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: PETRK293

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
14/11/2019-56,64%-0,640,491,000,491,255M3.960
13/11/2019-13,74%-0,181,131,200,911,305M2.772
12/11/2019-15,48%-0,241,311,551,291,772M1.632
11/11/201929,17%0,351,551,000,951,562M1.430
08/11/2019-38,14%-0,741,201,851,201,863M1.298
07/11/201968,70%0,791,941,120,992,1615M4.681
06/11/2019-8,73%-0,111,151,540,471,9910M4.636
05/11/2019-27,17%-0,471,261,751,191,935M1.796
04/11/2019-1,14%-0,021,732,101,442,496M3.546
01/11/20191,74%0,031,751,821,272,5216M9.966
31/10/201913,16%0,201,721,331,171,7717M2.430
30/10/201921,60%0,271,521,251,051,5221M4.665
29/10/20195,93%0,071,251,080,951,3912M3.468
28/10/201925,53%0,241,180,940,821,2115M5.250
25/10/201936,23%0,250,940,930,861,1415M6.524
24/10/2019-27,37%-0,260,691,080,611,0910M3.903
23/10/201941,79%0,280,950,680,621,0115M5.105
22/10/201963,41%0,260,670,430,410,7212M3.735
21/10/2019-2,38%-0,010,410,440,370,465M4.267
18/10/2019-6,67%-0,030,420,480,410,517M2.157
17/10/2019-8,16%-0,040,450,490,410,546M6.851
16/10/201913,95%0,060,490,450,380,522M1.215
15/10/201919,44%0,070,430,360,360,542M581
14/10/2019-2,70%-0,010,360,360,310,36667K455
11/10/201912,12%0,040,370,390,370,41615K283
10/10/201913,79%0,040,330,310,280,331M461
09/10/201926,09%0,060,290,260,240,31586K313
08/10/2019-8,00%-0,020,230,240,220,27203K133
07/10/2019-21,88%-0,070,250,300,250,32123K192
04/10/2019-15,79%-0,060,320,390,290,39227K206
03/10/2019-7,32%-0,030,380,390,340,39498K186
02/10/2019-29,31%-0,170,410,500,390,501M727
01/10/20191,75%0,010,580,620,550,63378K93
30/09/2019-13,64%-0,090,570,570,560,60169K83
27/09/20193,12%0,020,660,600,600,71618K238
26/09/201914,29%0,080,640,550,540,64289K85
25/09/2019-6,67%-0,040,560,490,470,57117K98
24/09/2019-7,69%-0,050,600,640,590,65235K52
23/09/20198,33%0,050,650,550,550,6537K16
20/09/2019-11,76%-0,080,600,690,600,69147K53
19/09/2019-4,23%-0,030,680,860,680,86247K46
18/09/2019-16,47%-0,140,710,760,700,78415K147
17/09/2019-17,48%-0,180,850,900,750,93956K168
16/09/201980,70%0,461,031,030,941,162M105
13/09/2019-14,93%-0,100,570,690,540,69231K68
12/09/20196,35%0,040,670,600,590,6730K17
11/09/2019-14,86%-0,110,630,630,630,632K1
10/09/201921,31%0,130,740,620,620,7559K69
09/09/20198,93%0,050,610,630,600,6335K48
06/09/201975,00%0,240,560,450,450,5641K6
03/09/2019-15,79%-0,060,320,320,320,323201
02/09/20192,70%0,010,380,380,380,383801
30/08/20195,71%0,020,370,400,370,401K2
29/08/201925,00%0,070,350,350,350,357001
26/08/2019-42,86%-0,210,280,350,280,353K2
22/08/201940,00%0,140,490,490,490,492K1
21/08/201920,69%0,060,350,320,320,351K2
20/08/2019-3,33%-0,010,290,290,290,291K1
19/08/2019-25,00%-0,100,300,300,300,306001
16/08/2019-11,11%-0,050,400,400,400,401K1
15/08/2019-16,67%-0,090,450,450,450,454K2
14/08/2019-10,00%-0,060,540,540,540,541K1
09/08/2019-14,29%-0,100,600,730,600,733K2
31/07/2019-30,00%-0,300,700,700,700,70700K1
25/07/2019-13,04%-0,151,001,001,001,006K1
19/07/2019-26,75%-0,421,151,151,151,1549K1
16/07/2019-18,23%-0,351,571,571,571,5731K1
15/07/201938,13%0,531,922,001,922,00104K11
11/07/2019-4,14%-0,061,391,391,391,394K1
01/07/2019-3,33%-0,051,451,451,451,4516K1
30/05/2019--1,501,501,501,5028K1


*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