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: PETRL305

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
06/12/201919,28%0,160,990,920,901,201M574
05/12/201918,57%0,130,830,710,601,093M861
04/12/201959,09%0,260,700,530,490,702M655
03/12/2019-15,38%-0,080,440,530,380,53660K306
02/12/2019-7,14%-0,040,520,550,520,711M522
29/11/2019-24,32%-0,180,560,750,540,772M1.082
28/11/2019-6,33%-0,050,740,640,580,772M842
27/11/20199,72%0,070,790,770,660,862M486
26/11/2019-25,77%-0,250,720,860,680,941M503
25/11/2019-13,39%-0,150,971,160,941,21896K231
22/11/20195,66%0,061,121,020,901,352M725
21/11/201979,66%0,471,060,640,601,063M901
19/11/2019-23,38%-0,180,590,840,580,891M510
18/11/2019-25,24%-0,260,771,150,751,151M296
14/11/2019-18,25%-0,231,031,210,951,333M1.453
13/11/2019-13,10%-0,191,261,391,131,39704K266
12/11/2019-4,61%-0,071,451,501,451,79880K157
11/11/20197,80%0,111,521,261,261,62238K46
08/11/2019-26,94%-0,521,411,601,351,85540K115
07/11/201958,20%0,711,931,221,172,00797K171
06/11/2019-5,43%-0,071,221,750,701,922M884
05/11/2019-20,37%-0,331,291,301,291,90251K58
04/11/2019-7,43%-0,131,622,101,572,10198K22
01/11/20191,16%0,021,751,981,592,38620K81
31/10/201915,33%0,231,731,461,291,732M113
30/10/201916,28%0,211,501,251,171,50228K38
29/10/20196,61%0,081,291,151,031,3412M4.593
28/10/201914,15%0,151,211,050,991,2411M8.987
25/10/201930,86%0,251,061,021,011,203M141
24/10/2019-22,86%-0,240,811,130,771,15132K79
23/10/201929,63%0,241,050,830,831,07364K53
22/10/201935,00%0,210,810,710,710,85309K39
21/10/20195,26%0,030,600,600,540,60282K23
18/10/2019-8,06%-0,050,570,650,540,656K5
17/10/2019-4,62%-0,030,620,660,510,66163K27
16/10/201912,07%0,070,650,550,500,66289K39
15/10/201911,54%0,060,580,520,520,63389K155
11/10/201918,18%0,080,520,500,490,5241K11
10/10/201912,82%0,050,440,440,300,4436K13
09/10/20192,63%0,010,390,290,290,393174
07/10/2019-5,00%-0,020,380,450,380,4561K17
04/10/20195,26%0,020,400,450,400,4513K3
03/10/2019-25,49%-0,130,380,420,380,426K4
02/10/2019-21,54%-0,140,510,510,490,55118K18
01/10/2019-7,14%-0,050,650,680,650,682K2
27/09/2019-5,41%-0,040,700,700,700,709101
24/09/2019-7,50%-0,060,740,720,720,742K2
20/09/2019-12,09%-0,110,801,080,801,083K10
19/09/2019-15,74%-0,170,911,100,801,1030K6
16/09/201996,36%0,531,081,101,081,109K4
13/09/2019-21,43%-0,150,550,750,550,755K2
10/09/2019-4,11%-0,030,700,650,650,702K2
09/09/20191,39%0,010,730,730,730,7329K10
06/09/201920,00%0,120,720,600,600,728K5
04/09/201936,36%0,160,600,600,600,606K2
03/09/2019-4,35%-0,020,440,440,440,442201
02/09/20192,22%0,010,460,460,460,466441
30/08/201915,38%0,060,450,450,450,452701
28/08/201914,71%0,050,390,380,380,3916K2
27/08/2019-26,09%-0,120,340,430,340,436K3
23/08/2019-14,81%-0,080,460,500,430,534K7
22/08/2019-1,82%-0,010,540,550,540,5967K11
21/08/201937,50%0,150,550,500,390,5538K15
19/08/2019-46,67%-0,350,400,450,400,4818K4
13/08/20194,17%0,030,750,750,750,757501
12/08/2019-18,18%-0,160,720,590,590,7216K5
09/08/201960,00%0,330,880,870,870,8853K4
07/08/2019-37,50%-0,330,550,550,550,557K1
06/08/20198,64%0,070,880,860,860,8823K6
05/08/2019-26,36%-0,290,810,810,810,817K1
02/08/201937,50%0,301,101,101,101,102K2
01/08/2019-11,11%-0,100,800,910,800,9270K8
31/07/2019-7,22%-0,070,900,900,900,902K1
30/07/20195,43%0,050,970,970,970,971941
29/07/2019-2,13%-0,020,920,920,920,926K1
26/07/2019-18,26%-0,210,940,950,940,953K2
25/07/2019-14,81%-0,201,151,281,151,282K2
24/07/20190,00%0,001,351,351,351,35135K1
23/07/2019-3,57%-0,051,351,351,351,3594K1
03/07/2019-32,04%-0,661,401,401,401,4070K1
24/06/201911,35%0,212,062,062,062,063K1
19/06/20190,00%0,001,851,851,851,854K2
18/06/2019-7,50%-0,151,851,841,841,859K3
17/06/201921,21%0,352,001,701,702,0033K2
14/06/201910,00%0,151,651,651,651,6524K1
13/06/2019-25,00%-0,501,502,001,502,0062K4
12/06/201925,00%0,402,002,002,002,00400K14
11/06/20196,67%0,101,601,601,601,602K1
07/06/2019-6,25%-0,101,501,501,501,5033K1
27/05/201918,52%0,251,601,601,601,601K1
17/05/2019-9,40%-0,141,351,321,311,35119K15
15/05/2019-23,20%-0,451,491,491,491,491491
10/05/20190,00%0,001,941,941,941,943881
06/05/2019--1,941,801,801,9420K4


*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