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: PETRH280

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
16/08/20190,00%0,000,010,010,010,013K191
15/08/2019-50,00%-0,010,010,010,010,0276K535
14/08/2019-33,33%-0,010,020,010,010,0296K392
13/08/201950,00%0,010,030,020,010,03293K1.339
12/08/2019-60,00%-0,030,020,030,020,04252K438
09/08/2019-16,67%-0,010,050,060,040,081M1.434
08/08/2019-14,29%-0,010,060,080,050,09872K2.086
07/08/2019-12,50%-0,010,070,070,050,081M1.571
06/08/2019-20,00%-0,020,080,110,070,132M1.914
05/08/2019-44,44%-0,080,100,110,090,132M1.761
02/08/201912,50%0,020,180,220,170,288M5.128
01/08/2019-20,00%-0,040,160,220,140,278M5.955
31/07/2019-13,04%-0,030,200,240,190,253M2.254
30/07/2019-11,54%-0,030,230,240,210,263M1.582
29/07/20198,33%0,020,260,240,200,274M2.664
26/07/2019-36,84%-0,140,240,370,230,377M4.582
25/07/2019-30,91%-0,170,380,570,370,588M3.769
24/07/2019-15,38%-0,100,550,650,520,677M2.955
23/07/20190,00%0,000,650,650,570,678M3.819
22/07/2019-4,41%-0,030,650,740,590,769M6.464
19/07/2019-8,11%-0,060,680,760,650,7611M4.080
18/07/2019-7,50%-0,060,740,800,690,8312M4.803
17/07/2019-10,11%-0,090,800,920,770,958M3.054
16/07/2019-16,04%-0,170,891,060,761,1015M6.119
15/07/2019-18,46%-0,241,061,301,041,3610M2.799
12/07/20194,00%0,051,301,291,241,427M2.253
11/07/201914,68%0,161,251,191,111,3312M5.667
10/07/201917,20%0,161,091,051,031,268M2.488
08/07/20199,41%0,080,930,890,880,974M788
05/07/2019-4,49%-0,040,850,860,780,961M400
04/07/20195,95%0,050,890,900,880,982M695
03/07/201913,51%0,100,840,750,730,841M605
02/07/2019-20,43%-0,190,740,890,670,892M878
01/07/2019-3,12%-0,030,931,100,881,292M576
28/06/2019-1,03%-0,010,961,100,891,12754K287
27/06/2019-17,80%-0,210,971,060,911,102M1.406
26/06/20197,27%0,081,181,151,141,317M5.591
25/06/2019-28,57%-0,441,101,401,051,40712K306
24/06/20193,36%0,051,541,511,391,54573K145
21/06/201929,57%0,341,491,271,271,56586K303
19/06/20191,77%0,021,151,081,061,171M108
18/06/20196,60%0,071,131,111,091,17452K80
17/06/20197,07%0,071,061,051,051,17195K36
14/06/2019-12,39%-0,140,991,080,991,08382K64
13/06/201911,88%0,121,131,201,101,21231K88
12/06/2019-15,83%-0,191,011,110,971,11119K64
11/06/201921,21%0,211,201,011,011,23120K30
10/06/2019-3,88%-0,040,991,000,971,0881K45
07/06/201917,05%0,151,031,000,971,06266K160
06/06/201912,82%0,100,880,820,760,9592K263
05/06/2019-13,33%-0,120,780,880,750,9263K48
04/06/20190,00%0,000,900,930,870,93115K19
03/06/201936,36%0,240,900,920,870,9437K24
31/05/2019-30,53%-0,290,660,800,660,94115K24
30/05/2019-7,77%-0,080,951,130,851,13142K27
29/05/2019-0,96%-0,011,030,970,971,0312K8
28/05/20194,00%0,041,040,920,921,045K4
27/05/2019-4,76%-0,051,001,001,001,004K1
24/05/20198,25%0,081,050,950,941,0512K4
23/05/2019-9,35%-0,100,970,900,900,974K2
22/05/20191,90%0,021,071,000,911,11936K81
21/05/201931,25%0,251,050,900,821,05412K64
20/05/201926,98%0,170,800,700,700,8033K38
17/05/2019-37,00%-0,370,630,760,630,7610K26
16/05/2019-31,03%-0,451,001,001,001,0040K1
10/05/2019-23,68%-0,451,451,451,451,457K1
03/05/2019-2,56%-0,051,901,901,901,9095K1
30/04/2019-9,30%-0,201,951,951,951,954K1
29/04/2019--2,152,252,152,257K2


*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