001.234,001.169,001.119,001.234,00347K8
08/05/201939,51%439,001.550,001.585,001.550,001.625,00716K11
07/05/2019--1.111,001.100,001.000,001.118,00796K17


*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