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: VALEL525

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
06/12/20199,38%0,030,350,350,340,461M1.512
05/12/2019-8,57%-0,030,320,370,290,391M975
04/12/201920,69%0,060,350,360,330,421M881
03/12/2019-48,21%-0,270,290,600,280,602M1.444
02/12/2019133,33%0,320,560,280,280,712M2.110
29/11/2019-35,14%-0,130,240,350,210,391M3.004
28/11/2019-27,45%-0,140,370,440,280,571M993
27/11/2019-23,88%-0,160,510,650,380,661M986
26/11/201915,52%0,090,670,520,500,803M1.169
25/11/201948,72%0,190,580,410,410,713M1.527
22/11/2019105,26%0,200,390,200,200,391M933
21/11/20195,56%0,010,190,160,140,1934K152
19/11/2019-5,26%-0,010,180,220,160,2474K197
18/11/2019-13,64%-0,030,190,240,180,2684K111
14/11/2019-8,33%-0,020,220,280,200,2890K117
13/11/2019-40,00%-0,160,240,360,230,38163K373
12/11/2019-2,44%-0,010,400,440,370,48206K356
11/11/2019-29,31%-0,170,410,420,370,44151K241
08/11/2019-29,27%-0,240,580,600,520,61287K193
07/11/20191,23%0,010,820,850,690,96307K111
06/11/2019-7,95%-0,070,810,720,650,82209K70
05/11/201911,39%0,090,880,920,770,9263K25
04/11/201941,07%0,230,790,590,590,86203K60
01/11/201955,56%0,200,560,470,470,60105K57
31/10/2019-34,55%-0,190,360,420,350,4228K13
30/10/2019-12,70%-0,080,550,500,430,553K9
29/10/20195,00%0,030,630,630,600,657K9
28/10/20190,00%0,000,600,650,580,6818K19
25/10/201927,66%0,130,600,550,550,649K18
24/10/2019-11,32%-0,060,470,520,420,5311K14
23/10/2019-5,36%-0,030,530,600,510,622K10
22/10/2019-1,75%-0,010,560,590,520,5956K33
21/10/201921,28%0,100,570,500,500,57105K21
18/10/2019-24,19%-0,150,470,630,470,6341K18
17/10/2019-4,62%-0,030,620,610,600,629133
16/10/2019-22,62%-0,190,650,650,650,655202
15/10/2019-6,67%-0,060,840,840,840,841681
14/10/2019-23,08%-0,270,900,930,890,94249K53
11/10/20195,41%0,061,171,401,171,4042K6
30/09/20191,83%0,021,111,111,111,111111
26/09/2019-8,40%-0,101,091,091,091,092181
25/09/201930,77%0,281,191,201,191,20597K2
24/09/2019-31,06%-0,410,910,900,900,913632
23/09/2019-2,22%-0,031,321,321,321,321321
19/09/2019-32,50%-0,651,351,351,351,352702
17/09/201917,65%0,302,002,002,002,006001
16/09/2019-37,04%-1,001,701,491,491,706324
13/09/201938,46%0,752,702,202,202,704K4
12/09/201921,88%0,351,951,901,902,1542K16
11/09/20196,67%0,101,601,601,601,603201
10/09/201930,43%0,351,501,501,501,502K1
06/09/2019-23,33%-0,351,151,591,151,599814
04/09/201925,00%0,301,501,501,501,501501
30/08/201920,00%0,201,201,201,201,201K1
29/08/2019-36,71%-0,581,000,990,841,007K14
13/08/201912,86%0,181,581,301,301,585K2
09/08/2019-27,84%-0,541,401,501,401,502K2
08/08/20199,60%0,171,941,941,941,942K1
06/08/201912,03%0,191,771,821,761,8228K15
05/08/2019-22,93%-0,471,581,571,541,63142K141
02/08/2019-13,50%-0,322,052,212,002,2157K10
01/08/2019-18,56%-0,542,372,402,352,6135K7
31/07/2019-7,32%-0,232,912,902,902,9337K4
30/07/2019-0,32%-0,013,143,103,103,1494K5
29/07/2019-4,83%-0,163,153,053,053,1542K3
26/07/20190,30%0,013,313,263,263,3129K3
25/07/2019-3,51%-0,123,303,303,303,303K1
24/07/2019-19,53%-0,833,423,603,423,6033K5
23/07/2019-1,16%-0,054,254,254,254,2517K1
22/07/2019-6,93%-0,324,304,444,304,4431K4
18/07/2019-2,33%-0,114,624,714,504,73833K47
17/07/2019-6,34%-0,324,734,954,704,95698K35
16/07/20191,00%0,055,054,904,905,05116K5
15/07/201929,87%1,155,005,005,005,00190K1
05/07/2019-12,50%-0,553,853,823,823,8518K2
03/07/20197,06%0,294,404,404,404,404401
02/07/2019-11,04%-0,514,114,114,114,114111
17/06/2019-16,00%-0,884,624,004,004,628622
12/06/201943,98%1,685,505,505,505,5026K1
03/06/2019-15,30%-0,693,823,823,823,823821
27/05/201925,28%0,914,514,554,514,559062
22/05/201920,00%0,603,603,603,603,603601
21/05/2019-25,00%-1,003,003,003,003,0046K2
09/05/2019-9,50%-0,424,004,214,004,218212
08/05/20190,68%0,034,424,424,424,424421
07/05/2019-5,59%-0,264,394,394,394,394391
06/05/2019--4,654,424,424,659072


*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