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: PETRF263

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
21/02/2020-10,00%-0,504,504,504,504,509001
20/02/20200,00%0,005,005,095,005,0975K3
17/02/20200,20%0,015,005,005,005,0010001
13/02/2020-4,95%-0,264,994,964,944,9910K3
12/02/202023,82%1,015,255,205,205,2511K2
10/02/2020-0,24%-0,014,244,254,244,2532K3
07/02/2020-2,75%-0,124,254,254,254,252K1
06/02/20202,82%0,124,374,374,374,3717K4
04/02/20208,97%0,354,254,254,204,3038K9
03/02/2020-4,88%-0,203,904,053,904,0517K4
31/01/2020-6,61%-0,294,104,174,104,178K4
30/01/20202,81%0,124,393,993,994,3917K2
29/01/20202,40%0,104,274,253,964,2930K5
28/01/20209,74%0,374,174,174,174,1713K4
27/01/2020-18,80%-0,883,803,803,803,802K1
24/01/2020-1,68%-0,084,684,634,574,68100K22
22/01/2020-3,45%-0,174,764,764,754,7611K4
21/01/2020-1,40%-0,074,934,904,894,9311K4
20/01/20200,00%0,005,005,005,005,0016K2
17/01/20204,60%0,225,005,004,695,0025K16
16/01/2020-4,78%-0,244,784,614,614,79241K14
15/01/2020-2,14%-0,115,025,135,015,1382K3
14/01/2020-7,40%-0,415,135,455,135,45262K24
13/01/20200,73%0,045,545,595,545,73105K57
10/01/2020-4,84%-0,285,505,555,505,69236K19
09/01/20201,40%0,085,785,885,785,895K5
08/01/2020-5,16%-0,315,705,855,705,9042K56
07/01/2020-0,66%-0,046,015,705,706,019K7
06/01/2020-0,98%-0,066,056,005,956,1314K10
03/01/20200,99%0,066,116,086,006,2157K19
02/01/20200,00%0,006,056,006,006,0525K6
30/12/20192,72%0,166,056,056,056,0570K12
27/12/2019-0,84%-0,055,895,945,895,9411K3
26/12/20199,19%0,505,945,745,745,9679K10
20/12/2019-4,56%-0,265,445,445,445,445K1
19/12/2019-5,00%-0,305,705,805,705,805K2
18/12/201914,94%0,786,005,315,316,0064K19
17/12/2019-1,51%-0,085,225,235,225,2310K2
13/12/2019-13,11%-0,805,305,305,305,305K1
12/12/20197,58%0,436,105,805,796,12158K19
11/12/20193,09%0,175,675,495,495,8735K12
10/12/2019-5,17%-0,305,505,405,405,6047K13
06/12/2019-1,36%-0,085,805,805,805,801K1
05/12/201920,25%0,995,885,205,205,8837K7
04/12/20190,20%0,014,894,884,854,9633K9
29/11/2019-2,40%-0,124,885,104,765,1017K4
28/11/2019-3,47%-0,185,004,874,875,003K2
27/11/20198,14%0,395,185,155,155,1834K8
26/11/2019-12,91%-0,714,794,844,794,8414K11
25/11/20190,92%0,055,505,505,505,506K1
22/11/201915,22%0,725,455,025,025,451K2
21/11/20191,50%0,074,734,744,734,749K18
19/11/2019-10,90%-0,574,664,854,384,8511K5
14/11/2019-9,20%-0,535,235,725,235,729K3
12/11/2019-2,37%-0,145,765,785,755,783K3
11/11/20198,26%0,455,905,485,485,9088K6
08/11/2019-11,09%-0,685,455,875,455,873K2
07/11/201924,59%1,216,135,505,466,2016K6
06/11/2019-8,89%-0,484,925,004,405,009K4
05/11/2019-9,40%-0,565,405,965,355,9696K6
04/11/20190,00%0,005,965,965,965,969K1
01/11/20194,20%0,245,966,305,966,3916K4
31/10/20197,12%0,385,725,345,325,74224K74
30/10/20191,14%0,065,345,345,345,341K1
29/10/2019-9,74%-0,575,285,305,285,355K10
28/10/201948,10%1,905,855,865,855,865K2
18/10/2019-10,63%-0,473,953,903,903,9512K3
15/10/201916,32%0,624,424,424,424,424421
11/10/20197,95%0,283,803,803,803,802K3
10/10/20192,03%0,073,523,523,523,523521
09/10/20192,68%0,093,453,503,453,505K3
08/10/20190,30%0,013,363,293,293,3812K15
07/10/2019-5,37%-0,193,353,503,353,5041K15
04/10/20190,28%0,013,543,543,543,543541
02/10/2019-15,95%-0,673,533,513,513,531K4
30/09/20190,72%0,034,203,953,954,28104K13
26/09/20195,84%0,234,174,054,054,1710K7
25/09/2019-1,01%-0,043,943,983,943,9819K4
24/09/2019-5,24%-0,223,984,183,984,1824K5
23/09/20192,44%0,104,204,094,094,2029K7
20/09/2019-5,75%-0,254,104,203,994,207K4
19/09/20192,35%0,104,354,344,304,412K5
18/09/2019-5,56%-0,254,254,274,254,3124K11
17/09/2019-5,66%-0,274,504,434,394,8736K13
16/09/201919,25%0,774,774,554,474,82100K10
13/09/2019-0,74%-0,034,004,044,004,0432K6
11/09/20191,00%0,044,034,214,004,21272K63
10/09/2019-0,50%-0,023,994,063,994,2877K80
09/09/20191,78%0,074,013,993,984,016K11
06/09/20193,68%0,143,943,683,663,948K9
05/09/20196,44%0,233,803,833,763,8310K5
04/09/201911,91%0,383,573,603,553,654K6
03/09/20194,25%0,133,193,023,023,2062K15
02/09/2019-0,65%-0,023,063,163,063,2223K37
30/08/20192,67%0,083,083,153,083,1917K9
29/08/20198,70%0,243,003,002,823,0530K9
28/08/20198,24%0,212,763,002,693,0020K13
27/08/20192,00%0,052,552,602,512,73109K13
26/08/2019-11,35%-0,322,502,862,442,8650K59
23/08/2019-12,69%-0,412,823,002,793,0477K39
22/08/2019-5,83%-0,203,233,283,203,42120K53
21/08/201931,92%0,833,432,802,803,4312K27
20/08/2019-7,14%-0,202,603,052,603,0510K7
19/08/20193,32%0,092,802,802,702,8124K10
16/08/2019-7,51%-0,222,712,892,702,9535K34
15/08/2019-4,87%-0,152,933,112,893,11102K89
14/08/2019-14,21%-0,513,083,293,083,60170K82
13/08/20195,28%0,183,593,363,283,8028K14
12/08/2019-6,58%-0,243,413,453,363,4846K26
09/08/2019-1,35%-0,053,653,753,653,8042K57
08/08/201918,21%0,573,703,543,543,7026K22
07/08/2019-11,08%-0,393,133,253,123,2525K32
06/08/20193,53%0,123,523,503,403,7052K44
05/08/2019-13,71%-0,543,403,843,293,84102K63
02/08/2019--3,943,853,853,9599K10


*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