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: PETRD280

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
04/06/20200,00%0,001,701,701,651,705K4
03/06/202013,33%0,201,701,701,561,7822K13
02/06/20205,63%0,081,501,431,401,5146K12
01/06/202018,33%0,221,421,421,421,424K3
29/05/2020-0,83%-0,011,201,091,091,201K2
28/05/2020-6,92%-0,091,211,271,201,286K10
27/05/20208,33%0,101,301,151,151,302K6
26/05/20200,00%0,001,201,201,201,202402
25/05/202020,00%0,201,201,191,191,208362
22/05/2020-33,33%-0,501,001,001,001,0010001
21/05/202030,43%0,351,501,201,101,5020K14
20/05/202016,16%0,161,151,071,001,2018K72
19/05/2020-1,00%-0,010,991,050,991,089K8
18/05/20200,00%0,001,001,001,001,0010002
15/05/202025,00%0,201,001,001,001,005001
14/05/2020-11,11%-0,100,800,750,740,8529K13
13/05/2020-5,26%-0,050,900,920,840,9216K20
12/05/20200,00%0,000,950,950,891,045K5
11/05/20204,40%0,040,951,020,951,021K5
08/05/202012,35%0,100,910,880,880,9510K7
07/05/2020-13,83%-0,130,811,000,731,0027K13
06/05/202017,50%0,140,940,860,860,943K2
04/05/2020-20,00%-0,200,800,830,800,857K6
29/04/202028,21%0,221,000,780,761,0021K10
28/04/20204,00%0,030,780,720,720,782K5
27/04/20200,00%0,000,750,730,730,752K4
24/04/2020-6,25%-0,050,750,760,750,766K3
23/04/2020-5,88%-0,050,800,850,801,005K7
22/04/20200,00%0,000,850,680,680,854K8
20/04/20200,00%0,000,850,850,850,858502
17/04/202019,72%0,140,850,750,650,8511K11
16/04/2020-21,11%-0,190,710,800,700,804K13
15/04/2020-18,18%-0,200,901,030,901,2018K22
14/04/2020-8,33%-0,101,101,101,101,102K1
13/04/2020-32,58%-0,581,201,201,201,204K1
09/04/202028,99%0,401,781,601,601,782K3
08/04/20209,52%0,121,381,401,381,405583
07/04/202026,00%0,261,261,361,251,453K8
06/04/2020-3,85%-0,041,001,431,001,432K6
03/04/2020-5,45%-0,061,040,900,901,106K5
02/04/202059,42%0,411,100,870,831,1327K11
01/04/2020-8,00%-0,060,690,690,690,692K2
31/03/20200,00%0,000,750,830,750,834K6
30/03/20200,00%0,000,750,740,690,8911K17
27/03/2020-16,67%-0,150,750,750,510,8010K26
26/03/2020-11,76%-0,120,901,030,901,036934
25/03/202045,71%0,321,021,151,021,152172
24/03/202029,63%0,160,700,430,430,754K16
23/03/2020-22,86%-0,160,540,600,540,7923K7
20/03/2020-18,60%-0,160,700,900,700,901K4
19/03/20207,50%0,060,860,610,600,9125K21
18/03/202031,15%0,190,801,000,401,0011K29
17/03/2020-38,38%-0,380,610,550,401,0032K196
16/03/20200,00%0,000,990,990,990,999902
13/03/20200,00%0,000,991,000,971,25137K17
12/03/2020-2,94%-0,030,991,020,901,0212K5
11/03/20203,03%0,031,021,051,021,1034K8
10/03/202012,50%0,110,991,000,991,5016K18
09/03/2020-63,49%-1,530,881,300,881,3543K18
06/03/2020-31,14%-1,092,412,502,412,80104K19
05/03/2020-12,50%-0,503,503,553,453,558K4
04/03/20202,56%0,104,004,504,004,502K4
03/03/20204,84%0,183,903,723,724,607K3
02/03/202018,10%0,573,724,503,334,503K6
28/02/2020-13,70%-0,503,153,202,833,30131K15
27/02/2020-3,18%-0,123,653,453,103,7834K10
26/02/2020-29,27%-1,563,774,383,594,3855K11
21/02/2020-10,57%-0,635,335,795,306,25222K18
20/02/2020-5,99%-0,385,965,965,965,961K1
19/02/20207,64%0,456,346,205,896,3430K7
18/02/20203,51%0,205,895,465,465,89100K8
17/02/20201,61%0,095,695,595,595,7018K6
14/02/2020-2,61%-0,155,605,815,605,8157K16
13/02/2020-7,56%-0,475,755,835,755,905K5
12/02/20209,12%0,526,226,226,226,226K1
11/02/20207,14%0,385,705,405,405,7045K9
10/02/2020-6,34%-0,365,325,295,125,37131K28
06/02/202011,37%0,585,685,685,685,6857K10
05/02/2020-0,97%-0,055,105,275,055,3142K17
04/02/20204,04%0,205,155,245,155,3659K13
03/02/2020-1,39%-0,074,954,994,955,0130K3
31/01/2020-4,02%-0,215,025,124,975,2480K19
30/01/20200,58%0,035,235,235,235,2321K4
29/01/2020-3,88%-0,215,205,205,205,205K2
28/01/20209,29%0,465,415,225,225,4681K15
27/01/2020-12,85%-0,734,955,214,935,2118K10
24/01/2020-3,57%-0,215,685,935,495,9332K12
23/01/20204,25%0,245,895,505,295,8940K11
22/01/2020-7,38%-0,455,655,915,605,91150K17
21/01/20200,00%0,006,106,106,106,106101
20/01/20205,90%0,346,105,885,886,1023K14
17/01/20201,23%0,075,765,875,745,87121K16
16/01/2020-3,56%-0,215,695,705,636,0059K22
15/01/2020-1,83%-0,115,905,905,905,919K15
14/01/2020-7,25%-0,476,016,185,826,30249K281
13/01/2020-2,70%-0,186,486,496,416,497K4
09/01/20201,06%0,076,666,506,506,6630K6
08/01/2020-3,80%-0,266,596,666,576,6647K12
07/01/20200,00%0,006,856,856,856,856K1
06/01/20200,74%0,056,856,746,747,1033K21
03/01/20200,74%0,056,807,306,807,3051K4
02/01/2020-0,30%-0,026,756,756,756,753K1
30/12/2019-3,70%-0,266,776,806,776,802K2
26/12/20198,66%0,567,036,646,647,037K3
23/12/20191,09%0,076,476,596,476,6513K8
20/12/2019-7,91%-0,556,406,606,366,6045K63
19/12/20191,76%0,126,956,956,706,9537K6
18/12/20196,06%0,396,836,626,506,83155K26
17/12/20191,42%0,096,446,386,156,5888K24
16/12/2019-4,37%-0,296,356,696,306,69167K31
13/12/2019-8,67%-0,636,646,856,566,8520K13
12/12/20196,29%0,437,277,177,177,2723K2
11/12/2019-0,15%-0,016,846,856,846,857K2
10/12/20197,87%0,506,856,416,416,8522K5
09/12/2019-9,29%-0,656,356,776,356,9419K8
06/12/20194,17%0,287,007,007,007,001K1
05/12/2019--6,726,766,666,8948K13


*exoneração de responsabilidade