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: PETRK280

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
14/11/2019-24,35%-0,561,742,311,692,472M958
13/11/2019-7,63%-0,192,302,502,042,513M2.422
12/11/2019-6,74%-0,182,492,592,492,993M1.889
11/11/201913,62%0,322,672,262,182,702M2.417
08/11/2019-22,19%-0,672,352,802,323,044M1.085
07/11/201944,50%0,933,022,201,953,363M5.595
06/11/2019-1,42%-0,032,092,500,943,074M3.638
05/11/2019-21,19%-0,572,122,782,103,112M673
04/11/2019-2,54%-0,072,691,831,833,572M729
01/11/2019-1,08%-0,032,762,992,263,615M2.309
31/10/20199,84%0,252,792,392,122,854M810
30/10/201917,05%0,372,542,201,972,543M334
29/10/20191,40%0,032,172,001,852,384M768
28/10/201921,59%0,382,141,751,652,164M853
25/10/201936,43%0,471,761,741,642,065M2.740
24/10/2019-25,43%-0,441,291,761,211,925M1.136
23/10/201925,36%0,351,731,381,301,798M1.398
22/10/201955,06%0,491,380,900,901,439M1.600
21/10/20194,71%0,040,890,930,830,944M2.504
18/10/2019-6,59%-0,060,850,980,851,043M1.034
17/10/2019-12,50%-0,130,911,040,851,082M1.080
16/10/201915,56%0,141,040,920,801,063M834
15/10/201916,88%0,130,900,760,751,084M1.531
14/10/2019-4,94%-0,040,770,740,640,772M903
11/10/201926,56%0,170,810,660,660,821M509
10/10/201912,28%0,070,640,630,560,65633K432
09/10/201926,67%0,120,570,530,480,60940K456
08/10/2019-8,16%-0,040,450,500,440,55859K551
07/10/2019-18,33%-0,110,490,550,490,64521K392
04/10/2019-13,04%-0,090,600,750,560,76468K1.490
03/10/2019-11,54%-0,090,690,800,630,801M641
02/10/2019-27,78%-0,300,780,920,730,942M996
01/10/20190,00%0,001,081,111,021,165M1.891
30/09/2019-6,90%-0,081,081,091,041,121M1.371
27/09/20190,00%0,001,161,131,101,271M323
26/09/201912,62%0,131,161,101,011,164M2.973
25/09/2019-0,96%-0,011,030,940,851,03607K258
24/09/2019-11,11%-0,131,041,141,041,15428K133
23/09/201915,84%0,161,170,940,941,17569K112
20/09/2019-14,41%-0,171,011,181,011,18315K163
19/09/20190,85%0,011,181,401,141,44965K216
18/09/2019-14,60%-0,201,171,251,171,28501K75
17/09/2019-14,38%-0,231,371,331,221,42406K91
16/09/201952,38%0,551,601,541,471,821.000K151
13/09/2019-5,41%-0,061,051,150,981,15363K91
12/09/20193,74%0,041,111,030,981,12220K45
11/09/2019-0,93%-0,011,071,191,021,20351K174
10/09/20193,85%0,041,081,051,011,213M249
09/09/201910,64%0,101,040,990,981,071M352
06/09/20193,30%0,030,940,850,831,0194K35
05/09/20199,64%0,080,910,930,891,02142K63
04/09/201922,06%0,150,830,840,830,91188K55
03/09/201913,33%0,080,680,550,550,7073K42
02/09/2019-3,23%-0,020,600,650,600,6888K480
30/08/2019-8,82%-0,060,620,680,620,7474K26
29/08/201925,93%0,140,680,630,600,6857K17
28/08/201922,73%0,100,540,540,540,543K5
27/08/20197,32%0,030,440,570,440,5724K7
26/08/2019-21,15%-0,110,410,530,410,5339K15
23/08/2019-30,67%-0,230,520,620,520,7038K33
22/08/2019-6,25%-0,050,750,840,710,8452K16
21/08/201973,91%0,340,800,530,450,95128K552
20/08/2019-32,35%-0,220,460,460,460,5454K9
19/08/2019-2,86%-0,020,680,580,550,686K3
16/08/2019-10,26%-0,080,700,780,560,788K17
15/08/2019-2,50%-0,020,780,660,600,803K6
14/08/2019-25,23%-0,270,800,850,760,8542K12
13/08/201918,89%0,171,071,071,071,071071
12/08/2019-20,35%-0,230,900,970,900,972K3
09/08/20192,73%0,031,131,251,111,2510K5
08/08/201926,44%0,231,101,041,041,153K3
07/08/2019-17,14%-0,180,870,990,870,9914K4
06/08/2019-2,78%-0,031,051,101,051,109K6
05/08/2019-16,28%-0,211,081,101,051,1010K6
02/08/201913,16%0,151,291,301,291,304K2
01/08/2019-8,80%-0,111,141,151,001,1525K7
30/07/20191,63%0,021,251,361,201,3661K3
29/07/2019-1,60%-0,021,231,321,231,3245K4
26/07/2019-30,56%-0,551,251,601,251,6016K4
25/07/20191,12%0,021,801,651,501,809K4
24/07/2019-6,32%-0,121,781,801,771,89129K31
23/07/20192,70%0,051,901,901,861,9119K32
22/07/2019-1,07%-0,021,851,851,851,852K1
19/07/2019-4,10%-0,081,871,871,871,876K1
18/07/2019-2,50%-0,051,951,951,951,9514K2
17/07/2019-20,00%-0,502,002,062,002,1029K7
11/07/201913,64%0,302,502,432,432,504932
08/07/20193,77%0,082,202,202,202,2011K1
27/06/2019-22,91%-0,632,122,402,072,40131K18
24/06/201922,22%0,502,752,602,602,758003
19/06/2019-3,85%-0,092,252,252,252,2521K1
14/06/20190,00%0,002,342,342,342,341K1
07/06/20198,84%0,192,342,342,342,349361
29/05/20192,38%0,052,152,152,152,151K1
24/05/201911,11%0,212,102,102,102,102101
23/05/2019-17,83%-0,411,892,001,892,005793
22/05/201952,32%0,792,302,302,302,3017K2
17/05/2019-21,35%-0,411,511,501,501,515K2
16/05/2019-23,20%-0,581,921,921,921,925761
14/05/2019--2,501,901,902,506303


*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