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: PETRJ279

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
18/10/2019-25,97%-0,200,570,870,570,995M2.395
17/10/2019-19,79%-0,190,770,970,681,043M1.265
16/10/201924,68%0,190,960,810,571,037M2.322
15/10/201928,33%0,170,770,570,521,0012M3.905
14/10/2019-6,25%-0,040,600,500,390,605M3.332
11/10/201956,10%0,230,640,440,440,7011M3.671
10/10/201913,89%0,050,410,380,340,485M2.440
09/10/201938,46%0,100,360,330,270,437M3.466
08/10/2019-16,13%-0,050,260,310,250,364M3.588
07/10/2019-32,61%-0,150,310,420,290,484M2.267
04/10/2019-19,30%-0,110,460,600,410,626M5.812
03/10/2019-12,31%-0,080,570,660,460,665M2.857
02/10/2019-36,89%-0,380,650,900,590,904M2.340
01/10/2019-4,63%-0,051,031,090,971,153M646
30/09/2019-6,09%-0,071,081,150,971,152M526
27/09/2019-2,54%-0,031,151,101,081,367M1.513
26/09/201915,69%0,161,181,020,941,183M921
25/09/20192,00%0,021,020,910,751,026M2.156
24/09/2019-14,53%-0,171,001,070,971,202M560
23/09/201921,88%0,211,171,000,881,175M1.307
20/09/2019-16,52%-0,190,961,150,961,175M1.002
19/09/20190,00%0,001,151,451,101,504M638
18/09/2019-17,86%-0,251,151,421,151,424M1.347
17/09/2019-20,00%-0,351,401,551,181,566M1.069
16/09/201990,22%0,831,751,351,351,9319M2.144
13/09/2019-17,12%-0,190,921,120,911,145M1.710
12/09/20197,77%0,081,111,030,921,115M1.035
11/09/2019-6,36%-0,071,031,250,981,285M1.289
10/09/20198,91%0,091,101,050,951,244M1.129
09/09/201920,24%0,171,010,960,951,073M1.230
06/09/20195,00%0,040,840,800,701,006M615
05/09/20193,90%0,030,800,750,750,993M869
04/09/201935,09%0,200,770,650,650,841M545
03/09/201911,76%0,060,570,460,420,61253K338
02/09/2019-3,77%-0,020,510,550,500,57141K156
30/08/2019-8,62%-0,050,530,600,530,651M229
29/08/201938,10%0,160,580,530,440,588M229
28/08/201910,53%0,040,420,410,380,4629K40
27/08/201911,76%0,040,380,390,320,4940K29
26/08/2019-22,73%-0,100,340,510,330,51213K83
23/08/2019-34,33%-0,230,440,500,430,65134K72
22/08/2019-9,46%-0,070,670,720,640,7761K33
21/08/201994,74%0,360,740,450,430,95381K70
20/08/20195,56%0,020,380,350,340,4143K26
19/08/2019-14,29%-0,060,360,480,360,5084K37
16/08/2019-26,32%-0,150,420,570,420,5736K16
15/08/2019-14,93%-0,100,570,550,470,6152K31
14/08/2019-28,72%-0,270,670,770,660,7727K18
13/08/20196,82%0,060,940,870,831,0221K33
12/08/2019-19,27%-0,210,880,900,820,9047K19
09/08/2019-0,91%-0,011,091,111,051,19156K46
08/08/201930,95%0,261,101,041,001,1054K16
07/08/2019-16,00%-0,160,840,820,740,8465K536
06/08/2019-3,85%-0,041,001,121,001,175K5
05/08/2019-22,96%-0,311,040,980,981,1126K12
02/08/201928,57%0,301,351,331,251,395K6
01/08/2019-14,63%-0,181,051,221,051,2623K13
30/07/2019-7,52%-0,101,231,221,221,235K2
29/07/201910,83%0,131,331,191,191,334K4
26/07/2019-26,38%-0,431,201,271,201,273742
25/07/2019-15,10%-0,291,631,631,631,6323K1
22/07/2019-1,54%-0,031,921,961,781,9611K4
19/07/2019-22,00%-0,551,951,951,951,953901
11/07/201919,05%0,402,502,442,442,5241K22
31/05/2019--2,102,102,102,1032K1


*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