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: PETRH293

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%0,000,010,010,010,011047
15/08/20190,00%0,000,010,010,010,0144210
14/08/20190,00%0,000,010,010,010,0181411
13/08/20190,00%0,000,010,010,010,0210K126
12/08/2019-50,00%-0,010,010,020,010,0219K178
09/08/20190,00%0,000,020,020,010,0211K95
08/08/2019-33,33%-0,010,020,030,010,0355K230
07/08/2019-25,00%-0,010,030,030,020,0450K251
06/08/20190,00%0,000,040,040,030,0516K56
05/08/2019-33,33%-0,020,040,050,030,05184K303
02/08/2019-25,00%-0,020,060,100,060,10251K439
01/08/20190,00%0,000,080,090,060,10510K681
31/07/2019-11,11%-0,010,080,090,070,09152K540
30/07/2019-10,00%-0,010,090,090,080,10229K370
29/07/201925,00%0,020,100,080,070,10397K1.014
26/07/2019-38,46%-0,050,080,130,080,13380K853
25/07/2019-31,58%-0,060,130,190,130,211M2.256
24/07/2019-20,83%-0,050,190,240,180,25871K907
23/07/2019-4,00%-0,010,240,240,210,25939K685
22/07/2019-13,79%-0,040,250,300,230,321M1.189
19/07/2019-9,38%-0,030,290,310,270,322M1.410
18/07/2019-13,51%-0,050,320,370,290,382M1.907
17/07/2019-11,90%-0,050,370,440,350,442M1.250
16/07/2019-16,00%-0,080,420,500,350,527M2.773
15/07/2019-28,57%-0,200,500,740,500,742M1.280
12/07/20197,69%0,050,700,700,630,732M918
11/07/201912,07%0,070,650,600,590,702M1.566
10/07/201923,40%0,110,580,520,520,741M363
08/07/20196,82%0,030,470,470,460,51541K230
05/07/2019-4,35%-0,020,440,490,410,52883K998
04/07/20194,55%0,020,460,500,460,52807K517
03/07/20194,76%0,020,440,450,400,45833K538
02/07/2019-17,65%-0,090,420,480,370,48370K185
01/07/2019-3,77%-0,020,510,650,490,83720K238
28/06/2019-3,64%-0,020,530,620,500,64426K95
27/06/2019-17,91%-0,120,550,600,520,63328K80
26/06/20196,35%0,040,670,720,670,77717K146
25/06/2019-30,77%-0,280,630,850,600,85433K161
24/06/20193,41%0,030,910,880,830,911M870
21/06/201931,34%0,210,880,720,720,932M110
19/06/20190,00%0,000,670,620,620,67119K25
18/06/20199,84%0,060,670,650,650,6945K34
17/06/20195,17%0,030,610,650,610,70286K95
14/06/2019-15,94%-0,110,580,670,580,6729K19
13/06/201913,11%0,080,690,750,690,75144K31
12/06/20191,67%0,010,610,630,610,791M14
11/06/20190,00%0,000,600,570,570,6011K3
10/06/2019-9,09%-0,060,600,600,600,601801
07/06/201920,00%0,110,660,610,580,6636K16
06/06/201910,00%0,050,550,500,500,552K2
05/06/2019-9,09%-0,050,500,530,500,5366K2
04/06/201910,00%0,050,550,550,550,606653
31/05/2019-19,35%-0,120,500,520,400,521K4
29/05/2019-11,43%-0,080,620,690,620,694K2
27/05/20191,45%0,010,700,600,600,7020K4
24/05/20199,52%0,060,690,640,630,70258K20
23/05/2019-7,35%-0,050,630,550,540,6428K8
22/05/201911,48%0,070,680,590,590,70130K16
21/05/20191,67%0,010,610,610,610,6112K3
16/05/2019-14,29%-0,100,600,650,600,66130K11
15/05/20190,00%0,000,700,700,700,70140K1
14/05/2019-27,84%-0,270,700,800,700,81229K5
13/05/2019-12,61%-0,140,970,780,780,9781K3
09/05/2019-28,39%-0,441,111,111,111,11166K1
08/05/201958,16%0,571,551,011,001,55511K5
07/05/2019-2,00%-0,020,980,980,980,98980K2
30/04/2019-9,09%-0,101,001,001,001,002K1
26/04/2019-47,62%-1,001,101,101,101,104K1
23/04/2019--2,102,102,102,1094K1


*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