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: PETRJ290

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
18/10/2019-25,00%-0,010,030,040,010,05281K623
17/10/2019-55,56%-0,050,040,080,040,11731K1.071
16/10/201912,50%0,010,090,070,040,121M1.414
15/10/201960,00%0,030,080,040,030,152M1.751
14/10/2019-44,44%-0,040,050,060,020,06743K718
11/10/201950,00%0,030,090,060,060,111M957
10/10/20190,00%0,000,060,060,050,07282K481
09/10/201920,00%0,010,060,050,040,07438K778
08/10/2019-16,67%-0,010,050,050,040,06271K548
07/10/2019-40,00%-0,040,060,090,050,10498K799
04/10/2019-16,67%-0,020,100,120,080,13986K911
03/10/2019-20,00%-0,030,120,150,090,151M1.098
02/10/2019-40,00%-0,100,150,190,130,202M1.902
01/10/2019-7,41%-0,020,250,280,230,303M1.449
30/09/2019-10,00%-0,030,270,270,240,294M1.584
27/09/2019-14,29%-0,050,300,300,280,397M3.099
26/09/201929,63%0,080,350,290,250,355M2.713
25/09/2019-12,90%-0,040,270,260,190,282M1.353
24/09/2019-18,42%-0,070,310,350,290,393M1.611
23/09/201915,15%0,050,380,320,270,382M1.070
20/09/2019-15,38%-0,060,330,440,310,442M1.262
19/09/2019-9,30%-0,040,390,560,390,582M1.006
18/09/2019-23,21%-0,130,430,480,430,522M1.349
17/09/2019-29,11%-0,230,560,610,450,665M1.948
16/09/2019139,39%0,460,790,720,630,9112M3.285
13/09/2019-21,43%-0,090,330,430,310,45872K418
12/09/20197,69%0,030,420,410,350,42714K411
11/09/2019-2,50%-0,010,390,430,350,47766K421
10/09/20198,11%0,030,400,390,360,46724K725
09/09/20198,82%0,030,370,350,340,41374K404
06/09/201917,24%0,050,340,290,240,36477K201
05/09/20193,57%0,010,290,310,270,38386K242
04/09/201933,33%0,070,280,240,240,31392K338
03/09/201910,53%0,020,210,160,150,22180K145
02/09/2019-13,64%-0,030,190,210,170,2154K69
30/08/2019-8,33%-0,020,220,250,200,2588K59
29/08/201933,33%0,060,240,210,180,24172K137
28/08/2019-10,00%-0,020,180,170,160,1931K23
27/08/201942,86%0,060,200,160,130,2052K83
26/08/2019-44,00%-0,110,140,210,140,21126K72
23/08/2019-13,79%-0,040,250,210,180,2750K46
22/08/2019-12,12%-0,040,290,330,270,3396K59
21/08/2019106,25%0,170,330,180,180,40131K68
20/08/2019-5,88%-0,010,160,140,140,1733K39
19/08/2019-10,53%-0,020,170,220,160,22119K228
16/08/2019-17,39%-0,040,190,260,180,2776K73
15/08/2019-30,30%-0,100,230,280,220,2883K207
14/08/2019-28,26%-0,130,330,350,310,3641K47
13/08/201912,20%0,050,460,380,380,5139K30
12/08/2019-19,61%-0,100,410,420,380,4297K55
09/08/2019-1,92%-0,010,510,510,480,5964K28
08/08/201913,04%0,060,520,500,500,5664K23
07/08/2019-22,03%-0,130,460,420,350,4674K24
06/08/20199,26%0,050,590,640,550,643K4
05/08/2019-22,86%-0,160,540,550,520,5516K4
02/08/201927,27%0,150,700,700,700,704K7
01/08/2019-8,33%-0,050,550,600,550,7012K5
31/07/2019-7,69%-0,050,600,620,600,622K2
30/07/20196,56%0,040,650,700,610,7024K5
29/07/2019-3,17%-0,020,610,610,610,621K20
26/07/2019-32,98%-0,310,630,620,620,6822K5
25/07/2019-7,84%-0,080,941,030,941,033K5
24/07/2019-7,27%-0,081,021,080,981,0811K25
23/07/20190,00%0,001,101,071,051,10124K25
22/07/20194,76%0,051,101,141,101,141K2
19/07/2019-8,70%-0,101,051,121,051,125K9
18/07/2019-1,71%-0,021,151,201,151,203K2
17/07/2019-16,43%-0,231,171,321,171,328K8
16/07/2019-9,09%-0,141,401,421,401,4221K4
15/07/2019-3,75%-0,061,541,551,541,5531K2
12/07/2019-13,51%-0,251,601,501,501,6088K2
11/07/201954,17%0,651,851,511,511,859K15
04/07/20190,00%0,001,201,201,201,206001
02/07/2019-23,08%-0,361,201,201,201,20180K1
01/07/2019-5,45%-0,091,561,561,561,56234K1
18/06/201983,33%0,751,651,651,651,658K1
06/06/2019-10,00%-0,100,900,900,900,903K1
21/05/2019--1,001,001,001,0064K1


*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