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: PETRH28

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
19/02/202014,44%0,655,155,005,005,1531K14
18/02/20200,00%0,004,504,244,244,504K9
17/02/2020-10,00%-0,504,504,504,504,502K1
12/02/202010,13%0,465,004,804,805,0020K3
11/02/202012,38%0,504,544,504,304,5448K9
10/02/2020-4,72%-0,204,044,104,044,1017K2
07/02/20203,41%0,144,244,384,064,38120K20
05/02/20202,50%0,104,104,104,104,1012K1
04/02/20205,82%0,224,003,853,854,003K5
03/02/2020-7,80%-0,323,783,763,763,809K5
30/01/20200,99%0,044,103,833,734,1425K7
29/01/20201,25%0,054,063,843,844,3535K19
28/01/202011,70%0,424,013,773,774,0119K5
27/01/2020-14,52%-0,613,593,523,523,597K4
23/01/2020-8,70%-0,404,204,254,204,256K2
22/01/20203,37%0,154,604,374,374,6014K5
21/01/2020-7,68%-0,374,454,454,454,454K1
20/01/20207,11%0,324,824,664,664,828K4
17/01/20200,00%0,004,504,504,504,5090K3
16/01/2020-3,23%-0,154,504,504,204,5061K4
15/01/2020-5,10%-0,254,654,774,504,7741K11
14/01/2020-5,22%-0,274,904,914,905,0354K66
13/01/2020-2,08%-0,115,175,275,055,30160K15
10/01/2020-4,00%-0,225,285,455,285,4543K2
09/01/2020-0,90%-0,055,505,505,505,5025K1
08/01/20200,00%0,005,555,585,555,5817K4
07/01/2020-3,81%-0,225,555,705,425,7024K8
06/01/2020-0,52%-0,035,775,305,305,80152K8
03/01/20202,65%0,155,805,685,505,89155K41
02/01/20201,62%0,095,655,265,265,6517K9
27/12/2019-1,42%-0,085,565,705,565,7011K2
26/12/201910,59%0,545,645,205,205,6590K26
20/12/2019-5,56%-0,305,105,135,105,1624K7
19/12/20194,85%0,255,405,195,195,5059K7
18/12/20191,98%0,105,155,155,155,155151
16/12/2019-2,88%-0,155,055,005,005,0510K2
13/12/2019-6,98%-0,395,205,154,905,2016K4
12/12/20191,64%0,095,595,575,575,597K7
11/12/2019-0,90%-0,055,505,585,425,60110K14
10/12/20194,32%0,235,555,285,155,5559K8
09/12/2019-2,92%-0,165,325,255,255,4528K7
06/12/20196,00%0,315,485,305,305,4854K4
05/12/20198,61%0,415,175,075,075,1733K7
04/12/20193,03%0,144,764,704,704,9553K5
03/12/20192,67%0,124,624,624,624,624621
02/12/2019-6,25%-0,304,504,504,504,505K2
28/11/20190,00%0,004,804,804,804,8038K1
27/11/20191,27%0,064,804,744,724,806K6
26/11/2019-7,06%-0,364,744,904,644,9074K69
25/11/2019-4,32%-0,235,105,045,045,10257K2
22/11/201913,65%0,645,335,005,005,3378K2
21/11/2019-2,90%-0,144,694,514,394,77104K113
18/11/2019-5,29%-0,274,835,034,835,0345K2
14/11/2019-2,49%-0,135,105,275,105,4042K14
13/11/2019-2,24%-0,125,234,324,325,33112K58
12/11/2019-4,97%-0,285,355,405,355,4022K5
11/11/2019-3,26%-0,195,635,385,345,8551K9
08/11/2019-3,00%-0,185,825,575,575,8228K7
07/11/20198,11%0,456,005,645,646,0050K3
06/11/20190,91%0,055,555,555,555,553K1
05/11/2019-6,78%-0,405,505,505,505,5044K2
04/11/20190,85%0,055,906,515,906,5113K4
01/11/20197,14%0,395,855,855,855,851K1
31/10/20198,98%0,455,465,405,405,463K2
29/10/20190,00%0,005,014,804,795,2578K14
28/10/2019-1,57%-0,085,015,005,005,0110K3
25/10/201918,37%0,795,095,005,005,185K4
24/10/2019-6,72%-0,314,304,424,304,4211K2
23/10/20193,60%0,164,614,554,554,616K2
22/10/201910,42%0,424,454,004,004,6738K25
21/10/20193,60%0,144,033,993,994,0328K7
18/10/2019-6,71%-0,283,894,153,894,2536K38
17/10/2019-2,11%-0,094,174,324,044,3256K26
16/10/20192,16%0,094,264,183,774,2642K48
15/10/20198,31%0,324,173,963,964,2140K53
14/10/2019-3,51%-0,143,853,713,553,8594K17
11/10/20197,26%0,273,993,823,823,9916K4
10/10/201912,39%0,413,723,553,503,7288K16
09/10/2019-1,19%-0,043,313,363,313,364K2
08/10/20194,36%0,143,353,223,183,3577K44
07/10/2019-7,49%-0,263,213,323,213,4235K9
04/10/2019-2,25%-0,083,473,603,353,60108K106
03/10/2019-4,57%-0,173,553,483,483,6014K8
02/10/2019-6,77%-0,273,723,863,683,87144K27
01/10/2019-2,68%-0,113,994,143,994,1939K20
30/09/20190,49%0,024,104,084,084,1894K11
27/09/2019-2,63%-0,114,084,134,084,42153K26
26/09/20193,71%0,154,194,104,044,2285K53
25/09/20191,25%0,054,043,813,814,0427K10
24/09/2019-2,68%-0,113,994,173,994,1747K29
23/09/20194,06%0,164,104,044,044,15110K37
20/09/2019-5,29%-0,223,944,053,934,11107K40
19/09/2019-0,48%-0,024,164,494,054,49255K76
18/09/2019-3,24%-0,144,184,274,154,2956K19
17/09/2019-4,85%-0,224,324,414,064,4552K25
16/09/201912,94%0,524,544,504,404,76189K60
13/09/2019-0,74%-0,034,024,063,954,1095K38
12/09/20191,76%0,074,053,963,964,07131K11
11/09/2019-4,56%-0,193,984,193,984,19106K73
10/09/20193,47%0,144,174,023,954,17168K58
09/09/20197,18%0,274,033,743,664,05146K24
06/09/20191,62%0,063,763,603,603,8544K7
05/09/2019-2,63%-0,103,703,893,704,0547K66
04/09/201912,43%0,423,803,483,293,8018K9
03/09/20196,29%0,203,383,383,383,386761
02/09/20192,58%0,083,182,752,753,4074K213
30/08/20190,00%0,003,103,103,103,1015K8
29/08/20198,77%0,253,102,852,853,1016K4
28/08/201911,76%0,302,852,852,852,853K1
27/08/20190,00%0,002,552,852,552,8525K5
26/08/2019-10,84%-0,312,552,502,502,6384K11
23/08/2019-12,00%-0,392,862,852,832,8639K5
22/08/201912,46%0,363,253,443,183,4428K8
21/08/20198,65%0,232,892,802,792,8982K29
20/08/20193,10%0,082,662,502,502,6643K4
19/08/2019-9,47%-0,272,582,582,582,581K1
16/08/2019-1,72%-0,052,852,902,503,10176K11
15/08/2019-6,45%-0,202,902,902,803,0032K6
14/08/2019-13,65%-0,493,103,233,093,3548K27
13/08/20194,66%0,163,593,593,593,594K1
12/08/20190,29%0,013,433,453,433,455K3
09/08/2019-3,93%-0,143,423,523,423,8128K9
08/08/201913,38%0,423,563,173,173,5611K9
07/08/2019-8,19%-0,283,143,052,943,1425K10
06/08/20190,88%0,033,423,513,413,5171K6
05/08/2019-6,35%-0,233,393,393,393,3917K1
02/08/201926,57%0,763,623,653,623,7511K3
01/08/201914,40%0,362,863,502,743,661M59
31/07/2019-28,77%-1,012,502,502,502,50395K23
30/07/2019-4,36%-0,163,513,723,513,724K2
29/07/20196,38%0,223,673,453,453,677122
26/07/2019-15,65%-0,643,453,953,453,95117K13
25/07/2019-4,44%-0,194,094,264,054,26103K4
24/07/2019-6,55%-0,304,284,554,284,5511K4
23/07/20193,62%0,164,584,254,194,5813K12
22/07/20191,61%0,074,424,304,174,4250K5
19/07/2019-5,43%-0,254,354,624,354,6238K4
17/07/2019-3,97%-0,194,604,794,394,7958K5
16/07/2019-10,13%-0,544,794,604,604,7928K3
12/07/20195,75%0,295,335,335,335,335K1
11/07/20192,44%0,125,044,814,815,09175K11
10/07/201911,82%0,524,925,154,815,1543K3
05/07/2019-7,17%-0,344,404,394,394,4043K2
04/07/20193,72%0,174,744,744,744,7412K1
03/07/20196,78%0,294,574,514,514,57160K12
02/07/2019-4,89%-0,224,284,304,284,3826K4
28/06/2019-4,26%-0,204,504,304,304,5031K6
27/06/2019-7,11%-0,364,704,704,704,704701
26/06/20197,20%0,345,065,405,045,40382K29
25/06/2019-5,22%-0,264,725,004,725,0537K5
24/06/2019-1,39%-0,074,985,054,985,1027K3
21/06/2019-2,88%-0,155,055,055,055,053K1
19/06/20198,33%0,405,204,314,315,20278K37
18/06/20197,38%0,334,804,304,304,8099K10
17/06/2019-1,76%-0,084,474,534,254,5374K9
14/06/2019-3,19%-0,154,554,554,554,5546K3
13/06/20194,91%0,224,704,404,404,70105K8
12/06/20191,82%0,084,484,254,254,4878K9
11/06/2019-8,33%-0,404,404,204,204,4162K9
10/06/2019-4,00%-0,204,804,104,104,8052K5
07/06/20196,38%0,305,004,204,205,00124K8
06/06/201914,36%0,594,704,054,054,7035K5
05/06/20190,24%0,014,114,003,904,2582K13
04/06/20191,74%0,074,104,004,005,0033K11
31/05/2019-8,41%-0,374,034,034,034,037K1
30/05/2019-2,22%-0,104,404,404,404,401K1
29/05/2019-10,00%-0,504,504,504,504,501K1
28/05/201913,64%0,605,004,504,505,006K2
27/05/2019-2,22%-0,104,404,204,204,4043K4
24/05/2019-6,25%-0,304,504,504,504,504501
22/05/201911,63%0,504,804,154,154,803K3
21/05/201913,16%0,504,303,883,884,308K6
20/05/2019-0,26%-0,013,803,403,403,8524K5
17/05/2019-2,81%-0,113,813,553,553,817K2
16/05/2019-5,08%-0,213,923,803,805,008K7
15/05/2019-3,73%-0,164,134,293,954,2910K6
14/05/20192,14%0,094,294,074,074,2915K4
13/05/2019-7,28%-0,334,204,204,204,205K2
10/05/2019--4,534,254,254,5549K6


*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