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: VALEL515

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
06/12/20197,81%0,050,690,720,680,903M3.049
05/12/2019-3,03%-0,020,640,670,530,732M978
04/12/201920,00%0,110,660,660,600,743M1.344
03/12/2019-43,88%-0,430,550,960,540,962M1.489
02/12/2019117,78%0,530,980,460,461,173M2.196
29/11/2019-27,42%-0,170,450,640,440,702M3.175
28/11/2019-26,19%-0,220,620,840,500,91894K534
27/11/2019-21,50%-0,230,840,990,641,141M1.025
26/11/201915,05%0,141,070,970,821,243M1.516
25/11/201943,08%0,280,930,800,751,124M2.507
22/11/2019124,14%0,360,650,350,320,652M1.123
21/11/2019-6,45%-0,020,290,280,220,32406K335
19/11/2019-3,12%-0,010,310,320,260,39301K369
18/11/201910,34%0,030,320,360,280,40217K262
14/11/2019-25,64%-0,100,290,370,290,4099K257
13/11/2019-30,36%-0,170,390,500,340,55211K514
12/11/2019-3,45%-0,020,560,630,550,67247K465
11/11/2019-28,40%-0,230,580,800,550,80200K225
08/11/2019-33,06%-0,400,810,900,760,91386K120
07/11/20198,04%0,091,211,171,001,33152K62
06/11/20192,75%0,031,121,100,931,17186K46
05/11/20191,87%0,021,091,311,091,31113K38
04/11/201935,44%0,281,070,760,761,18456K141
01/11/201958,00%0,290,790,630,630,8448K29
31/10/2019-36,71%-0,290,501,000,481,0065K22
30/10/2019-7,06%-0,060,790,770,630,7932K14
29/10/2019-3,41%-0,030,850,820,750,9027K9
28/10/20193,53%0,030,880,870,870,9023K7
25/10/201932,81%0,210,850,810,780,8919K17
24/10/2019-9,86%-0,070,640,730,600,7317K21
23/10/2019-7,79%-0,060,710,820,680,8412K14
22/10/20196,94%0,050,770,780,720,81188K45
21/10/201916,13%0,100,720,700,700,722K5
18/10/2019-19,48%-0,150,620,800,620,816K15
17/10/2019-3,75%-0,030,770,800,770,801572
16/10/2019-32,77%-0,390,800,880,800,8810K3
14/10/2019-22,22%-0,341,191,191,191,191191
11/10/2019125,00%0,851,531,531,531,532K2
08/10/2019-31,31%-0,310,680,710,680,717512
04/10/201925,32%0,200,990,830,830,995535
02/10/2019-42,75%-0,590,790,790,790,79791
01/10/2019-1,43%-0,021,381,451,381,4511K2
30/09/20193,70%0,051,401,251,251,409K3
27/09/20190,75%0,011,351,471,301,4710K4
26/09/2019-4,96%-0,071,341,311,311,342652
25/09/201927,03%0,301,411,411,411,411411
24/09/2019-28,39%-0,441,111,151,111,152262
23/09/2019-1,27%-0,021,551,551,551,551551
20/09/2019-21,50%-0,431,571,571,571,571571
11/09/2019135,29%1,152,002,002,002,0016K1
04/09/20196,25%0,050,850,850,850,852K1
03/09/2019-25,93%-0,280,800,800,800,803K1
21/08/2019-20,00%-0,271,081,081,081,081081
09/08/2019-30,41%-0,591,351,351,351,358K1
07/08/2019-22,40%-0,561,941,561,562,4013K3
06/08/2019-50,79%-2,582,502,902,502,9055K2
18/07/2019-2,68%-0,145,085,205,085,20593K30
17/07/2019-3,69%-0,205,225,205,205,22266K18
15/07/20195,24%0,275,425,255,255,47466K27
12/07/2019-11,21%-0,655,155,155,155,1510K2
10/07/201910,48%0,555,805,805,805,80110K1
04/07/2019-12,50%-0,755,256,005,256,0028K5
14/06/201915,38%0,806,006,006,006,0029K1
11/06/201920,93%0,905,205,005,005,2094K8
22/05/201943,33%1,304,304,304,304,60132K5
21/05/2019-14,29%-0,503,003,003,003,0030K1
17/05/2019-0,28%-0,013,503,503,503,5020K1
14/05/2019-13,33%-0,543,513,513,513,5167K1
13/05/2019--4,054,304,054,3063K5


*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