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: PETRL30

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
06/12/201921,00%0,211,211,051,051,4112M2.329
05/12/201925,00%0,201,000,820,731,2816M3.608
04/12/201942,86%0,240,800,660,580,8012M4.561
03/12/2019-11,11%-0,070,560,680,460,687M2.949
02/12/2019-10,00%-0,070,630,760,630,8410M3.105
29/11/2019-23,08%-0,210,700,880,640,9110M2.073
28/11/2019-1,09%-0,010,910,840,660,9217M4.550
27/11/20198,24%0,070,920,900,761,0113M2.534
26/11/2019-23,42%-0,260,851,070,791,099M1.924
25/11/2019-13,28%-0,171,111,311,071,396M3.220
22/11/20198,47%0,101,281,181,041,5310M3.152
21/11/201968,57%0,481,180,700,701,1816M3.915
19/11/2019-21,35%-0,190,700,940,671,028M2.853
18/11/2019-17,59%-0,190,891,250,871,3214M3.748
14/11/2019-21,74%-0,301,081,401,071,519M2.818
13/11/2019-12,66%-0,201,381,501,251,593M1.017
12/11/2019-9,71%-0,171,581,651,581,973M1.016
11/11/20198,70%0,141,751,411,371,792M406
08/11/2019-20,69%-0,421,611,801,512,024M552
07/11/201942,96%0,612,031,501,302,232M518
06/11/2019-1,39%-0,021,421,640,702,094M956
05/11/2019-23,81%-0,451,441,981,422,082M451
04/11/2019-1,05%-0,021,892,381,692,483M249
01/11/20192,69%0,051,912,001,652,556M2.105
31/10/20198,14%0,141,861,631,401,923M1.231
30/10/201923,74%0,331,721,391,261,7212M1.519
29/10/20193,73%0,051,391,271,151,5213M6.691
28/10/201911,67%0,141,341,171,111,3825M12.079
25/10/201931,87%0,291,201,111,091,3615M5.759
24/10/2019-20,87%-0,240,911,200,851,293M571
23/10/201922,34%0,211,150,970,881,182M597
22/10/201946,88%0,300,940,670,670,953M946
21/10/20190,00%0,000,640,670,630,682M1.112
18/10/2019-5,88%-0,040,640,720,600,754M54
17/10/2019-1,45%-0,010,680,650,570,6936K51
16/10/20196,15%0,040,690,600,590,7333K8
15/10/201927,45%0,140,650,590,570,7082K24
14/10/2019-12,07%-0,070,510,500,500,527K8
11/10/201928,89%0,130,580,510,510,6678K19
10/10/20197,14%0,030,450,500,450,501K4
09/10/201910,53%0,040,420,420,420,42421
08/10/2019-5,00%-0,020,380,400,380,408402
07/10/2019-34,43%-0,210,400,400,400,401K1
04/10/201922,00%0,110,610,410,410,616K5
03/10/20190,00%0,000,500,550,500,552K3
02/10/2019-44,44%-0,400,500,600,500,754K8
30/09/201912,50%0,100,900,710,710,9710K4
27/09/20192,56%0,020,800,800,800,80801
26/09/20199,86%0,070,780,730,730,9938K11
25/09/2019-11,25%-0,090,710,700,700,719842
23/09/2019-11,11%-0,100,800,800,801,008K4
19/09/2019-10,00%-0,100,901,000,901,008K6
17/09/2019-20,00%-0,251,001,001,001,0010001
16/09/201978,57%0,551,251,201,151,258K5
12/09/2019-12,50%-0,100,700,700,700,703K1
11/09/201914,29%0,100,800,800,800,808001
10/09/2019-6,67%-0,050,700,900,700,901K2
09/09/2019-6,25%-0,050,750,820,750,8534K13
06/09/20190,00%0,000,800,800,800,804K1
05/09/2019-15,79%-0,150,800,900,800,904K8
04/09/201972,73%0,400,950,950,950,95951
03/09/201910,00%0,050,550,550,550,5555K8
27/08/201916,28%0,070,500,500,500,50501
23/08/2019-33,85%-0,220,430,600,420,6018K4
22/08/201944,44%0,200,650,600,600,651K2
21/08/20190,00%0,000,450,450,450,45451
20/08/2019-8,16%-0,040,450,400,400,451302
19/08/2019-2,00%-0,010,490,700,490,703K5
15/08/2019-41,86%-0,360,500,500,500,5025K4
13/08/20196,17%0,050,860,860,860,863K1
12/08/2019-19,80%-0,200,810,720,720,814K2
09/08/20195,21%0,051,011,011,011,011011
08/08/201937,14%0,260,960,900,900,961862
07/08/2019-32,04%-0,330,700,570,560,7431K5
30/07/2019-1,90%-0,021,031,031,031,0310K1
29/07/201916,67%0,151,050,980,981,0553K2
26/07/2019-58,53%-1,270,900,900,900,902K1
24/06/201923,30%0,412,172,172,172,172171
19/06/201917,33%0,261,761,761,761,7610M2
12/06/2019-15,73%-0,281,501,501,501,5022K1
29/05/201918,67%0,281,781,551,551,786653
28/05/2019-12,79%-0,221,501,501,501,5052K2
27/05/20198,18%0,131,721,501,451,7217K3
24/05/20196,00%0,091,591,591,591,592K1
21/05/201920,00%0,251,501,251,251,5076K3
20/05/2019-7,41%-0,101,251,251,251,2512K1
15/05/2019--1,351,351,351,3510K2


*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