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
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
07/10/2019-8,11%-0,030,340,370,340,424K7
04/10/201923,33%0,070,370,430,370,486K6
03/10/2019-30,23%-0,130,300,430,300,435K5
02/10/2019-24,56%-0,140,430,500,420,533K5
01/10/2019-3,39%-0,020,570,600,540,602K5
30/09/2019-22,37%-0,170,590,700,590,7010K9
26/09/201933,33%0,190,760,560,560,767K2
25/09/2019-10,94%-0,070,570,450,450,57451K2
24/09/2019-8,57%-0,060,640,700,630,704M9
20/09/20190,00%0,000,700,700,700,701401
19/09/2019-6,67%-0,050,700,800,700,803K3
18/09/2019-17,58%-0,160,750,750,750,8131K25
17/09/2019-9,90%-0,100,911,010,771,01115K37
16/09/201968,33%0,411,010,950,901,21208K57
13/09/2019-4,76%-0,030,600,630,600,63164K35
12/09/2019-13,70%-0,100,630,640,630,6412K20
11/09/20194,29%0,030,730,720,720,731K2
10/09/2019-12,50%-0,100,700,700,700,701M1
09/09/201933,33%0,200,800,800,800,80800K1
06/09/20195,26%0,030,600,600,600,606001
05/09/2019-5,00%-0,030,570,630,560,63562K3
04/09/201950,00%0,200,600,600,600,601K1
03/09/2019-33,33%-0,200,400,410,400,41820K2
02/09/2019-14,29%-0,100,600,600,600,603001
29/08/201979,49%0,310,700,700,700,7021K1
28/08/20198,33%0,030,390,390,390,391M1
27/08/2019-2,70%-0,010,360,420,360,422M4
21/08/20190,00%0,000,370,370,370,373K2
20/08/2019-38,33%-0,230,370,370,370,374K2
12/08/20191,69%0,010,600,600,600,6031K2
06/08/2019-24,36%-0,190,590,590,590,5927K1
05/08/2019-4,88%-0,040,780,780,780,787801
01/08/2019-5,75%-0,050,820,860,820,861682
29/07/2019-42,00%-0,630,870,870,870,878701
16/07/2019-16,20%-0,291,501,501,501,50195K1
11/07/2019-0,56%-0,011,791,791,791,798951
01/07/2019-5,26%-0,101,801,801,801,802K1
27/06/201921,02%0,331,901,901,901,9041K1
26/06/201953,92%0,551,571,631,561,639M3
18/06/2019-32,00%-0,481,021,021,021,0246K1
13/06/201920,00%0,251,501,501,501,5024K1
05/06/2019-17,76%-0,271,251,251,251,2512K1
04/06/201934,51%0,391,521,521,521,5226K1
30/05/201913,00%0,131,131,131,131,1336K1
15/05/2019--1,001,001,001,0056K1


*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