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: VALEJ515

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
16/10/2019-33,33%-0,010,020,030,010,0320K63
15/10/2019-25,00%-0,010,030,030,020,0515K81
14/10/2019-69,23%-0,090,040,100,030,1020K76
11/10/201962,50%0,050,130,120,100,20181K138
10/10/2019100,00%0,040,080,040,040,1029K235
09/10/201933,33%0,010,040,030,030,0510K54
08/10/2019-50,00%-0,030,030,060,030,0717K57
07/10/2019-25,00%-0,020,060,080,060,1018K44
04/10/20190,00%0,000,080,080,080,1190K102
03/10/2019-11,11%-0,010,080,110,060,1136K133
02/10/2019-64,00%-0,160,090,180,090,1865K162
01/10/2019-13,79%-0,040,250,280,240,42101K126
30/09/20190,00%0,000,290,280,210,29106K81
27/09/2019-6,45%-0,020,290,400,290,40283K120
26/09/2019-8,82%-0,030,310,350,300,38120K87
25/09/201936,00%0,090,340,250,240,35154K112
24/09/2019-44,44%-0,200,250,400,240,41262K155
23/09/2019-6,25%-0,030,450,450,450,55182K83
20/09/2019-5,88%-0,030,480,600,430,60143K93
19/09/2019-10,53%-0,060,510,500,470,5893K86
18/09/2019-14,93%-0,100,570,700,530,71211K122
17/09/2019-1,47%-0,010,670,660,650,78334K87
16/09/2019-40,87%-0,470,680,990,680,99292K91
13/09/20192,68%0,031,151,151,111,35489K109
12/09/201960,00%0,421,120,850,851,13873K176
11/09/20196,06%0,040,700,750,600,77122K40
10/09/201913,79%0,080,660,600,530,75474K36
09/09/201941,46%0,170,580,490,470,58334K116
06/09/2019-19,61%-0,100,410,420,410,4443K17
05/09/201910,87%0,050,510,550,500,5839K19
04/09/201917,95%0,070,460,480,420,4822K12
03/09/2019-22,00%-0,110,390,500,390,504K3
02/09/20194,17%0,020,500,550,490,6035K13
30/08/201923,08%0,090,480,510,450,5729K13
29/08/201956,00%0,140,390,280,280,3948K23
28/08/20194,17%0,010,250,230,230,3022K16
27/08/20190,00%0,000,240,250,230,2958K24
26/08/2019-20,00%-0,060,240,340,240,3499K44
23/08/2019-16,67%-0,060,300,360,300,3912K12
22/08/2019-7,69%-0,030,360,400,340,4040K11
21/08/2019-11,36%-0,050,390,350,350,4145K13
20/08/20197,32%0,030,440,380,380,4414K11
19/08/2019-12,77%-0,060,410,450,400,45116K31
16/08/2019-12,96%-0,070,470,500,470,503K2
15/08/2019-18,18%-0,120,540,560,460,6164K36
14/08/2019-34,00%-0,340,660,700,660,7417K6
13/08/201936,99%0,271,000,950,931,0022K7
12/08/2019-14,12%-0,120,730,750,700,8035K11
09/08/2019-22,73%-0,250,851,000,801,0013K10
08/08/20190,00%0,001,101,201,101,203K7
07/08/2019-0,90%-0,011,100,840,841,1055K28
06/08/201911,00%0,111,111,251,111,253K3
05/08/2019-31,03%-0,451,001,011,001,0344K14
02/08/2019-25,26%-0,491,451,501,401,50175K23
01/08/2019-31,21%-0,881,941,831,831,94170K12
26/07/201927,60%0,612,822,822,822,822821
24/07/2019-44,75%-1,792,212,212,212,2128K2
26/06/2019--4,004,004,004,002K2


*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