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: VVARL800

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
29/05/2020-4,76%-0,255,005,005,005,005001
28/05/20200,96%0,055,255,205,155,4012K10
27/05/202030,00%1,205,205,205,205,205201
26/05/2020-6,98%-0,304,004,604,004,6057K2
25/05/202056,93%1,564,304,304,304,304301
20/05/2020-4,53%-0,132,742,742,742,743K1
19/05/202010,38%0,272,872,702,702,9021K14
18/05/2020-13,33%-0,402,602,602,602,6053K3
13/05/202030,43%0,703,002,202,153,0068K3
11/05/2020-3,36%-0,082,302,302,302,302301
08/05/2020-32,00%-1,122,382,202,202,70166K8
07/05/20203,55%0,123,503,503,503,503501
05/05/202022,91%0,633,383,603,383,6017K3
30/04/2020-1,08%-0,032,752,752,752,755501
28/04/202068,48%1,132,782,792,652,796K3
24/04/2020-21,43%-0,451,651,661,651,6610K2
23/04/202031,25%0,502,102,282,102,2853K2
22/04/20203,23%0,051,601,401,401,601K2
16/04/20206,90%0,101,551,601,521,60107K6
15/04/202052,63%0,501,451,501,401,5044K5
13/04/20200,00%0,000,950,950,950,952K1
09/04/202011,76%0,100,950,950,950,953802
08/04/202011,84%0,090,850,850,850,852K1
02/04/2020-10,59%-0,090,760,760,760,76761
01/04/2020-39,29%-0,550,850,850,850,85851
26/03/202027,27%0,301,401,401,401,403M1
24/03/2020-62,07%-1,801,101,101,101,103M2
13/12/201926,64%0,612,902,302,072,90786K98
12/12/2019-1,72%-0,042,292,452,293,10518K64
11/12/20199,39%0,202,332,282,182,34637K416
10/12/2019-3,18%-0,072,132,132,132,31194K48
09/12/201918,28%0,342,202,242,022,45377K77
06/12/201939,85%0,531,861,451,452,05472K80
05/12/2019-10,74%-0,161,331,421,301,56478K349
04/12/20190,68%0,011,491,601,491,901M132
03/12/201923,33%0,281,481,151,001,55732K185
02/12/201930,43%0,281,201,191,091,272M415
29/11/201937,31%0,250,920,690,601,002M610
28/11/201948,89%0,220,670,440,420,691M648
27/11/201973,08%0,190,450,290,270,47939K915
26/11/20190,00%0,000,260,270,190,27355K441
25/11/201918,18%0,040,260,240,230,33367K477
22/11/201946,67%0,070,220,160,130,24415K541
21/11/201925,00%0,030,150,120,090,16100K240
19/11/2019-20,00%-0,030,120,150,100,18136K288
18/11/2019-25,00%-0,050,150,200,140,22159K354
14/11/201966,67%0,080,200,080,070,21253K398
13/11/20190,00%0,000,120,120,080,14110K217
12/11/2019-40,00%-0,080,120,200,110,2088K136
11/11/201942,86%0,060,200,120,120,2061K91
08/11/2019-17,65%-0,030,140,170,140,1731K77
07/11/2019-19,05%-0,040,170,210,170,2122K50
06/11/201910,53%0,020,210,180,160,2233K55
05/11/2019-34,48%-0,100,190,280,190,2837K72
04/11/2019-9,38%-0,030,290,350,290,3695K42
01/11/201939,13%0,090,320,280,240,3319K33
31/10/20190,00%0,000,230,230,210,2516K40
30/10/2019-20,69%-0,060,230,290,220,297K16
29/10/20190,00%0,000,290,270,230,325K13
28/10/2019-6,45%-0,020,290,320,290,3319K16
25/10/2019-8,82%-0,030,310,350,300,3523K22
24/10/2019-10,53%-0,040,340,350,280,368K20
23/10/2019-19,15%-0,090,380,500,370,5012K30
22/10/2019-4,08%-0,020,470,500,470,528K14
21/10/2019-20,97%-0,130,490,510,440,5126K18
18/10/2019-11,43%-0,080,620,580,550,6220K7
17/10/201927,27%0,150,700,700,640,715K8
16/10/20193,77%0,020,550,500,500,6027K7
15/10/20191,92%0,010,530,570,530,6524K7
14/10/2019-13,33%-0,080,520,520,500,6118K5
11/10/201933,33%0,150,600,520,520,607K5
10/10/2019-11,76%-0,060,450,450,450,452K1
09/10/2019--0,510,700,510,7017K9


*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