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: PETRJ287

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
18/10/2019-37,50%-0,030,050,080,020,08538K979
17/10/2019-42,86%-0,060,080,130,070,15768K1.071
16/10/201927,27%0,030,140,110,070,172M1.156
15/10/201957,14%0,040,110,060,050,212M2.137
14/10/2019-46,15%-0,060,070,100,030,10345K592
11/10/201962,50%0,050,130,080,080,14787K1.052
10/10/20190,00%0,000,080,070,060,10350K581
09/10/201914,29%0,010,080,070,060,08208K405
08/10/20190,00%0,000,070,070,050,08106K345
07/10/2019-41,67%-0,050,070,110,070,12199K401
04/10/2019-14,29%-0,020,120,150,100,16417K685
03/10/2019-26,32%-0,050,140,200,120,20942K1.172
02/10/2019-42,42%-0,140,190,290,160,292M1.654
01/10/2019-2,94%-0,010,330,330,300,382M865
30/09/2019-12,82%-0,050,340,330,310,412M880
27/09/2019-4,88%-0,020,390,380,370,496M3.259
26/09/201924,24%0,080,410,340,310,415M2.519
25/09/2019-15,38%-0,060,330,330,230,342M1.005
24/09/2019-15,22%-0,070,390,420,350,462M1.441
23/09/201915,00%0,060,460,360,330,464M2.214
20/09/2019-14,89%-0,070,400,490,380,522M1.477
19/09/2019-7,84%-0,040,470,640,460,683M1.045
18/09/2019-19,05%-0,120,510,590,500,602M1.494
17/09/2019-26,74%-0,230,630,800,540,8010M4.844
16/09/2019132,43%0,490,860,810,731,027M2.064
13/09/2019-22,92%-0,110,370,500,360,513M2.317
12/09/20194,35%0,020,480,460,410,491M399
11/09/20190,00%0,000,460,500,420,537M682
10/09/201915,00%0,060,460,450,390,53435K256
09/09/20198,11%0,030,400,390,390,47274K151
06/09/201915,62%0,050,370,300,280,41215K140
05/09/2019-3,03%-0,010,320,390,320,441M317
04/09/201937,50%0,090,330,330,310,36220K218
03/09/201920,00%0,040,240,190,180,26225K115
02/09/2019-20,00%-0,050,200,240,200,2491K57
30/08/2019-3,85%-0,010,250,270,230,2737K17
29/08/201930,00%0,060,260,230,200,2672K49
28/08/201911,11%0,020,200,190,170,2136K48
27/08/201920,00%0,030,180,160,150,2251K34
26/08/2019-28,57%-0,060,150,230,150,2324K48
23/08/2019-32,26%-0,100,210,240,200,3095K72
22/08/2019-18,42%-0,070,310,330,300,3646K66
21/08/2019111,11%0,200,380,220,190,4789K27
20/08/2019-10,00%-0,020,180,180,170,1942K21
19/08/2019-16,67%-0,040,200,230,200,2593K23
16/08/2019-4,00%-0,010,240,320,190,329K28
15/08/2019-28,57%-0,100,250,300,250,301K5
14/08/2019-35,19%-0,190,350,430,240,547K5
13/08/20195,88%0,030,540,480,480,6022K3
12/08/2019-1,92%-0,010,510,510,510,511531
09/08/201930,00%0,120,520,620,520,6216K6
07/08/2019-39,39%-0,260,400,400,400,401201
06/08/201911,86%0,070,660,660,660,6620K5
05/08/2019-24,36%-0,190,590,620,570,6237K7
02/08/201925,81%0,160,780,700,700,784K3
01/08/2019-11,43%-0,080,620,620,620,62621
26/07/2019-40,17%-0,470,700,850,700,8540K7
22/07/20196,36%0,071,171,391,171,396072
19/07/2019-9,84%-0,121,101,101,101,104402
18/07/2019-6,15%-0,081,221,181,181,2245K40
17/07/2019-9,09%-0,131,301,301,301,3026K3
16/07/2019-13,33%-0,221,431,431,431,437151
15/07/2019-5,71%-0,101,651,901,651,9061K3
12/07/2019-2,78%-0,051,751,761,751,967424
11/07/20195,88%0,101,801,801,801,807201
10/07/201914,86%0,221,701,701,701,7011K2
08/07/20192,78%0,041,481,481,481,487K1
05/07/2019-0,69%-0,011,441,351,351,444232
04/07/201916,94%0,211,451,451,451,451451
02/07/2019-16,22%-0,241,241,251,241,251K2
01/07/20192,07%0,031,481,701,481,703K3
28/06/2019-32,56%-0,701,451,451,451,457251
21/06/20197,50%0,152,152,002,002,152K2
18/06/2019153,16%1,212,002,002,002,002M1
06/06/2019-31,90%-0,370,790,790,790,796K1
30/05/20195,45%0,061,161,161,161,1620K4
29/05/20192,80%0,031,101,101,101,102K1
28/05/2019--1,071,071,071,0714K1


*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