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: PETRL302

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
29/05/2020-4,65%-0,020,410,420,410,432K13
28/05/20207,50%0,030,430,430,430,434301
27/05/2020-2,44%-0,010,400,400,400,401K3
26/05/20202,50%0,010,410,400,400,416K3
25/05/202014,29%0,050,400,350,350,405K2
11/05/2020-12,50%-0,050,350,350,350,351751
27/03/20200,00%0,000,400,400,400,4010001
26/03/2020-11,11%-0,050,400,400,400,406002
25/03/20200,00%0,000,450,450,450,45901
16/03/202012,50%0,050,450,450,450,452251
12/03/2020-80,00%-1,600,400,400,400,401K1
06/03/2020-11,11%-0,252,002,002,002,002001
03/03/202012,50%0,252,252,252,252,254501
02/03/20205,82%0,112,002,002,002,002K1
27/02/2020-6,44%-0,131,891,871,682,106K8
26/02/2020-41,28%-1,422,022,202,022,2013K3
21/02/2020-13,57%-0,543,443,453,443,454K2
19/02/20206,42%0,243,984,093,984,099K3
18/02/20203,89%0,143,743,463,463,7412K3
17/02/2020-2,44%-0,093,603,633,603,6320K7
14/02/2020-8,66%-0,353,693,973,543,9717K7
12/02/20208,60%0,324,043,853,854,0452K6
11/02/202014,81%0,483,723,723,723,727441
10/02/2020-7,43%-0,263,243,243,243,243241
07/02/20205,42%0,183,503,503,503,502K1
05/02/20200,30%0,013,323,423,303,427K3
04/02/20206,77%0,213,313,313,313,3112K2
03/02/2020-1,59%-0,053,103,103,103,103101
31/01/2020-3,67%-0,123,153,233,153,233K4
29/01/2020-0,30%-0,013,273,283,273,2834K14
28/01/2020-8,38%-0,303,283,303,283,309K3
24/01/20200,85%0,033,583,583,583,5814K1
23/01/2020-5,33%-0,203,553,553,553,554K1
22/01/2020-2,60%-0,103,753,763,753,761K2
20/01/20202,67%0,103,853,953,853,9510K2
17/01/20206,84%0,243,753,753,753,7511K1
16/01/2020-10,91%-0,433,513,603,513,607K2
14/01/2020-7,29%-0,313,944,163,944,164K2
13/01/2020-1,16%-0,054,254,254,254,258K2
10/01/2020-5,08%-0,234,304,294,294,307K3
08/01/20201.315,62%4,214,534,534,524,532K3
13/12/2019-73,11%-0,870,321,190,271,309M3.595
12/12/201958,67%0,441,190,910,791,2614M7.289
11/12/2019-6,25%-0,050,750,830,640,9910M3.648
10/12/201917,65%0,120,800,610,480,828M4.746
09/12/2019-13,92%-0,110,680,770,610,858M4.421
06/12/201921,54%0,140,790,700,701,009M2.899
05/12/201918,18%0,100,650,590,480,9018M7.214
04/12/201952,78%0,190,550,450,390,5513M4.748
03/12/2019-16,28%-0,070,360,470,300,475M2.336
02/12/2019-10,42%-0,050,430,540,430,595M4.573
29/11/2019-25,00%-0,160,480,640,450,697M2.699
28/11/2019-8,57%-0,060,640,550,490,667M3.847
27/11/201911,11%0,070,700,650,550,747M2.918
26/11/2019-25,00%-0,210,630,810,580,819M10.868
25/11/2019-12,50%-0,120,840,940,791,077M1.753
22/11/20196,67%0,060,960,900,771,1814M4.508
21/11/201976,47%0,390,900,540,500,908M7.223
19/11/2019-26,09%-0,180,510,750,490,775M2.709
18/11/2019-15,85%-0,130,691,000,651,056M2.251
14/11/2019-25,45%-0,280,821,100,821,194M1.783
13/11/2019-12,00%-0,151,101,200,971,297M4.063
12/11/2019-8,76%-0,121,251,371,251,6512M8.357
11/11/20193,01%0,041,371,101,101,474M2.388
08/11/2019-24,86%-0,441,331,321,221,703M1.278
07/11/201958,04%0,651,771,291,051,8918M853
06/11/2019-6,67%-0,081,121,410,251,776M1.435
05/11/2019-25,93%-0,421,201,571,161,802M815
04/11/20197,28%0,111,621,811,402,202M742
01/11/2019-4,43%-0,071,511,651,302,243M793
31/10/201913,67%0,191,581,311,131,611M517
30/10/201927,52%0,301,391,171,041,3918M6.063
29/10/20190,93%0,011,091,140,911,2413M4.327
28/10/201910,20%0,101,080,920,891,124M587
25/10/201936,11%0,260,980,920,911,118M590
24/10/2019-24,21%-0,230,721,050,691,052M1.240
23/10/201930,14%0,220,950,730,730,961M427
22/10/201937,74%0,200,730,540,540,77419K126
21/10/20193,92%0,020,530,510,500,5496K51
18/10/2019-3,77%-0,020,510,580,480,58251K162
17/10/2019-3,64%-0,020,530,580,490,584M95
16/10/20197,84%0,040,550,470,470,5955K86
15/10/201913,33%0,060,510,450,450,56101K16
14/10/2019-6,25%-0,030,450,370,370,4516K15
11/10/201929,73%0,110,480,460,460,492K6
10/10/20192,78%0,010,370,380,370,385K5
09/10/201916,13%0,050,360,360,320,366K18
08/10/2019-8,82%-0,030,310,320,310,344K5
07/10/2019--0,340,370,340,424K7


*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