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: PETRB304

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
14/02/2020-84,38%-0,270,050,410,050,414M5.296
13/02/2020-49,21%-0,310,320,400,280,6410M5.976
12/02/2020103,23%0,320,630,380,320,7117M7.339
11/02/202047,62%0,100,310,330,250,3710M5.678
10/02/2020-19,23%-0,050,210,230,150,264M7.606
07/02/2020-29,73%-0,110,260,300,230,4212M4.707
06/02/202023,33%0,070,370,340,170,5627M7.104
05/02/2020-28,57%-0,120,300,520,290,5410M2.739
04/02/202050,00%0,140,420,350,340,478M4.001
03/02/2020-22,22%-0,080,280,340,270,383M1.887
31/01/2020-23,40%-0,110,360,440,330,445M2.238
30/01/202017,50%0,070,470,280,250,485M2.468
29/01/2020-4,76%-0,020,400,460,340,486M1.718
28/01/202023,53%0,080,420,370,370,507M2.684
27/01/2020-47,69%-0,310,340,440,260,445M4.499
24/01/2020-12,16%-0,090,650,730,570,8412M4.924
23/01/202029,82%0,170,740,540,390,8112M5.183
22/01/2020-19,72%-0,140,570,720,540,786M2.675
21/01/2020-22,83%-0,210,710,820,670,888M2.795
20/01/202015,00%0,120,920,820,750,978M6.235
17/01/202014,29%0,100,800,750,710,876M3.232
16/01/2020-10,26%-0,080,700,830,660,834M1.488
15/01/2020-24,27%-0,250,781,050,771,055M1.091
14/01/2020-20,77%-0,271,031,250,931,273M1.264
13/01/20203,17%0,041,301,291,221,352M909
10/01/2020-11,27%-0,161,261,341,211,40890K452
09/01/2020-7,79%-0,121,421,451,341,611M479
08/01/2020-8,33%-0,141,541,661,401,732M438
07/01/2020-6,67%-0,121,681,791,601,802M312
06/01/20206,51%0,111,801,621,301,892M387
03/01/20201,20%0,021,691,821,672,122M364
02/01/202012,84%0,191,671,651,551,752M632
30/12/2019-8,64%-0,141,481,641,481,79922K230
27/12/2019-4,14%-0,071,621,801,581,92961K152
26/12/201914,19%0,211,691,511,501,738M1.709
23/12/2019-1,33%-0,021,481,391,321,515M670
20/12/2019-6,25%-0,101,501,601,331,601M378
19/12/2019-1,23%-0,021,601,621,551,732M319
18/12/201932,79%0,401,621,231,161,6517M6.887
17/12/201910,91%0,121,221,191,111,301M355
16/12/2019-28,10%-0,431,101,551,101,573M614
13/12/2019-25,00%-0,511,532,101,452,103M390
12/12/201920,00%0,342,041,741,722,042M236
11/12/20190,00%0,001,701,711,601,83785K330
10/12/20198,97%0,141,701,471,451,702M113
09/12/2019-7,14%-0,121,561,701,531,72338K215
06/12/201911,26%0,171,681,611,571,79582K178
05/12/20197,86%0,111,511,351,301,70495K183
04/12/201921,74%0,251,401,251,231,40502K63
03/12/2019-9,45%-0,121,151,251,061,25277K116
02/12/2019-2,31%-0,031,271,351,221,41256K40
29/11/2019-5,11%-0,071,301,421,231,44180K76
28/11/2019-4,86%-0,071,371,301,221,44273K88
27/11/20192,86%0,041,441,411,341,52212K76
26/11/2019-13,04%-0,211,401,511,321,54441K91
25/11/2019-4,73%-0,081,611,771,591,77208K55
22/11/20192,42%0,041,691,651,521,91571K115
21/11/201935,25%0,431,651,501,241,651M137
19/11/2019-10,95%-0,151,221,431,211,55512K134
18/11/2019-12,18%-0,191,371,671,371,70607K102
14/11/2019-12,36%-0,221,561,761,551,90489K122
13/11/2019-10,55%-0,211,782,001,692,00891K258
12/11/2019-2,93%-0,061,992,061,812,25348K65
11/11/20195,13%0,102,051,901,802,05275K66
08/11/2019-13,72%-0,311,952,101,842,30572K110
07/11/201929,14%0,512,261,751,652,431M200
06/11/2019-5,41%-0,101,752,091,252,361M200
05/11/2019-15,91%-0,351,852,351,792,43873K195
04/11/20190,46%0,012,202,352,012,66864K186
01/11/20192,34%0,052,192,252,002,701M160
31/10/20197,00%0,142,141,901,772,211M141
30/10/201913,64%0,242,001,801,652,00292K88
29/10/20192,92%0,051,761,741,351,85733K118
28/10/20197,55%0,121,711,541,541,75401K102
25/10/201917,78%0,241,591,521,521,72996K215
24/10/2019-10,00%-0,151,351,511,221,61570K132
23/10/201912,78%0,171,501,271,271,52799K213
22/10/201923,15%0,251,331,091,091,34673K207
21/10/20193,85%0,041,081,081,021,11338K74
18/10/2019-0,95%-0,011,041,101,011,14106K23
17/10/2019-3,67%-0,041,051,091,011,18226K53
16/10/20197,92%0,081,091,011,011,11178K48
15/10/20196,32%0,061,010,990,931,13271K75
14/10/2019-5,94%-0,060,950,930,831,01129K55
11/10/201918,82%0,161,010,900,901,01117K58
10/10/20193,66%0,030,850,890,810,8942K25
09/10/201915,49%0,110,820,730,730,8481K58
08/10/2019-5,33%-0,040,710,770,710,7896K76
07/10/2019-15,73%-0,140,750,810,750,88125K82
04/10/20195,95%0,050,890,840,800,90143K79
03/10/2019-9,68%-0,090,840,990,791,03180K116
02/10/2019-15,45%-0,170,931,070,901,07389K170
01/10/20191,85%0,021,101,091,091,1859K27
30/09/2019-7,69%-0,091,081,161,081,1658K45
27/09/2019-0,85%-0,011,171,191,101,30128K53
26/09/20199,26%0,101,181,081,041,1850K34
25/09/2019-2,70%-0,031,081,080,981,10129K76
24/09/2019-5,93%-0,071,111,081,081,1532K24
23/09/20196,31%0,071,181,091,081,1973K35
20/09/2019-5,13%-0,061,111,191,081,21320K71
19/09/2019-4,10%-0,051,171,311,171,39133K83
18/09/2019-6,87%-0,091,221,121,121,30128K67
17/09/2019-12,08%-0,181,311,301,181,39518K200
16/09/201939,25%0,421,491,361,351,623M1.111
13/09/2019-5,31%-0,061,071,151,041,2099K39
12/09/20192,73%0,031,131,101,001,16245K82
11/09/2019-4,35%-0,051,101,201,101,28193K47
10/09/20190,00%0,001,151,151,061,25176K88
09/09/20199,52%0,101,151,121,021,18319K87
06/09/201910,53%0,101,051,100,951,13175K98
05/09/2019-4,04%-0,040,951,040,951,13336K199
04/09/201930,26%0,230,990,870,871,03195K144
03/09/2019-3,80%-0,030,760,750,700,87136K66
02/09/2019-5,95%-0,050,790,830,750,8523K27
30/08/20190,00%0,000,840,880,790,8883K43
29/08/201918,31%0,130,840,720,660,84115K74
28/08/20194,41%0,030,710,640,640,76103K41
27/08/20199,68%0,060,680,670,580,79118K102
26/08/2019-19,48%-0,150,620,770,610,77142K113
23/08/2019-19,79%-0,190,770,810,720,92150K140
22/08/20193,23%0,030,960,950,831,0082K82
21/08/201925,68%0,190,930,800,701,00255K120
20/08/20195,71%0,040,740,800,620,80156K142
19/08/2019-2,78%-0,020,700,880,670,88150K192
16/08/2019-13,25%-0,110,720,930,700,99385K407
15/08/2019-17,82%-0,180,831,090,741,09487K665
14/08/2019-11,40%-0,131,011,090,911,091M1.062
13/08/20196,54%0,071,141,050,991,21920K735
12/08/2019-46,77%-0,941,071,700,981,703M1.952
21/06/2019--2,012,012,012,01144K2


*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