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: PETRA300

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
17/01/202056,10%0,230,640,460,400,655M5.254
16/01/2020-19,61%-0,100,410,530,300,586M2.830
15/01/2020-45,74%-0,430,510,810,500,846M2.713
14/01/2020-24,80%-0,310,941,150,751,168M3.289
13/01/20206,84%0,081,251,181,131,309M4.994
10/01/2020-10,00%-0,131,171,301,101,343M1.627
09/01/2020-11,56%-0,171,301,401,231,536M2.261
08/01/2020-9,82%-0,161,471,621,261,713M2.543
07/01/2020-7,39%-0,131,631,801,551,832M1.434
06/01/202013,55%0,211,761,461,151,885M4.859
03/01/2020-8,28%-0,141,551,801,552,005M3.409
02/01/202022,46%0,311,691,551,441,696M4.068
30/12/2019-14,81%-0,241,381,701,351,752M673
27/12/2019-0,61%-0,011,621,701,481,914M1.340
26/12/201920,74%0,281,631,381,381,663M1.822
23/12/20196,30%0,081,351,221,131,385M3.147
20/12/2019-16,45%-0,251,271,451,151,528M2.138
19/12/20192,01%0,031,521,501,451,656M892
18/12/201936,70%0,401,491,060,951,549M2.528
17/12/201911,22%0,111,091,000,941,169M2.095
16/12/2019-26,32%-0,350,981,390,981,4211M4.800
13/12/2019-33,17%-0,661,332,001,272,0014M8.330
12/12/201925,16%0,401,991,701,632,0019M6.755
11/12/20190,00%0,001,591,601,481,762M545
10/12/201910,42%0,151,591,351,281,592M659
09/12/2019-5,26%-0,081,441,501,391,614M481
06/12/201910,95%0,151,521,471,451,693M706
05/12/20198,73%0,111,371,201,171,615M1.033
04/12/201926,00%0,261,261,061,011,266M2.095
03/12/2019-4,76%-0,051,001,140,871,144M1.837
02/12/20195,00%0,051,051,251,031,255M1.635
29/11/2019-22,48%-0,291,001,251,001,302M634
28/11/2019-2,27%-0,031,291,181,081,3312M3.202
27/11/20195,60%0,071,321,341,161,36610K158
26/11/2019-16,67%-0,251,251,371,151,40783K237
25/11/2019-9,64%-0,161,501,661,431,70693K101
22/11/201910,67%0,161,661,531,421,87713K138
21/11/201942,86%0,451,501,171,061,50566K130
19/11/2019-13,93%-0,171,051,311,031,36477K74
18/11/2019-17,01%-0,251,221,601,221,60348K89
14/11/2019-11,98%-0,201,471,631,471,78117K183
13/11/2019-9,73%-0,181,671,671,601,8142K21
12/11/20190,54%0,011,852,051,852,0532K3
11/11/2019-1,08%-0,021,841,831,831,843K4
08/11/2019-19,13%-0,441,862,001,772,1638K15
07/11/201953,33%0,802,301,641,642,3876K17
06/11/2019-10,71%-0,181,502,101,402,1831K7
05/11/2019-20,00%-0,421,682,211,682,21102K8
04/11/2019-17,65%-0,452,102,602,002,6069K11
01/11/201920,28%0,432,552,672,552,67107K7
31/10/201918,44%0,332,121,801,802,1212K9
30/10/20194,68%0,081,791,551,551,862M8
29/10/20197,55%0,121,711,541,541,7152K7
28/10/201911,19%0,161,591,451,431,5938K10
25/10/201932,41%0,351,431,491,431,5014K7
24/10/2019-22,86%-0,321,081,141,061,141M5
23/10/201928,44%0,311,401,201,201,4014K4
22/10/201981,67%0,491,091,081,081,093253
02/10/2019-18,92%-0,140,600,810,600,81600K2
27/09/2019-7,50%-0,060,741,080,741,089962
26/09/2019-20,00%-0,200,801,000,801,002K2
23/09/2019-23,08%-0,301,001,001,001,008K1
17/09/2019-7,14%-0,101,301,301,301,301K1
16/09/201910,24%0,131,400,900,901,453K3
12/09/2019-15,33%-0,231,271,271,271,271271
06/09/20190,00%0,001,501,501,501,501501
23/07/20190,00%0,001,501,501,501,506001
19/07/20197,14%0,101,501,501,501,50109K1
18/07/2019-30,00%-0,601,401,401,401,40152K2
04/07/201911,73%0,212,002,002,002,003K1
03/07/2019-15,96%-0,341,792,121,792,123912
01/07/20199,23%0,182,132,132,132,132131
27/06/2019-18,75%-0,451,952,891,952,895K13
30/05/2019--2,402,402,402,402K1


*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