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: PETRK290

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
13/11/2019-10,60%-0,161,351,401,091,522M792
12/11/2019-15,17%-0,271,511,621,512,042M1.297
11/11/201921,92%0,321,781,321,261,782M537
08/11/2019-32,72%-0,711,461,931,432,073M750
07/11/201963,16%0,842,171,421,102,394M1.253
06/11/2019-5,00%-0,071,331,600,602,198M3.304
05/11/2019-26,70%-0,511,402,001,322,273M742
04/11/2019-0,52%-0,011,912,371,622,705M757
01/11/20191,05%0,021,922,001,412,7025M1.828
31/10/201913,10%0,221,901,511,341,959M1.377
30/10/201917,48%0,251,681,451,221,686M875
29/10/20193,62%0,051,431,251,111,5718M2.407
28/10/201931,43%0,331,381,150,971,384M1.082
25/10/201931,25%0,251,051,051,001,3010M2.043
24/10/2019-27,27%-0,300,801,180,701,237M1.910
23/10/201941,03%0,321,100,800,731,1516M3.158
22/10/201956,00%0,280,780,500,490,8412M2.353
21/10/20190,00%0,000,500,540,440,543M1.482
18/10/2019-1,96%-0,010,500,550,470,608M1.961
17/10/2019-15,00%-0,090,510,590,460,625M3.955
16/10/201915,38%0,080,600,520,440,616M6.450
15/10/201920,93%0,090,520,430,430,62877K513
14/10/2019-2,27%-0,010,430,440,360,44710K698
11/10/201922,22%0,080,440,400,400,48715K314
10/10/20195,88%0,020,360,350,320,381M423
09/10/201930,77%0,080,340,310,280,35631K570
08/10/2019-7,14%-0,020,260,280,250,32313K282
07/10/2019-17,65%-0,060,280,330,280,37274K279
04/10/2019-12,82%-0,050,340,450,330,46116K202
03/10/2019-17,02%-0,080,390,450,390,47273K332
02/10/2019-29,85%-0,200,470,570,440,58912K527
01/10/20191,52%0,010,670,710,620,72809K229
30/09/2019-9,59%-0,070,660,660,640,68111K71
27/09/20191,39%0,010,730,710,690,80212K152
26/09/201912,50%0,080,720,690,620,72293K109
25/09/2019-4,48%-0,030,640,590,530,64173K83
24/09/2019-8,22%-0,060,670,730,660,7348K25
23/09/201910,61%0,070,730,660,600,73106K54
20/09/2019-15,38%-0,120,660,760,660,76179K43
19/09/20191,30%0,010,780,930,750,96176K124
18/09/2019-16,30%-0,150,770,780,770,86190K61
17/09/2019-17,12%-0,190,921,000,841,04416K63
16/09/201973,44%0,471,111,011,011,30854K194
13/09/2019-12,33%-0,090,640,730,630,73193K97
12/09/20195,80%0,040,730,660,660,7366K28
11/09/2019-4,17%-0,030,690,760,680,79108K115
10/09/20199,09%0,060,720,680,680,80137K106
09/09/20194,76%0,030,660,670,640,7066K47
06/09/201910,53%0,060,630,560,540,6576K51
05/09/20190,00%0,000,570,640,560,6765K67
04/09/201923,91%0,110,570,580,550,619M33
03/09/201912,20%0,050,460,400,380,4619K18
02/09/2019-2,38%-0,010,410,450,410,4513K19
30/08/2019-6,67%-0,030,420,480,400,4827K21
29/08/201928,57%0,100,450,420,420,4515K11
28/08/2019-2,78%-0,010,350,360,340,3815K11
27/08/201924,14%0,070,360,360,360,365401
26/08/2019-21,62%-0,080,290,400,290,406K8
23/08/2019-24,49%-0,120,370,380,330,4993K85
22/08/2019-15,52%-0,090,490,560,470,585K5
21/08/201987,10%0,270,580,350,350,7670K14
20/08/2019-6,06%-0,020,310,310,310,317441
19/08/2019-17,50%-0,070,330,400,300,4039K13
16/08/2019-6,98%-0,030,400,500,400,5014K30
15/08/2019-25,86%-0,150,430,550,430,5517K7
14/08/2019-26,58%-0,210,580,600,580,6078K10
13/08/201911,27%0,080,790,750,750,7979K11
12/08/2019-13,41%-0,110,710,640,640,71123K12
06/08/20196,49%0,050,820,820,820,824101
05/08/201910,00%0,070,770,750,750,8116K5
02/08/201916,67%0,100,700,700,700,70219K56
31/07/2019-50,41%-0,610,600,600,600,603K1
24/05/20190,83%0,011,211,211,211,2123K2
23/05/2019--1,201,651,201,655K11


*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