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: PETRJ280

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
16/10/201921,21%0,070,400,330,200,476M2.306
15/10/201950,00%0,110,330,180,170,497M3.976
14/10/2019-24,14%-0,070,220,230,120,233M2.510
11/10/201952,63%0,100,290,220,210,335M2.632
10/10/201911,76%0,020,190,160,150,223M3.278
09/10/201941,67%0,050,170,150,110,193M5.746
08/10/2019-14,29%-0,020,120,130,110,172M2.577
07/10/2019-39,13%-0,090,140,210,140,253M2.013
04/10/2019-20,69%-0,060,230,310,200,333M2.035
03/10/2019-21,62%-0,080,290,380,240,383M3.113
02/10/2019-38,33%-0,230,370,530,320,534M2.007
01/10/2019-3,23%-0,020,600,650,550,693M1.207
30/09/2019-7,46%-0,050,620,670,580,683M1.353
27/09/2019-6,94%-0,050,670,650,650,857M2.030
26/09/201916,13%0,100,720,630,560,727M1.743
25/09/20190,00%0,000,620,530,430,623M1.414
24/09/2019-16,22%-0,120,620,730,600,786M1.931
23/09/201917,46%0,110,740,580,540,756M1.330
20/09/2019-16,00%-0,120,630,800,630,825M1.354
19/09/2019-3,85%-0,030,750,950,731,0415M13.024
18/09/2019-21,21%-0,210,780,950,780,9513M8.731
17/09/2019-22,66%-0,290,991,100,811,1116M8.273
16/09/2019113,33%0,681,281,181,061,4212M3.075
13/09/2019-14,29%-0,100,600,740,590,772M716
12/09/20190,00%0,000,700,680,630,752M662
11/09/2019-4,11%-0,030,700,790,650,822M1.134
10/09/20198,96%0,060,730,720,610,833M1.524
09/09/201915,52%0,090,670,630,610,732M995
06/09/201916,00%0,080,580,530,450,67904K369
05/09/2019-3,85%-0,020,500,560,500,661M801
04/09/201933,33%0,130,520,430,430,561M690
03/09/201921,88%0,070,390,300,260,40468K399
02/09/2019-15,79%-0,060,320,330,320,38248K300
30/08/2019-2,56%-0,010,380,410,340,43384K233
29/08/201934,48%0,100,390,350,300,39396K226
28/08/201911,54%0,030,290,260,260,32143K92
27/08/201923,81%0,050,260,270,220,34237K121
26/08/2019-30,00%-0,090,210,290,210,36147K119
23/08/2019-34,78%-0,160,300,370,300,45268K153
22/08/2019-13,21%-0,070,460,550,440,58146K77
21/08/201996,30%0,260,530,320,290,69332K123
20/08/20193,85%0,010,270,240,230,28139K52
19/08/2019-16,13%-0,050,260,330,250,36197K110
16/08/2019-22,50%-0,090,310,460,280,48184K80
15/08/2019-20,00%-0,100,400,530,340,53208K86
14/08/2019-26,47%-0,180,500,630,480,63185K152
13/08/20199,68%0,060,680,630,600,80169K100
12/08/2019-25,30%-0,210,620,650,570,6687K97
09/08/2019-2,35%-0,020,830,800,780,89123K30
08/08/201926,87%0,180,850,750,690,85524K84
07/08/2019-14,10%-0,110,670,650,510,679M108
06/08/20199,86%0,070,780,810,720,90139K45
05/08/2019-30,39%-0,310,710,800,710,80132K42
02/08/201936,00%0,271,021,100,921,10128K69
01/08/2019-15,73%-0,140,750,880,681,01257K53
31/07/2019-3,26%-0,030,890,950,870,97326K447
30/07/2019-5,15%-0,050,920,920,900,96776K109
29/07/20196,59%0,060,970,930,810,98403K88
26/07/2019-26,61%-0,330,910,950,911,1343K29
25/07/2019-10,14%-0,141,241,381,201,381M18
24/07/2019-9,80%-0,151,381,541,381,56164K39
23/07/20192,00%0,031,531,401,401,56148K59
22/07/20190,00%0,001,501,701,501,708K3
19/07/2019-5,06%-0,081,501,561,451,5850K170
18/07/2019-8,14%-0,141,581,661,551,66180K141
17/07/2019-7,03%-0,131,721,701,701,7221K5
16/07/2019-19,21%-0,441,851,991,851,996K2
15/07/2019-1,72%-0,042,292,292,292,296871
12/07/201914,78%0,302,332,252,252,405K5
11/07/20191,50%0,032,032,042,032,04220K2
10/07/201912,99%0,232,002,052,002,053K3
08/07/20192,91%0,051,771,771,771,772K1
05/07/2019-7,53%-0,141,721,721,721,7226K2
04/07/20199,41%0,161,861,851,741,8616K4
03/07/201911,84%0,181,701,651,651,708K2
02/07/2019-17,84%-0,331,521,511,511,5413K6
01/07/20199,47%0,161,851,881,851,9010K6
28/06/2019-11,05%-0,211,691,891,691,89322K3
27/06/2019-13,24%-0,291,901,901,901,905701
26/06/2019-12,40%-0,312,192,192,192,192191
24/06/20194,17%0,102,502,382,382,507K2
21/06/201923,08%0,452,402,402,402,4025K2
19/06/2019-2,50%-0,051,951,951,951,952K1
18/06/20190,00%0,002,002,002,002,0014K2
28/05/2019-0,50%-0,012,002,002,002,004K1
22/05/2019--2,011,981,982,0130M4


*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