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: VALEL520

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
06/12/20198,89%0,040,490,500,470,633M1.550
05/12/2019-11,76%-0,060,450,510,400,542M1.023
04/12/201927,50%0,110,510,500,450,552M1.024
03/12/2019-44,44%-0,320,400,670,390,673M1.554
02/12/2019118,18%0,390,720,340,340,916M2.290
29/11/2019-31,25%-0,150,330,380,320,512M1.104
28/11/2019-23,81%-0,150,480,560,380,722M960
27/11/2019-28,41%-0,250,630,800,500,843M1.469
26/11/201914,29%0,110,880,680,651,004M1.848
25/11/201954,00%0,270,770,680,680,904M2.047
22/11/2019117,39%0,270,500,260,250,502M1.602
21/11/2019-4,17%-0,010,230,200,180,24324K287
19/11/20190,00%0,000,240,270,200,30837K582
18/11/20190,00%0,000,240,320,220,32510K569
14/11/2019-20,00%-0,060,240,310,230,33183K117
13/11/2019-36,17%-0,170,300,430,280,46736K996
12/11/20190,00%0,000,470,520,460,58457K196
11/11/2019-31,88%-0,220,470,600,450,60463K229
08/11/2019-31,00%-0,310,690,770,620,78580K219
07/11/20196,38%0,061,001,060,831,12818K225
06/11/20190,00%0,000,940,850,800,97287K31
05/11/20190,00%0,000,940,970,901,10529K138
04/11/201936,23%0,250,940,600,601,00357K622
01/11/201964,29%0,270,690,550,550,72270K130
31/10/2019-37,31%-0,250,420,540,410,5429K39
30/10/2019-5,63%-0,040,670,610,550,6767K41
29/10/2019-4,05%-0,030,710,650,640,78104K31
28/10/20190,00%0,000,740,790,730,81143K59
25/10/201937,04%0,200,740,650,650,7557K41
24/10/2019-8,47%-0,050,540,540,520,5519K15
23/10/2019-10,61%-0,070,590,690,590,7065K33
22/10/20193,12%0,020,660,650,630,6614K8
21/10/201923,08%0,120,640,580,580,65150K46
18/10/2019-24,64%-0,170,520,670,520,6746K32
17/10/2019-6,76%-0,050,690,700,660,7040K29
16/10/2019-26,73%-0,270,740,780,740,7932K17
15/10/2019-2,88%-0,031,010,930,931,0849K10
14/10/2019-22,96%-0,311,041,161,021,16111K35
11/10/201939,18%0,381,351,381,351,386782
10/10/201911,49%0,100,971,060,971,0652K3
07/10/2019-1,14%-0,010,870,870,870,8710K1
04/10/201946,67%0,280,880,740,740,8811K19
03/10/2019-16,67%-0,120,600,600,600,601K1
02/10/2019-39,50%-0,470,721,150,721,1510K3
01/10/2019-4,80%-0,061,191,281,191,5141K11
30/09/20198,70%0,101,251,191,191,2510K15
27/09/2019-4,17%-0,051,151,151,151,155751
26/09/2019-4,76%-0,061,201,251,201,252K2
25/09/201923,53%0,241,261,001,001,264K7
24/09/2019-27,14%-0,381,021,080,981,08212K41
23/09/2019-6,67%-0,101,401,471,401,4728K4
20/09/20190,67%0,011,501,351,351,502K3
19/09/2019-21,58%-0,411,491,491,491,491491
18/09/2019-5,00%-0,101,901,901,901,902K1
17/09/2019-4,31%-0,092,002,002,002,002K1
12/09/201969,92%0,862,092,022,022,0925K15
05/09/2019-0,81%-0,011,231,231,231,23267K1
04/09/201919,23%0,201,241,241,241,242M1
03/09/2019-2,80%-0,031,041,041,041,044K1
30/08/2019-44,27%-0,851,071,071,071,077K1
08/08/201992,00%0,921,921,921,921,92192K1
07/08/2019-81,85%-4,511,001,001,001,009K2
21/06/201910,20%0,515,515,515,515,512M1
19/06/201942,05%1,485,005,005,005,0015K1
23/05/2019-15,99%-0,673,523,523,523,5230K1
22/05/201961,15%1,594,194,194,194,191M1
20/05/2019--2,602,602,602,6016K1


*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