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: PETRL299

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
06/12/201920,00%0,271,621,521,511,864M1.578
05/12/201916,38%0,191,351,101,051,729M3.875
04/12/201945,00%0,361,160,930,851,168M2.096
03/12/2019-11,11%-0,100,800,920,680,925M2.221
02/12/2019-6,25%-0,060,901,060,901,153M2.856
29/11/2019-23,81%-0,300,961,180,901,203M919
28/11/20196,78%0,081,261,100,931,263M673
27/11/20196,31%0,071,181,201,041,322M481
26/11/2019-25,50%-0,381,111,401,061,423M930
25/11/2019-6,29%-0,101,491,591,371,772M972
22/11/20192,58%0,041,591,581,361,905M3.815
21/11/201966,67%0,621,551,040,931,558M9.872
19/11/2019-20,51%-0,240,931,210,901,334M1.694
18/11/2019-16,43%-0,231,171,521,121,665M1.508
14/11/2019-17,16%-0,291,401,781,331,853M1.391
13/11/2019-11,05%-0,211,691,801,541,912M1.529
12/11/2019-6,86%-0,141,902,091,802,343M3.113
11/11/20198,51%0,162,041,811,782,114M2.509
08/11/2019-22,95%-0,561,882,001,792,403M534
07/11/201943,53%0,742,441,761,592,604M1.531
06/11/2019-1,73%-0,031,702,301,002,446M1.382
05/11/2019-19,53%-0,421,731,771,642,282M819
04/11/20193,37%0,072,152,661,992,66846K225
01/11/2019-6,31%-0,142,082,591,952,96458K97
31/10/201911,56%0,232,221,911,732,251M269
30/10/201918,45%0,311,991,691,621,992M169
29/10/20191,82%0,031,681,561,431,839M5.615
28/10/201911,49%0,171,651,401,401,6913M2.584
25/10/201933,33%0,371,481,441,361,66960K117
24/10/2019-21,83%-0,311,111,501,041,521M268
23/10/201927,93%0,311,421,121,121,441M514
22/10/201935,37%0,291,110,830,831,18445K138
21/10/20190,00%0,000,820,780,760,84335K246
18/10/20192,50%0,020,820,860,750,90232K33
17/10/2019-2,44%-0,020,800,850,800,90550K305
16/10/20191,23%0,010,820,780,670,88418K115
15/10/201917,39%0,120,810,740,700,8892K38
14/10/2019-4,17%-0,030,690,660,640,6933K33
11/10/201926,32%0,150,720,680,680,7218K14
10/10/20197,55%0,040,570,540,540,624K8
09/10/201915,22%0,070,530,520,500,53349K143
08/10/2019-11,54%-0,060,460,500,420,53532K21
07/10/2019-13,33%-0,080,520,610,520,614K4
04/10/20191,69%0,010,600,650,570,65880K6
03/10/2019-15,71%-0,110,590,660,540,662K3
02/10/2019-17,65%-0,150,700,860,700,862K13
01/10/2019-29,17%-0,350,850,850,850,858501
30/09/201933,33%0,301,201,201,201,207K1
23/09/2019-6,25%-0,060,900,900,900,909001
20/09/2019-35,14%-0,520,960,960,960,9611K4
16/09/201948,00%0,481,481,281,271,4881K48
11/09/20190,00%0,001,001,001,001,001001
10/09/201942,86%0,301,000,960,961,001K2
06/09/2019-12,50%-0,100,700,850,700,852K2
05/09/20190,00%0,000,800,700,700,8519K6
04/09/201945,45%0,250,800,850,800,85827K4
28/08/2019-45,00%-0,450,550,550,550,552K1
22/08/20190,00%0,001,001,001,001,002K1
09/08/2019-15,25%-0,181,001,001,001,003K1
01/08/20190,00%0,001,181,181,181,183541
31/07/2019-4,07%-0,051,181,181,181,181K1
25/07/2019-27,65%-0,471,231,231,231,2360K1
22/07/2019-15,00%-0,301,701,701,701,706801
10/07/2019-23,08%-0,602,001,851,852,00287K2
21/06/201936,84%0,702,602,602,602,602601
12/06/20195,56%0,101,901,901,901,901901
10/06/201920,00%0,301,801,901,801,905502
03/06/2019-11,76%-0,201,501,501,501,5031K1
31/05/201913,33%0,201,701,701,701,701701
24/05/20190,00%0,001,501,501,501,5047K1
21/05/20190,00%0,001,501,501,501,5012K1
17/05/20190,00%0,001,501,501,501,5015K3
16/05/20190,00%0,001,501,501,501,50164K6
15/05/2019-5,06%-0,081,501,501,501,5065K1
14/05/2019-24,76%-0,521,581,581,581,5836K1
07/05/2019-7,49%-0,172,102,102,102,102101
06/05/2019--2,272,232,232,276772


*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