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: PETRJ300

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
18/10/2019-50,00%-0,010,010,020,010,0244K214
17/10/20190,00%0,000,020,020,010,0383K186
16/10/2019-33,33%-0,010,020,020,010,03162K250
15/10/201950,00%0,010,030,020,010,04348K455
14/10/2019-33,33%-0,010,020,020,010,03124K167
11/10/201950,00%0,010,030,030,030,0468K146
10/10/2019-33,33%-0,010,020,030,020,0482K104
09/10/20190,00%0,000,030,030,020,0461K84
08/10/2019-25,00%-0,010,030,030,020,03182K145
07/10/20190,00%0,000,040,040,030,05152K231
04/10/2019-20,00%-0,010,040,050,040,05116K723
03/10/2019-16,67%-0,010,050,060,040,06316K586
02/10/2019-33,33%-0,030,060,080,050,08376K573
01/10/2019-10,00%-0,010,090,100,090,12549K556
30/09/2019-16,67%-0,020,100,110,090,11270K288
27/09/2019-20,00%-0,030,120,130,110,16841K684
26/09/201925,00%0,030,150,120,100,151M701
25/09/2019-20,00%-0,030,120,120,080,12722K556
24/09/2019-11,76%-0,020,150,160,130,18577K639
23/09/20190,00%0,000,170,150,130,18420K500
20/09/2019-19,05%-0,040,170,220,150,231M720
19/09/2019-8,70%-0,020,210,300,200,321M661
18/09/2019-20,69%-0,060,230,270,220,27933K1.069
17/09/2019-38,30%-0,180,290,350,240,393M1.631
16/09/2019193,75%0,310,470,430,360,554M2.001
13/09/2019-27,27%-0,060,160,240,160,24261K416
12/09/2019-4,35%-0,010,220,220,190,23270K249
11/09/20194,55%0,010,230,230,190,23406K255
10/09/201910,00%0,020,220,220,180,24244K189
09/09/201911,11%0,020,200,200,180,23189K253
06/09/201950,00%0,060,180,140,120,20334K220
05/09/2019-20,00%-0,030,120,180,120,2066K96
04/09/201936,36%0,040,150,150,140,17244K168
03/09/201910,00%0,010,110,100,080,1359K86
02/09/2019-16,67%-0,020,100,120,100,13136K85
30/08/2019-14,29%-0,020,120,140,120,14456K231
29/08/201927,27%0,030,140,120,110,14187K85
28/08/20190,00%0,000,110,100,100,1125K45
27/08/201922,22%0,020,110,100,090,1317K44
26/08/2019-30,77%-0,040,090,110,090,1114K21
23/08/2019-23,53%-0,040,130,140,120,1631K42
22/08/2019-22,73%-0,050,170,200,170,2062K26
21/08/2019120,00%0,120,220,120,110,257K13
20/08/2019-9,09%-0,010,100,100,100,109K31
19/08/2019-15,38%-0,020,110,150,100,157K16
16/08/2019-23,53%-0,040,130,220,130,2215K21
15/08/2019-19,05%-0,040,170,180,170,209K29
14/08/2019-22,22%-0,060,210,210,210,227K5
13/08/2019-3,57%-0,010,270,330,270,343K7
12/08/2019-20,00%-0,070,280,160,160,338K4
09/08/20190,00%0,000,350,350,350,354K2
08/08/201929,63%0,080,350,330,330,3510K5
07/08/2019-32,50%-0,130,270,260,230,275K10
06/08/20195,26%0,020,400,410,380,4111K7
05/08/2019-9,52%-0,040,380,370,320,3923K22
02/08/20190,00%0,000,420,500,420,502K3
01/08/20197,69%0,030,420,390,390,427K5
31/07/2019-18,75%-0,090,390,390,390,392K3
30/07/20196,67%0,030,480,480,480,481441
29/07/20192,27%0,010,450,450,410,459K5
26/07/2019-20,00%-0,110,440,410,410,5111K7
25/07/2019-20,29%-0,140,550,600,550,603K2
24/07/2019-16,87%-0,140,690,800,690,8015K6
22/07/2019-2,35%-0,020,830,830,830,838301
17/07/2019-5,56%-0,050,850,850,850,858501
16/07/2019-15,89%-0,170,901,070,901,0715K2
15/07/2019-10,83%-0,131,071,071,071,074281
12/07/201920,00%0,201,201,201,201,201K1
11/07/2019-4,76%-0,051,001,001,001,0089K1
08/07/20195,00%0,051,051,051,051,053K1
05/07/20191,01%0,011,001,001,001,001001
04/07/2019-14,66%-0,170,991,200,991,202192
02/07/201916,00%0,161,161,161,161,163K1
01/07/2019-9,09%-0,101,001,001,001,002001
28/06/20190,92%0,011,101,101,101,101101
26/06/201932,93%0,271,091,091,091,091091
12/06/2019-21,90%-0,230,820,820,820,827381
04/06/201931,25%0,251,050,870,871,0663K3
03/06/2019-11,11%-0,100,800,800,800,808001
31/05/20190,00%0,000,900,900,901,035K5
30/05/2019-10,00%-0,100,900,880,880,903K2
29/05/201942,86%0,301,001,001,001,002K1
23/05/2019--0,700,700,700,7013K1


*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