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: PETRL280

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
16/01/2020-2,85%-0,165,455,515,355,6064K21
15/01/2020-1,92%-0,115,615,745,535,7578K30
14/01/2020-4,83%-0,295,726,185,706,18113K30
13/01/2020-3,38%-0,216,016,236,016,2371K19
10/01/20200,32%0,026,226,206,106,2241K8
09/01/2020-0,64%-0,046,206,326,116,35244K64
08/01/2020-4,73%-0,316,246,356,246,354K4
07/01/2020-2,24%-0,156,556,706,436,7075K16
06/01/2020-1,47%-0,106,706,006,006,80198K30
03/01/20204,62%0,306,807,406,807,4054K3
02/01/20200,00%0,006,506,506,306,7047K9
30/12/20191,56%0,106,506,506,506,5011K3
27/12/2019-4,05%-0,276,405,905,906,406K2
26/12/20195,71%0,366,676,506,286,67183K47
23/12/20192,94%0,186,316,115,866,31173K47
20/12/2019-3,46%-0,226,136,225,936,27142K112
19/12/2019-1,09%-0,076,356,576,356,58166K22
18/12/20199,56%0,566,425,955,956,42135K7
17/12/2019-2,50%-0,155,865,855,855,8623K7
16/12/2019-3,84%-0,246,016,105,856,24200K26
13/12/2019-5,87%-0,396,256,686,026,6895K6
12/12/20196,92%0,436,646,426,406,72189K16
11/12/2019-1,27%-0,086,216,406,216,5053K29
10/12/2019-0,94%-0,066,296,166,126,35112K111
09/12/2019-0,31%-0,026,356,206,136,58115K26
06/12/20191,92%0,126,376,206,206,4421K6
05/12/20197,76%0,456,256,075,976,2590K22
04/12/20198,41%0,455,805,525,525,93104K10
03/12/2019-5,31%-0,305,355,455,325,45147K21
02/12/20192,17%0,125,655,775,605,77228K18
29/11/2019-3,83%-0,225,535,755,505,75222K31
28/11/20190,35%0,025,755,305,305,80194K35
27/11/20190,17%0,015,735,955,735,95206K28
26/11/2019-5,45%-0,335,725,875,585,87569K90
25/11/2019-1,63%-0,106,056,186,016,18106K5
22/11/20192,67%0,166,155,855,856,3994K10
21/11/2019-2,44%-0,155,995,835,305,99135K17
19/11/201915,63%0,836,145,405,406,1468K7
18/11/2019-11,65%-0,705,316,145,316,20121K22
14/11/2019-2,91%-0,186,016,156,016,2052K12
13/11/2019-4,48%-0,296,196,306,196,3043K32
12/11/20191,25%0,086,486,406,406,7853K8
11/11/2019-3,90%-0,266,406,406,406,4019K30
08/11/2019-3,48%-0,246,666,736,666,731K2
07/11/201914,43%0,876,906,216,216,90168K21
06/11/2019-3,37%-0,216,036,355,506,6655K9
05/11/2019-5,45%-0,366,246,246,096,253M17
04/11/2019-5,17%-0,366,607,226,337,22182K14
01/11/20196,75%0,446,967,496,967,494K2
31/10/20194,32%0,276,526,396,396,789K5
30/10/20190,00%0,006,256,006,006,2839K9
29/10/20190,97%0,066,255,805,806,26423K64
28/10/20194,92%0,296,195,805,806,2054K10
25/10/20199,26%0,505,906,165,906,2027K8
24/10/2019-4,42%-0,255,405,385,385,406K3
23/10/20192,73%0,155,656,095,656,0954K6
22/10/201914,11%0,685,505,454,795,6241K15
21/10/2019-6,77%-0,354,825,154,505,1954K13
18/10/20191,37%0,075,175,105,105,172K2
17/10/2019-1,92%-0,105,105,204,825,2312K6
16/10/20191,96%0,105,205,105,085,2629K7
15/10/20196,92%0,335,104,874,875,2953K27
14/10/2019-2,45%-0,124,774,754,754,7916K8
11/10/20196,77%0,314,894,794,504,8951K23
10/10/20190,00%0,004,584,584,584,582K1
09/10/20196,51%0,284,584,404,254,5823K10
08/10/2019-2,05%-0,094,304,304,144,4241K45
07/10/2019-2,01%-0,094,394,614,394,61101K27
04/10/2019-1,54%-0,074,484,574,354,57119K31
03/10/2019-4,81%-0,234,554,764,494,7671K15
02/10/2019-4,40%-0,224,784,904,684,95167K19
01/10/2019-4,40%-0,235,005,334,505,40100K19
30/09/20190,58%0,035,235,105,055,3270K28
27/09/2019-1,89%-0,105,205,305,205,4024K7
26/09/20195,58%0,285,305,155,105,3044K49
25/09/20193,29%0,165,024,894,875,0633K17
24/09/2019-2,80%-0,144,864,904,865,2414K13
23/09/2019-1,38%-0,075,004,954,865,2345K8
20/09/2019-3,98%-0,215,074,864,865,1690K31
19/09/2019-0,94%-0,055,285,335,265,4723K7
18/09/2019-0,56%-0,035,335,305,205,3667K9
17/09/2019-6,29%-0,365,365,505,155,5279K19
16/09/201915,56%0,775,725,385,375,9047K28
13/09/20192,27%0,114,954,884,885,0117K5
12/09/2019-2,22%-0,114,844,824,824,845K2
11/09/2019-3,88%-0,204,955,104,955,3940K23
10/09/20191,98%0,105,155,105,105,1673K12
09/09/20191,61%0,085,055,104,765,1040K7
06/09/20191,43%0,074,974,554,554,9750K6
05/09/20190,41%0,024,904,984,905,0331K24
04/09/201910,91%0,484,884,344,254,9889K20
03/09/20190,00%0,004,404,404,104,4086K11
02/09/201910,00%0,404,404,104,104,4974K8
30/08/2019-6,98%-0,304,004,303,704,306K9
29/08/201911,98%0,464,304,003,854,3014K8
28/08/201912,94%0,443,844,273,844,2710K4
27/08/2019-5,56%-0,203,403,703,303,788K4
26/08/2019-2,17%-0,083,603,803,203,8099K19
23/08/2019-8,00%-0,323,684,003,684,1023K7
22/08/20190,00%0,004,004,054,004,2030K8
21/08/201913,64%0,484,003,753,574,4994K26
20/08/20190,28%0,013,523,363,363,5229K6
19/08/2019-2,23%-0,083,514,523,424,5255K8
16/08/2019-4,77%-0,183,593,803,593,8063K17
15/08/2019-8,94%-0,373,773,893,303,9920K15
14/08/2019-9,61%-0,444,144,303,724,4840K35
13/08/20194,57%0,204,584,324,324,6955K46
12/08/2019-0,45%-0,024,384,404,344,4021K13
09/08/2019-3,30%-0,154,404,804,404,80109K15
08/08/20198,85%0,374,554,554,154,6743K9
07/08/2019-5,43%-0,244,184,064,004,1831K21
06/08/20192,31%0,104,424,454,304,4939K8
05/08/2019-10,93%-0,534,324,303,994,4653K27
02/08/201912,79%0,554,854,514,484,85130K18
01/08/2019-6,52%-0,304,304,514,304,62186K9
31/07/20190,00%0,004,604,744,604,7411K5
30/07/2019-3,77%-0,184,604,764,604,78110K16
29/07/20193,91%0,184,784,594,574,82147K48
26/07/2019-8,18%-0,414,604,734,604,8282K30
25/07/2019-6,36%-0,345,015,395,015,39126K55
24/07/2019-3,60%-0,205,355,505,315,60112K66
23/07/20190,91%0,055,555,555,305,61110K21
22/07/20198,06%0,415,505,595,405,62166K13
19/07/2019-9,43%-0,535,095,765,095,76593K50
18/07/20191,44%0,085,625,645,565,7239K6
17/07/2019-5,46%-0,325,545,935,545,96299K23
16/07/2019-4,25%-0,265,866,205,706,20220K29
15/07/2019-3,77%-0,246,126,515,926,51137K17
12/07/20190,79%0,056,366,276,026,4475K20
11/07/20194,64%0,286,316,155,886,3158K12
10/07/20195,60%0,326,036,006,006,23111K66
08/07/20190,18%0,015,715,845,715,8891K51
05/07/2019-0,35%-0,025,705,615,575,8157K14
04/07/20193,62%0,205,725,735,705,78127K21
03/07/20195,34%0,285,525,515,495,5554K12
02/07/2019-6,09%-0,345,245,505,045,50166K69
01/07/20190,72%0,045,585,855,585,90173K40
28/06/2019-1,25%-0,075,545,745,545,7483K26
27/06/2019-6,03%-0,365,615,645,555,77473K98
26/06/20192,58%0,155,976,085,976,10133K26
25/06/2019-4,43%-0,275,826,075,826,07111K15
24/06/2019-3,33%-0,216,096,096,056,3449K11
21/06/20195,70%0,346,306,116,116,40120K39
19/06/20194,75%0,275,965,905,895,9684K16
18/06/2019-1,04%-0,065,695,765,695,95115K19
17/06/20193,23%0,185,755,755,755,88139K21
14/06/2019-3,97%-0,235,575,775,575,7785K9
13/06/20193,39%0,195,805,925,805,9388K9
12/06/2019-3,28%-0,195,615,885,605,95239K76
11/06/20193,20%0,185,805,625,515,8053K19
10/06/2019-1,06%-0,065,625,635,255,6395K22
07/06/20198,19%0,435,685,405,405,68114K14
06/06/20194,17%0,215,255,005,005,4041K7
05/06/2019-2,89%-0,155,045,104,865,21179K71
04/06/20190,97%0,055,195,385,065,38129K25
03/06/20193,21%0,165,145,235,145,2653K16
31/05/2019-6,04%-0,324,985,254,855,3043K41
30/05/2019-4,50%-0,255,305,555,305,73178K21
29/05/20190,54%0,035,555,655,555,70119K27
28/05/20192,22%0,125,525,205,205,6919K8
27/05/20191,89%0,105,405,155,155,6063K10
24/05/20193,11%0,165,305,505,305,52166K20
23/05/2019-5,69%-0,315,145,205,105,20136K21
22/05/20194,81%0,255,455,305,305,51146K14
21/05/201910,87%0,515,205,005,005,2015K5
20/05/20196,59%0,294,694,684,554,78105K13
17/05/2019-8,90%-0,434,404,854,394,85208K29
16/05/2019-5,11%-0,264,835,114,835,20382K59
15/05/2019-4,86%-0,265,095,175,005,26112K12
14/05/20194,09%0,215,355,205,105,3668K15
13/05/2019-10,14%-0,585,145,505,145,5667K38
10/05/2019-1,38%-0,085,725,885,605,89101K40
09/05/2019-7,20%-0,455,805,925,755,99133K35
08/05/201913,64%0,756,255,855,856,4164K23
07/05/2019-4,18%-0,245,505,685,505,68155K37
06/05/2019--5,745,755,715,80158K24


*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