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
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
09/10/2019-27,14%-0,190,510,700,510,7017K9
04/10/201920,69%0,120,700,700,700,707001
03/10/20191,75%0,010,580,550,550,584K3
02/10/2019-18,57%-0,130,570,610,570,612K3
01/10/2019-4,11%-0,030,700,700,700,703501
30/09/20190,00%0,000,730,730,730,734K3
27/09/20192,82%0,020,730,720,720,8225K7
26/09/20194,41%0,030,710,750,710,7540K7
25/09/2019-2,86%-0,020,680,600,600,687344
24/09/2019-10,26%-0,080,700,700,700,707001
23/09/201941,82%0,230,780,600,580,784K11
20/09/20190,00%0,000,550,600,550,601K2
19/09/201937,50%0,150,550,550,550,552751
18/09/20190,00%0,000,400,400,400,404002
17/09/20190,00%0,000,400,400,400,401601
16/09/2019-11,11%-0,050,400,400,400,401K7
13/09/2019-10,00%-0,050,450,480,450,482K6
12/09/2019-15,25%-0,090,500,500,500,501001
11/09/201931,11%0,140,590,500,500,6013K8
10/09/2019-18,18%-0,100,450,510,450,5112K13
09/09/2019-48,60%-0,520,550,600,550,7021K19
02/09/201972,58%0,451,071,001,001,076K3
28/08/201912,73%0,070,620,620,620,626K1
27/08/20195,77%0,030,550,520,520,552K4
26/08/2019-5,45%-0,030,520,550,520,556K4
23/08/2019-29,49%-0,230,550,550,550,551101
22/08/2019-2,50%-0,020,780,780,780,78781
21/08/201933,33%0,200,800,800,800,802K3
20/08/2019-1,64%-0,010,600,510,500,656K8
19/08/20193,39%0,020,610,610,510,616K5
16/08/2019-46,36%-0,510,590,900,591,1036K19
15/08/2019-15,38%-0,201,101,051,001,103K4
14/08/2019-13,33%-0,201,301,351,301,354K3
13/08/20195,63%0,081,501,501,501,503K1
12/08/20191,43%0,021,421,421,421,427102
09/08/2019-9,68%-0,151,401,571,401,576K3
08/08/201919,23%0,251,551,601,551,754K6
07/08/2019-6,47%-0,091,301,421,301,5018K6
06/08/201925,23%0,281,391,501,351,501K4
05/08/2019-6,72%-0,081,111,001,001,253K4
02/08/2019-7,03%-0,091,191,201,191,202K5
01/08/201928,00%0,281,281,201,201,3128K8
31/07/20190,00%0,001,001,001,001,001001
30/07/201912,36%0,111,001,201,001,201K4
29/07/2019-1,11%-0,010,890,950,891,107K7
26/07/201913,92%0,110,900,900,900,904K2
25/07/2019-9,20%-0,080,790,820,790,822K2
24/07/201933,85%0,220,870,700,650,9511K11
23/07/20190,00%0,000,650,700,650,701K7
22/07/2019-25,29%-0,220,650,700,650,702K3
19/07/2019-3,33%-0,030,870,900,700,9012K6
18/07/201920,00%0,150,900,800,641,00109K21
17/07/20197,14%0,050,750,700,660,752M9
16/07/2019-6,67%-0,050,700,750,700,753604
15/07/201925,00%0,150,750,450,450,753M21
12/07/2019-14,29%-0,100,600,700,450,707106
11/07/2019-21,35%-0,190,700,700,700,706303
10/07/201936,92%0,240,891,280,651,283M12
08/07/2019124,14%0,360,650,330,330,8012K11
05/07/2019-3,33%-0,010,290,500,290,516K12
04/07/2019-14,29%-0,050,300,490,300,499997
03/07/2019118,75%0,190,350,300,290,3938812
10/05/2019--0,160,150,150,16761K3


*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