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: PETRL33

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
21/05/20200,00%0,001,251,251,251,2510001
22/04/202025,00%0,251,251,251,251,251251
14/04/2020-32,43%-0,481,001,001,001,0010K1
09/04/20205,71%0,081,481,451,451,488732
08/04/202040,00%0,401,401,401,401,401K3
17/03/202011,11%0,101,001,001,001,001001
12/03/2020-75,68%-2,800,900,900,900,909001
03/03/202018,59%0,583,703,703,703,707K1
02/03/20200,00%0,003,123,122,963,1222K3
27/02/2020-10,86%-0,383,123,103,103,125K2
26/02/2020-31,77%-1,633,503,503,503,502K1
18/02/20202,19%0,115,134,804,805,1312K3
11/02/20202,66%0,135,024,804,805,0216K2
07/02/20200,82%0,044,894,894,894,8917K1
06/02/2020-1,42%-0,074,854,854,854,8517K1
05/02/20205,58%0,264,924,894,894,9210K3
04/02/20207,13%0,314,664,404,404,669062
30/01/2020-1,14%-0,054,354,354,354,351K1
28/01/2020-6,38%-0,304,404,404,404,405K2
23/01/2020-4,08%-0,204,704,904,704,9018K2
22/01/2020-3,92%-0,204,904,904,904,904901
21/01/2020-7,94%-0,445,105,105,105,105101
20/01/20205,73%0,305,545,205,205,5418K3
17/01/20200,77%0,045,245,025,015,2447K6
16/01/2020-4,24%-0,235,205,005,005,2010K4
15/01/2020-3,89%-0,225,435,205,205,4383K6
14/01/2020-7,07%-0,435,655,855,655,859K3
09/01/20200,50%0,036,086,106,086,1015K4
08/01/2020-4,87%-0,316,056,156,056,1513K5
07/01/20201,44%0,096,366,106,106,3615K6
06/01/2020-3,09%-0,206,276,446,276,4413K7
03/01/20204,35%0,276,476,476,476,476K1
02/01/20200,00%0,006,206,206,206,206201
30/12/2019-1,90%-0,126,206,206,206,206K1
26/12/201963.100,00%6,316,326,296,296,3214K2
13/12/20190,00%0,000,010,010,010,019K46
12/12/20190,00%0,000,010,010,010,018K88
11/12/20190,00%0,000,010,010,010,0220K154
10/12/2019-50,00%-0,010,010,020,010,028K148
09/12/2019-33,33%-0,010,020,030,020,0364K118
06/12/2019-25,00%-0,010,030,040,030,05150K466
05/12/20190,00%0,000,040,040,030,06467K325
04/12/2019-20,00%-0,010,040,050,030,0696K120
03/12/20190,00%0,000,050,040,030,0651K102
02/12/2019-28,57%-0,020,050,060,040,07159K184
29/11/2019-12,50%-0,010,070,080,060,08120K151
28/11/2019-20,00%-0,020,080,090,060,09347K304
27/11/20190,00%0,000,100,100,080,11196K180
26/11/2019-16,67%-0,020,100,120,080,12319K299
25/11/2019-20,00%-0,030,120,140,120,18370K262
22/11/2019-16,67%-0,030,150,170,130,211M514
21/11/201980,00%0,080,180,100,080,18401K698
19/11/2019-33,33%-0,050,100,150,090,15172K224
18/11/2019-25,00%-0,050,150,220,130,251M394
14/11/2019-16,67%-0,040,200,240,190,27331K164
13/11/2019-29,41%-0,100,240,340,230,34874K329
12/11/2019-19,05%-0,080,340,440,340,46678K212
11/11/201920,00%0,070,420,340,300,43440K149
08/11/2019-32,69%-0,170,350,400,320,51670K264
07/11/201973,33%0,220,520,320,270,571M571
06/11/2019-16,67%-0,060,300,500,110,582M1.079
05/11/2019-34,55%-0,190,360,590,330,621M521
04/11/20190,00%0,000,550,660,480,84665K164
01/11/20197,84%0,040,550,590,450,87953K154
31/10/201924,39%0,100,510,370,340,52875K142
30/10/201941,38%0,120,410,290,280,41623K118
29/10/2019-3,33%-0,010,290,260,230,34267K97
28/10/201915,38%0,040,300,260,250,3048K24
25/10/201918,18%0,040,260,250,240,30430K92
24/10/2019-18,52%-0,050,220,300,190,3162K72
23/10/201935,00%0,070,270,240,210,28436K112
22/10/201925,00%0,040,200,170,170,2281K30
21/10/20196,67%0,010,160,160,160,1712K7
18/10/2019-6,25%-0,010,150,160,140,166236
17/10/20196,67%0,010,160,170,150,1717K12
16/10/201915,38%0,020,150,150,130,1615K8
15/10/20198,33%0,010,130,130,130,1641K24
14/10/2019-20,00%-0,030,120,120,120,122K3
11/10/201915,38%0,020,150,150,130,1632K27
10/10/20190,00%0,000,130,120,120,1369K22
09/10/201930,00%0,030,130,100,090,1343K59
08/10/2019-16,67%-0,020,100,100,100,10101
07/10/2019--0,120,120,120,1218K20


*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