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: PETRJ310

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%0,000,010,010,010,012564
17/10/20190,00%0,000,010,010,010,026K65
16/10/2019-50,00%-0,010,010,010,010,0222K78
15/10/2019100,00%0,010,020,010,010,0290K113
14/10/2019-50,00%-0,010,010,010,010,0124K105
11/10/20190,00%0,000,020,020,010,0221K66
10/10/20190,00%0,000,020,020,010,024K22
09/10/20190,00%0,000,020,010,010,0218K39
08/10/20190,00%0,000,020,020,010,022K17
07/10/20190,00%0,000,020,030,010,0334K58
04/10/2019-33,33%-0,010,020,030,020,0417K35
03/10/2019-25,00%-0,010,030,040,020,04164K341
02/10/2019-20,00%-0,010,040,040,030,04158K176
01/10/20190,00%0,000,050,040,040,06176K129
30/09/20190,00%0,000,050,050,040,0580K82
27/09/2019-28,57%-0,020,050,060,050,07278K295
26/09/201940,00%0,020,070,060,050,07151K126
25/09/2019-28,57%-0,020,050,070,040,07113K224
24/09/2019-12,50%-0,010,070,080,060,08331K325
23/09/2019-11,11%-0,010,080,080,070,09157K240
20/09/2019-25,00%-0,030,090,120,080,13831K2.961
19/09/20190,00%0,000,120,160,110,18518K1.384
18/09/2019-25,00%-0,040,120,160,120,16234K230
17/09/2019-42,86%-0,120,160,210,130,22529K515
16/09/2019180,00%0,180,280,280,200,321M964
13/09/2019-16,67%-0,020,100,120,090,13130K157
12/09/20190,00%0,000,120,120,110,13130K105
11/09/20199,09%0,010,120,110,100,13123K178
10/09/2019-8,33%-0,010,110,120,110,1385K112
09/09/201920,00%0,020,120,130,110,1453K57
06/09/201925,00%0,020,100,070,070,11522K212
05/09/2019-11,11%-0,010,080,090,080,1238K81
04/09/201912,50%0,010,090,090,080,0910K42
03/09/201960,00%0,030,080,060,050,0915K20
02/09/2019-37,50%-0,030,050,080,050,085K16
30/08/2019-11,11%-0,010,080,100,070,1015K34
29/08/201928,57%0,020,090,080,070,095K11
28/08/20190,00%0,000,070,070,070,071K5
27/08/201916,67%0,010,070,080,060,0812K28
26/08/2019-25,00%-0,020,060,080,060,086K15
23/08/2019-27,27%-0,030,080,080,080,1113K17
22/08/2019-31,25%-0,050,110,160,110,1615K20
21/08/2019128,57%0,090,160,070,070,163K10
20/08/2019-12,50%-0,010,070,060,060,081K8
19/08/2019-11,11%-0,010,080,100,080,1012K11
16/08/2019-35,71%-0,050,090,130,090,138K48
14/08/201916,67%0,020,140,150,140,155368
13/08/2019-45,45%-0,100,120,200,120,202123
08/08/201946,67%0,070,220,230,220,242K5
07/08/2019-34,78%-0,080,150,200,150,2031K8
06/08/2019-11,54%-0,030,230,260,230,2932K26
05/08/2019-18,75%-0,060,260,250,250,263K5
02/08/201918,52%0,050,320,340,300,3413K6
01/08/2019-6,90%-0,020,270,290,270,299K4
31/07/20190,00%0,000,290,330,250,3310K4
30/07/2019-6,45%-0,020,290,330,290,332K4
29/07/20193,33%0,010,310,280,280,314K7
26/07/2019-28,57%-0,120,300,340,300,354K6
25/07/2019-8,70%-0,040,420,520,420,527K4
24/07/2019-11,54%-0,060,460,540,460,5432K22
23/07/20190,00%0,000,520,500,500,5231K7
22/07/2019-3,70%-0,020,520,520,520,522K1
19/07/2019-5,26%-0,030,540,530,530,5438K9
18/07/2019-16,18%-0,110,570,560,550,604K5
17/07/2019-10,53%-0,080,680,670,560,685K8
15/07/2019-5,00%-0,040,760,760,760,762281
11/07/201914,29%0,100,800,890,800,897K2
03/07/2019-6,67%-0,050,700,700,700,703K1
28/06/2019-25,00%-0,250,750,750,750,75751
26/06/20190,00%0,001,001,001,001,0010001
25/06/2019-9,09%-0,101,001,001,001,002K1
24/06/201922,22%0,201,101,101,101,1019K3
19/06/20197,14%0,060,900,900,900,905402
31/05/2019-4,55%-0,040,840,840,840,84841
29/05/20193,53%0,030,880,880,880,88881
21/05/2019--0,850,850,850,85851


*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