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: IBOVI103

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
17/09/201975,56%680,001.580,00900,00832,001.600,003M19
16/09/2019-35,99%-506,00900,001.384,00900,001.384,00810K9
13/09/2019-31,75%-654,001.406,001.577,001.385,001.600,001M105
12/09/201941,10%600,002.060,001.643,001.643,002.060,00412K2
11/09/201918,03%223,001.460,001.617,001.460,001.705,002M7
10/09/2019-14,10%-203,001.237,001.237,001.234,001.732,002M64
09/09/2019-10,28%-165,001.440,001.562,001.440,002.100,0018M8
06/09/2019-8,13%-142,001.605,001.490,001.490,001.625,00558K3
05/09/201989,89%827,001.747,001.300,001.300,001.747,001M2
04/09/201985,11%423,00920,00750,00750,00920,00637K8
03/09/2019-49,03%-478,00497,001.075,00489,001.075,00309K57
02/09/2019-15,95%-185,00975,00975,00975,00975,0010K1
30/08/201912,51%129,001.160,001.052,001.002,001.160,002M12
29/08/201980,24%459,001.031,00690,00687,001.032,002M61
28/08/201968,24%232,00572,00480,00469,00572,00807K28
27/08/20191,49%5,00340,00500,00295,00519,005M8
26/08/2019-51,38%-354,00335,00500,00319,00500,005M108
23/08/2019-50,64%-707,00689,00986,00660,001.040,006M6
22/08/2019-14,88%-244,001.396,001.760,001.396,001.760,00353K2
21/08/201936,67%440,001.640,001.500,001.500,001.640,00329K5
20/08/2019-3,23%-40,001.200,001.160,001.160,001.200,0089K2
19/08/2019-20,36%-317,001.240,001.240,001.240,001.240,007M1
16/08/20197,38%107,001.557,001.700,001.500,001.700,0010M4
15/08/2019-28,43%-576,001.450,001.722,001.300,001.780,0031K5
14/08/2019-29,77%-859,002.026,002.169,002.026,002.169,00323K5
12/08/2019-24,59%-941,002.885,002.885,002.885,002.885,002M1
09/08/201943,83%1.166,003.826,003.826,003.826,003.826,00191K1
07/08/201921,46%470,002.660,002.660,002.660,002.660,00133K1
05/08/2019-30,03%-940,002.190,002.369,002.190,002.369,002M6
02/08/2019-1,45%-46,003.130,003.127,003.127,003.130,00253K2
01/08/2019-13,72%-505,003.176,003.176,003.176,003.176,00159K1
30/07/2019-0,43%-16,003.681,003.681,003.681,003.681,004K1
25/07/2019-14,12%-608,003.697,003.696,003.696,003.697,002M2
22/07/20195,51%225,004.305,004.305,004.305,004.305,0013K1
19/07/2019-16,15%-786,004.080,004.080,004.080,004.080,008K1
18/07/201913,48%578,004.866,004.866,004.866,004.866,0019K1
16/07/2019-3,81%-170,004.288,004.288,004.288,004.288,00214K1
15/07/2019-20,16%-1.126,004.458,004.458,004.458,004.458,00134K1
11/07/20191,53%84,005.584,005.584,005.584,005.584,0011K1
08/07/20195,40%282,005.500,005.500,005.500,005.500,0011K1
05/07/201911,31%530,005.218,005.218,005.218,005.218,0021K1
04/07/201911,57%486,004.688,004.688,004.688,004.688,005K1
03/07/201927,14%897,004.202,004.202,004.202,004.202,0017K1
02/07/2019-12,98%-493,003.305,004.180,003.305,004.180,0048K2
28/06/2019-11,30%-484,003.798,003.798,003.798,003.798,0015K1
25/06/20190,26%11,004.282,004.283,004.282,004.283,003M2
21/06/2019--4.271,004.268,004.266,004.271,00397K4


*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