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: VALEJ46

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
18/10/2019-69,39%-0,680,301,020,301,221M1.690
17/10/2019-14,78%-0,170,981,200,901,24611K605
16/10/2019-44,17%-0,911,151,701,011,70900K2.774
15/10/2019-5,94%-0,132,061,941,862,37596K160
14/10/2019-23,43%-0,672,192,462,002,46637K135
11/10/201957,14%1,042,862,262,263,223M3.339
10/10/201997,83%0,901,821,021,012,002M687
09/10/20192,22%0,020,921,090,871,143M795
08/10/2019-30,23%-0,390,901,370,901,392M709
07/10/2019-20,86%-0,341,291,601,291,851M243
04/10/201948,18%0,531,631,201,201,762M472
03/10/20190,92%0,011,101,210,741,293M3.923
02/10/2019-56,92%-1,441,092,261,072,262M1.732
01/10/20191,20%0,032,532,902,503,3790K53
30/09/2019-2,72%-0,072,502,402,282,7981K32
27/09/2019-3,75%-0,102,572,992,383,00210K75
26/09/2019-2,20%-0,062,672,932,553,00108K90
25/09/201926,39%0,572,732,132,132,80147K31
24/09/2019-28,71%-0,872,162,962,102,96515K348
23/09/20191,00%0,033,032,992,963,21264K67
20/09/2019-4,76%-0,153,003,452,983,45232K43
19/09/2019-3,96%-0,133,153,202,933,4086K32
18/09/2019-11,11%-0,413,283,563,063,671M315
17/09/20197,58%0,263,693,353,353,9013K13
16/09/2019-24,28%-1,103,433,803,433,801M127
13/09/20190,67%0,034,534,904,474,95385K60
12/09/201938,04%1,244,503,873,824,50553K92
11/09/2019-1,21%-0,043,263,523,053,52396K32
10/09/201911,86%0,353,302,842,843,45170K26
09/09/201929,96%0,682,952,482,482,9590K19
06/09/2019-11,67%-0,302,272,172,172,2789K16
05/09/201910,78%0,252,572,212,212,606K3
04/09/201914,29%0,292,322,232,182,32171K29
03/09/2019-9,78%-0,222,032,221,952,22188K27
02/09/20197,14%0,152,252,322,252,55320K12
30/08/201914,13%0,262,102,252,002,38105K14
29/08/201938,35%0,511,841,521,441,9353K22
28/08/20199,02%0,111,331,201,201,40111K55
27/08/201911,93%0,131,221,211,111,4033K10
26/08/2019-16,15%-0,211,091,341,091,3446K34
23/08/2019-20,25%-0,331,301,711,241,7169K25
22/08/20190,00%0,001,631,741,491,7427K3
21/08/2019-7,39%-0,131,631,411,411,7384K17
20/08/201917,33%0,261,761,501,501,8080K11
19/08/2019-17,58%-0,321,501,681,501,6834K6
16/08/20191,11%0,021,821,971,821,9737K7
15/08/2019-9,55%-0,191,802,041,802,045K6
14/08/2019-0,50%-0,011,991,991,991,992K1
12/08/2019-67,32%-4,122,002,002,002,004001
26/07/2019-24,07%-1,946,126,126,126,12155K1
14/06/201954,41%2,848,068,068,068,0648K1
21/05/2019--5,225,225,225,22113K1


*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