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: PETRJ301

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
11/10/20190,00%0,000,030,030,020,04127K696
10/10/20190,00%0,000,030,020,020,0310K178
09/10/201950,00%0,010,030,020,010,0359K123
08/10/2019-33,33%-0,010,020,030,020,035K126
07/10/2019-25,00%-0,010,030,030,020,0486K105
04/10/2019-20,00%-0,010,040,040,030,0547K344
03/10/20190,00%0,000,050,050,030,0577K765
02/10/2019-37,50%-0,030,050,070,040,07189K455
01/10/20190,00%0,000,080,080,070,09280K586
30/09/2019-20,00%-0,020,080,090,070,09245K310
27/09/2019-16,67%-0,020,100,100,090,13402K747
26/09/201920,00%0,020,120,100,080,12432K431
25/09/2019-16,67%-0,020,100,100,070,10685K1.346
24/09/2019-14,29%-0,020,120,130,110,15742K499
23/09/20190,00%0,000,140,120,110,15531K504
20/09/2019-22,22%-0,040,140,180,130,20734K613
19/09/20190,00%0,000,180,240,170,282M863
18/09/2019-25,00%-0,060,180,230,180,241M726
17/09/2019-42,86%-0,180,240,330,210,345M2.753
16/09/2019200,00%0,280,420,370,310,486M3.326
13/09/2019-26,32%-0,050,140,200,130,20208K266
12/09/201911,76%0,020,190,190,170,20248K155
11/09/20196,25%0,010,170,180,170,20434K245
10/09/2019-5,88%-0,010,160,180,150,21333K294
09/09/201913,33%0,020,170,150,150,20444K363
06/09/201915,38%0,020,150,120,110,17244K269
05/09/20190,00%0,000,130,150,130,1787K153
04/09/201930,00%0,030,130,150,120,1568K277
03/09/201925,00%0,020,100,080,070,1124K46
02/09/2019-27,27%-0,030,080,110,080,1126K60
30/08/2019-8,33%-0,010,110,120,100,1335K42
29/08/201920,00%0,020,120,110,100,129K20
28/08/201911,11%0,010,100,100,090,108K18
27/08/201912,50%0,010,090,100,070,1117K11
26/08/2019-27,27%-0,030,080,100,080,1019K15
23/08/2019-35,29%-0,060,110,140,100,1512K58
22/08/2019-15,00%-0,030,170,170,150,1912K12
21/08/2019100,00%0,100,200,110,100,26136K49
20/08/201925,00%0,020,100,080,080,104K15
19/08/2019-42,86%-0,060,080,140,080,1410K32
16/08/20197,69%0,010,140,190,140,198K137
15/08/2019-38,10%-0,080,130,180,130,1823K18
14/08/2019-19,23%-0,050,210,230,190,2352K158
13/08/20194,00%0,010,260,300,250,307K42
12/08/2019-21,88%-0,070,250,250,250,252K2
09/08/2019-5,88%-0,020,320,320,320,323201
08/08/201941,67%0,100,340,280,280,3422K4
07/08/2019-29,41%-0,100,240,270,220,2771012
05/08/2019-17,07%-0,070,340,330,300,3519K6
02/08/20197,89%0,030,410,470,350,4713K6
01/08/2019-2,56%-0,010,380,400,360,401K5
31/07/20190,00%0,000,390,450,390,452K5
30/07/2019-4,88%-0,020,390,400,340,4324K7
29/07/20192,50%0,010,410,370,370,448K18
26/07/2019-23,08%-0,120,400,500,350,5039K11
25/07/2019-24,64%-0,170,520,560,520,562K3
24/07/20191,47%0,010,690,700,690,7015K5
23/07/2019-1,45%-0,010,680,680,680,686802
22/07/2019-8,00%-0,060,690,850,680,858K7
19/07/20192,74%0,020,750,700,700,751K2
18/07/2019-8,75%-0,070,730,730,730,737302
16/07/2019-33,88%-0,410,800,950,800,958752
11/07/201955,13%0,431,211,211,211,213M1
04/07/2019-27,78%-0,300,780,780,780,788K1
26/06/20198,00%0,081,081,061,061,0821K21
24/06/20190,00%0,001,001,001,001,0010001
19/06/2019--1,001,001,001,0015K2


*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