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: VALEJ50

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
18/10/2019-50,00%-0,010,010,020,010,0218K117
17/10/2019-33,33%-0,010,020,030,010,0449K254
16/10/2019-62,50%-0,050,030,060,030,07130K515
15/10/2019-42,86%-0,060,080,130,080,20737K924
14/10/2019-66,67%-0,280,140,350,110,351M1.679
11/10/2019100,00%0,210,420,290,280,547M7.786
10/10/2019162,50%0,130,210,070,070,262M1.280
09/10/2019-20,00%-0,020,080,120,080,13219K396
08/10/2019-41,18%-0,070,100,170,100,17408K519
07/10/2019-26,09%-0,060,170,200,160,261M773
04/10/201921,05%0,040,230,200,170,283M1.144
03/10/201911,76%0,020,190,180,110,20848K1.194
02/10/2019-67,92%-0,360,170,390,170,393M6.499
01/10/2019-10,17%-0,060,530,580,520,865M3.703
30/09/20190,00%0,000,590,590,470,633M1.267
27/09/2019-11,94%-0,080,590,690,560,774M2.290
26/09/20191,52%0,010,670,700,600,764M1.634
25/09/201934,69%0,170,660,490,460,724M2.006
24/09/2019-43,02%-0,370,490,830,470,834M1.788
23/09/2019-3,37%-0,030,860,870,831,024M1.056
20/09/2019-8,25%-0,080,890,990,811,063M1.044
19/09/2019-2,02%-0,020,971,080,831,085M1.200
18/09/2019-20,80%-0,260,991,260,911,265M1.524
17/09/20196,84%0,081,251,191,001,365M1.609
16/09/2019-35,00%-0,631,172,101,132,105M1.378
13/09/20190,56%0,011,801,791,772,102M695
12/09/201959,82%0,671,791,361,361,824M915
11/09/20190,00%0,001,121,270,981,28651K233
10/09/201912,00%0,121,121,050,871,252M530
09/09/201938,89%0,281,000,740,681,001M368
06/09/2019-6,49%-0,050,720,660,650,7891K40
05/09/2019-3,75%-0,030,770,900,770,931M114
04/09/201917,65%0,120,800,750,700,80162K74
03/09/2019-15,00%-0,120,680,700,630,75899K48
02/09/201923,08%0,150,800,800,750,95196K50
30/08/20190,00%0,000,650,860,650,88184K51
29/08/201966,67%0,260,650,460,460,65209K56
28/08/20192,63%0,010,390,390,380,4541K27
27/08/20192,70%0,010,380,360,350,4565K21
26/08/2019-21,28%-0,100,370,510,370,5149K21
23/08/2019-18,97%-0,110,470,510,450,606K11
22/08/20190,00%0,000,580,510,510,587973
21/08/2019-7,94%-0,050,580,520,520,5812K7
20/08/20196,78%0,040,630,680,600,684K4
19/08/2019-15,71%-0,110,590,600,590,601K2
16/08/20190,00%0,000,700,700,700,701K1
15/08/2019-26,32%-0,250,700,700,700,70701
14/08/2019-38,31%-0,590,950,800,800,951752
08/08/2019-45,20%-1,271,541,481,481,544503
01/08/2019-48,91%-2,692,812,812,812,8111K1
16/07/20191,29%0,075,505,505,505,506K1
15/07/201941,41%1,595,435,435,435,43133K1
05/07/20191,05%0,043,843,843,843,843841
10/06/2019-11,63%-0,503,803,803,803,803801
31/05/201935,65%1,134,304,304,304,304301
23/05/2019-9,43%-0,333,173,173,173,173171
21/05/201912,90%0,403,503,503,503,5042K1
17/05/2019-17,33%-0,653,103,103,103,103101
16/05/2019-2,60%-0,103,753,753,753,753751
14/05/2019-3,75%-0,153,854,033,854,037882
13/05/2019-2,68%-0,114,004,204,004,208202
10/05/2019--4,113,503,504,203K7


*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