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: PETRH270

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
16/08/2019-50,00%-0,010,010,020,010,0237K478
15/08/2019-33,33%-0,010,020,020,010,03132K830
14/08/2019-62,50%-0,050,030,040,020,04419K1.101
13/08/20190,00%0,000,080,060,040,153M3.656
12/08/2019-60,00%-0,120,080,140,070,142M2.252
09/08/2019-16,67%-0,040,200,200,170,328M5.906
08/08/201920,00%0,040,240,230,170,245M6.709
07/08/2019-13,04%-0,030,200,140,110,214M2.463
06/08/20194,55%0,010,230,260,200,336M3.753
05/08/2019-54,17%-0,260,220,280,220,326M3.509
02/08/201937,14%0,130,480,480,430,6413M5.854
01/08/2019-20,45%-0,090,350,480,280,5812M8.679
31/07/2019-8,33%-0,040,440,530,420,557M2.505
30/07/2019-14,29%-0,080,480,540,470,575M3.588
29/07/20197,69%0,040,560,520,450,587M2.919
26/07/2019-34,18%-0,270,520,760,490,808M3.382
25/07/2019-24,76%-0,260,791,130,771,1310M3.270
24/07/2019-11,76%-0,141,051,211,021,236M1.178
23/07/20190,85%0,011,191,161,101,248M1.577
22/07/2019-1,67%-0,021,181,351,111,358M4.530
19/07/2019-6,25%-0,081,201,341,171,344M945
18/07/2019-6,57%-0,091,281,401,211,436M1.601
17/07/2019-5,52%-0,081,371,601,351,602M602
16/07/2019-16,67%-0,291,451,751,341,804M1.280
15/07/2019-14,71%-0,301,742,021,722,095M411
12/07/20194,62%0,092,042,081,932,174M1.626
11/07/201913,37%0,231,951,841,762,053M485
10/07/201917,01%0,251,721,641,641,914M1.247
08/07/20198,09%0,111,471,391,371,513M808
05/07/2019-2,86%-0,041,361,351,261,50485K284
04/07/20196,87%0,091,401,481,371,51780K349
03/07/201915,93%0,181,311,141,141,31861K338
02/07/2019-19,86%-0,281,131,331,071,381M416
01/07/2019-0,70%-0,011,411,701,341,88495K468
28/06/2019-3,40%-0,051,421,651,361,65627K319
27/06/2019-15,03%-0,261,471,621,361,65845K390
26/06/20196,13%0,101,731,701,701,88745K101
25/06/2019-24,19%-0,521,632,021,542,02438K128
24/06/20191,90%0,042,152,152,032,15197K83
21/06/201924,85%0,422,111,951,952,25664K153
19/06/20191,81%0,031,691,631,561,70254K239
18/06/20199,93%0,151,661,581,581,71191K61
17/06/20194,14%0,061,511,531,511,67347K86
14/06/2019-13,69%-0,231,451,621,451,6280K31
13/06/201914,29%0,211,681,671,581,72240K96
12/06/2019-10,91%-0,181,471,551,391,58107K67
11/06/201917,02%0,241,651,491,421,67130K33
10/06/2019-4,73%-0,071,411,351,351,4988K49
07/06/201912,12%0,161,481,551,351,55149K709
06/06/201918,92%0,211,321,251,101,35106K257
05/06/2019-11,20%-0,141,111,311,081,31130K49
04/06/20195,04%0,061,251,351,231,35147K41
03/06/201916,67%0,171,191,341,161,3445K75
31/05/2019-30,61%-0,451,021,490,961,4937K16
30/05/2019-1,34%-0,021,471,471,471,475881
29/05/20192,05%0,031,491,451,451,494K2
28/05/20190,00%0,001,461,451,451,462K12
27/05/20194,29%0,061,461,461,461,464K1
24/05/20199,38%0,121,401,521,281,5214K5
23/05/2019-16,34%-0,251,281,331,251,341M15
22/05/201924,39%0,301,531,471,471,5364K38
21/05/201928,12%0,271,231,201,201,234864
20/05/20191,05%0,010,960,950,930,9614K5
17/05/2019-36,67%-0,550,951,000,951,005K2
16/05/20190,00%0,001,501,501,501,509002
13/05/2019-25,00%-0,501,501,601,501,609324
03/05/2019-25,93%-0,702,002,002,002,004K1
23/04/2019--2,702,702,702,7011K1


*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