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: PETRJ305

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
18/10/20190,00%0,000,010,010,010,016K23
17/10/2019-50,00%-0,010,010,010,010,0199415
16/10/20190,00%0,000,020,010,010,0212K35
15/10/20190,00%0,000,020,020,010,0332K100
14/10/20190,00%0,000,020,020,010,023K9
11/10/20190,00%0,000,020,020,020,032K22
10/10/20190,00%0,000,020,020,020,038K29
09/10/20190,00%0,000,020,020,020,034K22
08/10/20190,00%0,000,020,020,010,036K31
07/10/2019-33,33%-0,010,020,030,020,0320K53
04/10/2019-25,00%-0,010,030,040,030,0422K42
03/10/20190,00%0,000,040,040,030,0410K47
02/10/2019-42,86%-0,030,040,050,030,0556K122
01/10/20190,00%0,000,070,060,060,0779K90
30/09/2019-12,50%-0,010,070,080,060,0877K80
27/09/2019-11,11%-0,010,080,080,070,10100K149
26/09/201912,50%0,010,090,080,070,0990K120
25/09/2019-20,00%-0,020,080,090,060,0957K99
24/09/2019-16,67%-0,020,100,110,090,12101K117
23/09/20199,09%0,010,120,110,100,12126K168
20/09/2019-26,67%-0,040,110,170,110,17207K171
19/09/2019-11,76%-0,020,150,210,150,23332K183
18/09/2019-15,00%-0,030,170,200,170,20244K148
17/09/2019-44,44%-0,160,200,260,180,28380K216
16/09/2019227,27%0,250,360,350,270,422M373
13/09/2019-31,25%-0,050,110,170,110,1738K31
12/09/20196,67%0,010,160,150,150,1743K31
11/09/20197,14%0,010,150,160,140,1744K46
10/09/20190,00%0,000,140,140,140,1893K57
09/09/20190,00%0,000,140,160,140,1727K30
06/09/201927,27%0,030,140,100,090,1557K40
05/09/20190,00%0,000,110,120,110,1567K36
04/09/201922,22%0,020,110,100,100,1373K35
03/09/201928,57%0,020,090,070,070,0923K24
02/09/2019-30,00%-0,030,070,090,070,09162
30/08/2019-9,09%-0,010,100,110,090,1127K34
29/08/201922,22%0,020,110,080,080,113944
28/08/20190,00%0,000,090,090,090,092433
27/08/20190,00%0,000,090,080,070,092K10
26/08/20190,00%0,000,090,080,080,091K3
23/08/2019-35,71%-0,050,090,090,090,132K9
22/08/2019-22,22%-0,040,140,160,140,1619K6
21/08/2019125,00%0,100,180,110,090,2370K18
20/08/2019-27,27%-0,030,080,070,070,083K5
19/08/2019-15,38%-0,020,110,110,110,11331
16/08/2019-48,00%-0,120,130,130,130,13131
13/08/20198,70%0,020,250,250,250,252K3
07/08/2019-34,29%-0,120,230,230,230,231611
05/08/2019-7,89%-0,030,350,230,230,355K2
02/08/20190,00%0,000,380,370,370,4511K3
31/07/20198,57%0,030,380,310,270,3824K6
29/07/2019-10,26%-0,040,350,290,290,3610K3
26/07/2019-7,14%-0,030,390,390,390,393901
25/07/2019-34,38%-0,220,420,580,420,5810K7
24/07/20193,23%0,020,640,650,630,66169K26
23/07/20190,00%0,000,620,580,580,6328K5
22/07/2019-11,43%-0,080,620,610,610,621232
18/07/2019-9,09%-0,070,700,700,700,704K2
16/07/2019-18,09%-0,170,770,870,750,87221K15
15/07/2019-16,81%-0,190,940,950,940,95251K3
12/07/20194,63%0,051,131,101,101,1335K4
11/07/201924,14%0,211,081,111,011,1127K5
08/07/20192,35%0,020,870,870,870,873K1
05/07/20192,41%0,020,850,800,800,8532K7
04/07/20197,79%0,060,830,850,830,8682K14
03/07/20198,45%0,060,770,770,750,7726K4
02/07/2019-17,44%-0,150,710,780,710,78380K4
01/07/2019-20,37%-0,220,860,950,860,958K2
26/06/2019-8,47%-0,101,081,081,081,088K1
24/06/201918,00%0,181,181,181,181,188261
18/06/20192,04%0,021,001,001,001,001.000K1
28/05/2019--0,980,980,980,98588K1


*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