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: IBOVJ104

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
15/10/201916,10%129,00930,00850,00740,001.238,003M40
14/10/2019-29,61%-337,00801,00900,00767,00985,004M17
11/10/2019110,74%598,001.138,00681,00681,001.280,002M23
10/10/201920,00%90,00540,00466,00430,00721,003M42
09/10/201965,44%178,00450,00372,00275,00490,00871K108
08/10/2019-25,89%-95,00272,00368,00272,00451,00310K14
07/10/2019-60,92%-572,00367,00720,00360,00820,002M42
04/10/201949,05%309,00939,00756,00610,00939,006M16
03/10/2019-6,11%-41,00630,00662,00571,00745,001M20
02/10/2019-60,39%-1.023,00671,001.097,00630,001.097,004M55
01/10/2019-25,31%-574,001.694,001.850,001.694,001.850,00597K16
30/09/2019-13,76%-362,002.268,002.476,002.268,002.476,004M47
27/09/20190,84%22,002.630,002.579,002.579,002.630,009M2
26/09/201952,87%902,002.608,002.387,002.280,002.608,0011M34
25/09/2019-12,87%-252,001.706,001.706,001.706,001.706,0026K1
24/09/2019-19,92%-487,001.958,002.123,001.958,002.148,002M14
23/09/2019-7,46%-197,002.445,002.304,002.304,002.446,00623K12
20/09/2019-6,64%-188,002.642,002.673,002.426,002.786,0013M21
19/09/20198,35%218,002.830,003.630,002.830,003.630,009M28
18/09/20196,57%161,002.612,002.850,002.462,002.850,004M10
16/09/20190,37%9,002.451,002.583,002.451,002.583,005M4
13/09/2019-19,75%-601,002.442,002.671,002.418,002.672,0018M10
12/09/20196,55%187,003.043,002.865,002.742,003.043,00460K3
11/09/201928,94%641,002.856,002.720,002.517,002.856,00601K7
10/09/2019-28,11%-866,002.215,002.629,002.215,002.630,005M6
09/09/201923,73%591,003.081,003.108,002.937,003.108,002M5
06/09/20194,18%100,002.490,002.535,002.490,002.587,00456K7
05/09/201934,80%617,002.390,002.332,002.330,002.752,001M17
04/09/201938,08%489,001.773,001.650,001.502,001.773,00677K23
03/09/2019-34,69%-682,001.284,001.946,001.284,001.946,002M2
02/09/2019-6,38%-134,001.966,001.940,001.940,002.030,005M3
30/08/201913,51%250,002.100,002.100,001.924,002.100,002M6
29/08/201947,18%593,001.850,001.310,001.310,001.850,005M8
28/08/201914,27%157,001.257,00932,00932,001.260,0010M17
27/08/201927,17%235,001.100,001.100,001.100,001.100,002M2
26/08/2019-29,67%-365,00865,001.020,00838,001.020,005M12
23/08/2019-48,41%-1.154,001.230,001.660,001.096,001.661,0019M20
21/08/201932,08%579,002.384,002.140,002.125,002.384,003M14
20/08/2019-19,88%-448,001.805,001.805,001.805,001.805,00632K1
16/08/201910,82%220,002.253,002.578,002.253,002.578,005M4
15/08/2019-29,43%-848,002.033,002.295,001.880,002.420,004M18
14/08/2019-29,39%-1.199,002.881,002.881,002.881,002.881,0029K2
13/08/201922,41%747,004.080,004.065,004.065,004.080,00814K4
12/08/2019-24,42%-1.077,003.333,003.226,003.222,003.333,00425K11
08/08/201913,16%513,004.410,004.410,004.410,004.410,002M1
07/08/20198,25%297,003.897,003.602,003.601,003.897,001M8
06/08/20192,36%83,003.600,003.614,003.600,003.631,0010M7
02/08/2019-35,07%-1.900,003.517,003.961,003.508,003.962,0014M9
12/07/2019-19,87%-1.343,005.417,005.417,005.417,005.417,00163K1
10/07/201934,39%1.730,006.760,006.760,006.760,006.760,00203K1
05/07/2019-7,02%-380,005.030,005.030,005.030,005.030,002M1
04/07/201943,27%1.634,005.410,005.410,005.410,005.410,00541K1
03/07/2019-20,49%-973,003.776,003.776,003.776,003.776,00378K1
21/06/201924,25%927,004.749,004.749,004.749,004.749,002M1
18/06/20194,86%177,003.822,003.822,003.822,003.822,001M1
14/06/2019-4,73%-181,003.645,003.645,003.645,003.645,00109K1
13/06/201978,79%1.686,003.826,003.826,003.826,003.826,00119K1
14/05/2019--2.140,002.102,002.102,002.140,00491K2


*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