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: IBOVJ105

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
15/10/2019-21,20%-74,00275,00275,00230,00470,001M51
14/10/2019-36,55%-201,00349,00280,00275,00435,008M35
11/10/2019123,58%304,00550,00477,00408,00755,0014M63
10/10/2019-1,60%-4,00246,00302,00190,00373,002M31
09/10/201956,25%90,00250,00180,00150,00250,00732K58
08/10/2019-5,33%-9,00160,0048,0048,00220,001M13
07/10/2019-69,49%-385,00169,00420,00169,00446,001M14
04/10/201952,62%191,00554,00436,00375,00620,002M74
03/10/2019-20,74%-95,00363,00420,00222,00446,002M31
02/10/2019-61,19%-722,00458,00690,00368,00690,0013M159
01/10/2019-26,80%-432,001.180,001.600,001.161,001.601,0011M29
30/09/2019-15,60%-298,001.612,001.754,001.573,001.780,0010M269
27/09/2019-3,92%-78,001.910,002.000,001.685,002.000,005M46
26/09/201917,29%293,001.988,001.800,001.650,002.000,003M17
25/09/20197,28%115,001.695,001.373,001.200,001.695,0011M27
24/09/2019-14,82%-275,001.580,001.900,001.561,001.900,001M4
23/09/2019-8,85%-180,001.855,001.700,001.700,001.860,0015M35
20/09/20193,30%65,002.035,001.975,001.974,002.035,005M4
19/09/2019-12,29%-276,001.970,002.725,001.911,002.927,009M27
18/09/2019-4,83%-114,002.246,002.191,002.030,002.246,00933K14
17/09/201912,06%254,002.360,002.360,002.360,002.360,00590K1
16/09/20194,52%91,002.106,001.990,001.990,002.180,005M6
13/09/2019-14,36%-338,002.015,002.150,001.940,002.150,003M11
12/09/201916,37%331,002.353,002.128,002.100,002.500,005M16
11/09/201917,56%302,002.022,002.115,001.950,002.298,004M46
10/09/2019-9,19%-174,001.720,001.820,001.720,002.042,00925K11
09/09/2019-6,05%-122,001.894,002.152,001.866,002.500,0011M20
06/09/20195,38%103,002.016,001.950,001.870,002.110,0016M34
05/09/201936,64%513,001.913,001.798,001.798,002.115,0010M16
04/09/201943,00%421,001.400,001.374,001.200,001.420,004M17
03/09/2019-25,38%-333,00979,001.150,00950,001.150,0050K7
02/09/2019-18,05%-289,001.312,001.521,001.312,001.629,0012M15
30/08/201910,95%158,001.601,001.584,001.450,001.723,0011M14
29/08/201955,50%515,001.443,001.100,001.070,001.443,0035M24
28/08/201918,97%148,00928,00870,00820,00970,0033M13
27/08/201914,87%101,00780,00772,00583,00868,005M10
26/08/2019-31,41%-311,00679,001.010,00677,001.010,004M10
23/08/2019-41,14%-692,00990,001.377,00943,001.490,002M8
22/08/2019-20,10%-423,001.682,002.135,001.675,002.135,00998K5
21/08/201940,33%605,002.105,001.685,001.627,002.105,0052K11
20/08/2019-21,05%-400,001.500,001.500,001.500,001.592,002M5
19/08/2019-2,76%-54,001.900,001.900,001.900,001.900,004K1
16/08/201913,60%234,001.954,001.750,001.750,001.954,004M3
15/08/2019-17,66%-369,001.720,001.940,001.525,001.950,0010M6
14/08/2019-42,74%-1.559,002.089,002.475,002.089,002.475,00465K6
13/08/201923,91%704,003.648,003.648,003.648,003.648,00292K1
12/08/2019-24,76%-969,002.944,002.947,002.861,002.963,006M6
08/08/201925,14%786,003.913,003.900,003.900,003.913,005M2
07/08/20190,22%7,003.127,002.915,002.915,003.127,003M3
06/08/201923,22%588,003.120,003.120,003.120,003.120,003K1
05/08/2019-29,67%-1.068,002.532,002.532,002.532,002.532,0025K1
01/08/201919,40%585,003.600,003.586,003.586,003.600,00359K2
31/07/2019-18,51%-685,003.015,003.015,003.015,003.015,0030K1
30/07/2019-23,35%-1.127,003.700,003.700,003.700,003.700,007M1
12/07/2019-15,32%-873,004.827,004.847,004.827,004.847,00290K2
10/07/201912,94%653,005.700,005.700,005.700,005.700,001M1
08/07/201913,42%597,005.047,005.047,005.047,005.047,001M1
05/07/201929,32%1.009,004.450,004.450,004.450,004.450,002M1
26/06/20192,84%95,003.441,003.511,003.441,003.511,00212K2
18/06/20193,30%107,003.346,003.347,003.346,003.347,003M2
14/06/2019-11,53%-422,003.239,003.239,003.239,003.239,0097K1
12/06/20193,13%111,003.661,003.661,003.661,003.661,00110K1
11/06/20199,87%319,003.550,003.550,003.550,003.550,002M1
05/06/20193,56%111,003.231,003.231,003.231,003.231,00162K1
04/06/201932,77%770,003.120,003.120,003.120,003.120,0062K1
27/05/201938,24%650,002.350,002.350,002.350,002.350,00822K1
20/05/20194,68%76,001.700,001.700,001.700,001.700,002M1
15/05/2019-47,19%-1.451,001.624,001.613,001.613,001.624,0084K4
08/05/2019--3.075,003.075,003.075,003.075,00308K1


*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