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: PETRJ270

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
16/10/201923,96%0,231,190,990,781,274M1.293
15/10/201924,68%0,190,960,720,711,228M2.945
14/10/2019-3,75%-0,030,770,700,520,774M3.120
11/10/201948,15%0,260,800,620,610,879M2.591
10/10/201920,00%0,090,540,490,450,617M3.296
09/10/201936,36%0,120,450,410,350,556M2.492
08/10/2019-10,81%-0,040,330,370,330,474M3.019
07/10/2019-32,73%-0,180,370,560,370,596M2.307
04/10/2019-22,54%-0,160,550,710,500,797M6.837
03/10/2019-8,97%-0,070,710,820,550,828M4.745
02/10/2019-35,54%-0,430,781,080,711,087M2.494
01/10/2019-0,82%-0,011,211,261,131,344M759
30/09/2019-8,96%-0,121,221,201,161,304M830
27/09/20190,00%0,001,341,251,251,545M724
26/09/201913,56%0,161,341,161,101,357M1.000
25/09/20190,85%0,011,181,030,871,186M1.273
24/09/2019-12,69%-0,171,171,301,121,383M767
23/09/201921,82%0,241,341,071,011,344M668
20/09/2019-14,06%-0,181,101,351,101,373M635
19/09/2019-1,54%-0,021,281,711,261,712M425
18/09/2019-17,72%-0,281,301,411,301,502M957
17/09/2019-14,13%-0,261,581,751,341,754M838
16/09/201973,58%0,781,841,761,672,126M1.635
13/09/2019-13,11%-0,161,061,261,041,297M3.996
12/09/20194,27%0,051,221,201,051,263M1.069
11/09/2019-4,88%-0,061,171,301,131,433M1.222
10/09/20196,96%0,081,231,151,081,408M1.766
09/09/201917,35%0,171,151,011,011,2111M7.174
06/09/20196,52%0,060,980,900,811,133M699
05/09/20195,75%0,050,920,990,881,123M828
04/09/201933,85%0,220,870,740,740,953M1.544
03/09/201914,04%0,080,650,530,510,70906K396
02/09/2019-13,64%-0,090,570,620,570,65761K274
30/08/20190,00%0,000,660,710,600,731M519
29/08/201934,69%0,170,660,570,500,67684K404
28/08/20198,89%0,040,490,420,420,53155K169
27/08/201912,50%0,050,450,430,380,55510K171
26/08/2019-20,00%-0,100,400,590,380,59264K124
23/08/2019-31,51%-0,230,500,600,490,72362K108
22/08/2019-10,98%-0,090,730,830,710,90550K137
21/08/201982,22%0,370,820,510,481,03782K1.173
20/08/20190,00%0,000,450,380,380,45128K40
19/08/2019-22,41%-0,130,450,530,410,57175K88
16/08/2019-1,69%-0,010,580,670,450,68518K4.348
15/08/2019-23,38%-0,180,590,700,550,70198K145
14/08/2019-28,04%-0,300,770,900,700,90195K197
13/08/201918,89%0,171,070,900,901,1884K120
12/08/2019-25,00%-0,300,900,990,900,99208K79
09/08/2019-0,83%-0,011,201,241,161,36222K255
08/08/201926,04%0,251,211,151,071,211M75
07/08/2019-11,11%-0,120,960,890,780,96138K141
06/08/20190,93%0,011,081,221,081,3121K41
05/08/2019-22,46%-0,311,071,161,061,18129K35
02/08/201935,29%0,361,381,301,281,5529K21
01/08/2019-23,88%-0,321,021,301,021,4235K17
30/07/2019-4,96%-0,071,341,281,281,345K4
29/07/201910,16%0,131,411,281,251,4113K18
26/07/2019-21,47%-0,351,281,541,251,5449K62
25/07/2019-15,98%-0,311,631,741,631,7453K6
24/07/2019-3,00%-0,061,942,101,912,10177K21
23/07/2019-1,48%-0,032,001,771,772,29116K18
19/07/2019-15,06%-0,362,032,042,032,0539K22
17/07/20193,91%0,092,392,402,392,409574
05/07/20199,52%0,202,302,552,302,555K2
03/07/20194,48%0,092,102,162,102,167K2
02/07/2019-27,70%-0,772,011,981,982,0927K16
18/06/201919,31%0,452,782,782,782,786K1
29/05/2019-10,04%-0,262,332,332,332,3347K1
02/05/2019--2,592,592,592,5952K1


*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