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: PETRK303

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
14/11/2019-86,11%-0,310,050,320,050,406M5.631
13/11/2019-30,77%-0,160,360,520,250,537M5.634
12/11/2019-35,00%-0,280,520,700,520,9510M6.849
11/11/201926,98%0,170,800,460,440,809M5.564
08/11/2019-44,25%-0,500,630,880,591,0812M4.217
07/11/201991,53%0,541,130,650,471,3530M9.443
06/11/2019-18,06%-0,130,590,870,251,3121M8.907
05/11/2019-34,55%-0,380,721,180,691,2512M3.263
04/11/20197,84%0,081,101,330,881,728M4.294
01/11/2019-2,86%-0,031,021,110,711,7528M8.488
31/10/201920,69%0,181,050,720,641,0923M5.136
30/10/201929,85%0,200,870,650,540,8724M6.366
29/10/20196,35%0,040,670,570,490,7818M5.247
28/10/201931,25%0,150,630,450,400,6514M5.057
25/10/201929,73%0,110,480,500,440,6216M6.309
24/10/2019-30,19%-0,160,370,590,320,6517M13.025
23/10/201951,43%0,180,530,320,320,5711M3.963
22/10/201959,09%0,130,350,230,220,386M4.420
21/10/2019-8,33%-0,020,220,260,190,262M4.682
18/10/2019-7,69%-0,020,240,260,210,29962K695
17/10/2019-7,14%-0,020,260,280,210,30578K1.711
16/10/201916,67%0,040,280,220,210,28810K1.260
15/10/201926,32%0,050,240,190,190,29635K278
14/10/2019-17,39%-0,040,190,220,170,22643K706
11/10/201915,00%0,030,230,230,220,24841K729
10/10/201917,65%0,030,200,170,160,20718K394
09/10/201913,33%0,020,170,150,140,182M247
08/10/20190,00%0,000,150,150,130,16380K443
07/10/2019-6,25%-0,010,150,160,150,18574K209
04/10/2019-27,27%-0,060,160,260,160,26526K162
03/10/2019-8,33%-0,020,220,240,200,24121K105
02/10/2019-29,41%-0,100,240,340,230,34235K431
01/10/20190,00%0,000,340,330,310,362M52
30/09/2019-10,53%-0,040,340,340,310,3586K37
27/09/20192,70%0,010,380,360,350,4126K144
26/09/20198,82%0,030,370,340,320,3852K41
25/09/2019-8,11%-0,030,340,350,290,3555K38
24/09/2019-9,76%-0,040,370,450,360,4586K47
23/09/201913,89%0,050,410,340,330,4161K111
20/09/2019-16,28%-0,070,360,420,360,4394K41
19/09/2019-4,44%-0,020,430,540,430,561M60
18/09/2019-22,41%-0,130,450,490,440,4955K41
17/09/2019-13,43%-0,090,580,600,490,6226K20
16/09/201997,06%0,330,670,700,620,82252K65
13/09/2019-20,93%-0,090,340,450,340,457K6
12/09/20197,50%0,030,430,400,360,4326K30
11/09/2019-6,98%-0,030,400,450,400,4588K25
10/09/201916,22%0,060,430,390,370,45114K73
09/09/2019-5,13%-0,020,370,410,350,41130K24
06/09/201921,88%0,070,390,390,390,393K1
05/09/2019-3,03%-0,010,320,350,320,4042K16
04/09/201957,14%0,120,330,310,310,4364K5
03/09/2019-12,50%-0,030,210,210,210,212101
30/08/201933,33%0,060,240,240,240,242642
26/08/2019-28,00%-0,070,180,180,180,181801
23/08/2019-16,67%-0,050,250,250,250,25251
22/08/201930,43%0,070,300,340,300,344K2
21/08/201915,00%0,030,230,250,230,253K2
20/08/2019-9,09%-0,020,200,200,200,204001
19/08/2019-29,03%-0,090,220,220,220,224401
15/08/2019-18,42%-0,070,310,290,290,317K2
14/08/2019-24,00%-0,120,380,380,380,387601
13/08/2019-9,09%-0,050,500,500,500,502K2
09/08/201910,00%0,050,550,550,550,551K1
08/08/201925,00%0,100,500,500,500,5010K3
07/08/2019-36,51%-0,230,400,400,400,402K1
29/07/2019-11,27%-0,080,630,650,610,6511K17
26/07/2019-5,33%-0,040,710,750,710,752K3
24/07/201922,95%0,140,750,750,750,752M1
23/07/2019-38,38%-0,380,610,980,610,982K2
22/07/2019-1,00%-0,010,991,020,981,022K4
19/07/2019-2,91%-0,031,001,001,001,005001
18/07/20193,00%0,031,031,031,031,035151
10/07/20190,00%0,001,001,001,001,002K1
03/07/2019-16,67%-0,201,001,001,001,001K1
18/06/2019-0,83%-0,011,201,201,201,208401
08/05/2019--1,211,801,211,804K2


*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