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: VVARL900

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
06/12/201995,92%0,470,960,490,491,051M915
05/12/2019-14,04%-0,080,490,600,480,67463K588
04/12/2019-9,52%-0,060,570,650,550,982M959
03/12/201961,54%0,240,630,400,260,653M3.222
02/12/201977,27%0,170,390,370,300,421M1.229
29/11/201946,67%0,070,220,170,170,28889K1.279
28/11/201950,00%0,050,150,100,100,16346K936
27/11/201966,67%0,040,100,060,050,1087K444
26/11/201920,00%0,010,060,050,040,065K54
25/11/201925,00%0,010,050,060,050,0724K134
22/11/201933,33%0,010,040,030,020,0510K96
21/11/20190,00%0,000,030,040,020,043K51
19/11/2019-40,00%-0,020,030,050,020,0514K108
18/11/2019-16,67%-0,010,050,060,050,076K51
14/11/20190,00%0,000,060,040,040,073K42
13/11/2019-14,29%-0,010,060,050,030,063K38
12/11/20190,00%0,000,070,060,050,0764612
11/11/201940,00%0,020,070,050,040,072K17
08/11/2019-28,57%-0,020,050,070,050,073K17
07/11/20190,00%0,000,070,070,060,0736511
06/11/2019-12,50%-0,010,070,080,070,091K16
05/11/2019-27,27%-0,030,080,100,080,1114K42
04/11/2019-21,43%-0,030,110,150,110,154K10
01/11/201940,00%0,040,140,110,110,142K16
31/10/2019-9,09%-0,010,100,110,100,122K14
30/10/2019-8,33%-0,010,110,130,110,151K10
29/10/2019-7,69%-0,010,120,120,120,154K13
28/10/20190,00%0,000,130,140,110,143399
25/10/2019-13,33%-0,020,130,120,120,132K14
24/10/2019-6,25%-0,010,150,150,130,1511K27
23/10/2019-23,81%-0,050,160,200,150,204K29
22/10/20195,00%0,010,210,200,200,216717
21/10/2019-35,48%-0,110,200,250,170,2521K28
18/10/20196,90%0,020,310,270,250,312K9
17/10/201911,54%0,030,290,300,280,335K11
16/10/2019-7,14%-0,020,260,260,250,272K5
15/10/20190,00%0,000,280,290,280,322K5
14/10/2019-9,68%-0,030,280,250,210,299717
11/10/201919,23%0,050,310,260,260,316074
10/10/20194,00%0,010,260,280,260,285402
09/10/2019-28,57%-0,100,250,300,250,3032K12
07/10/201916,67%0,050,350,350,350,35351
04/10/20190,00%0,000,300,300,300,305702
03/10/20190,00%0,000,300,210,210,305003
02/10/2019-14,29%-0,050,300,300,300,301501
30/09/2019-22,22%-0,100,350,350,350,35351
27/09/20192,27%0,010,450,420,420,454K5
26/09/201946,67%0,140,440,400,260,454K4
25/09/20193,45%0,010,300,300,300,301501
24/09/2019-17,14%-0,060,290,290,290,301K3
23/09/2019-7,89%-0,030,350,350,350,386014
19/09/201952,00%0,130,380,400,380,40782
17/09/201925,00%0,050,250,250,210,308K10
16/09/2019-53,49%-0,230,200,200,200,202001
11/09/201916,22%0,060,430,400,400,431K4
10/09/2019-56,47%-0,480,370,320,240,377K16
02/09/201977,08%0,370,850,850,850,854251
30/08/2019-12,73%-0,070,480,460,450,483K4
29/08/201983,33%0,250,550,550,510,5511K12
28/08/20190,00%0,000,300,300,300,302K1
27/08/20190,00%0,000,300,300,300,301K3
26/08/2019-50,00%-0,300,300,400,300,404K9
21/08/2019100,00%0,300,600,600,550,602K4
16/08/2019-64,71%-0,550,300,500,300,503K5
14/08/2019-18,27%-0,190,850,850,850,85851
13/08/201915,56%0,141,040,950,951,0521K7
12/08/2019-18,18%-0,200,900,900,900,902K1
08/08/201929,41%0,251,100,900,901,108K6
07/08/20196,25%0,050,850,850,850,858501
06/08/201919,40%0,130,800,800,800,808003
02/08/2019-10,67%-0,080,671,000,671,0024K5
01/08/20197,14%0,050,750,850,700,852K5
30/07/201940,00%0,200,700,800,700,801K4
25/07/201961,29%0,190,500,500,500,50501
23/07/2019-38,00%-0,190,310,310,310,31311
17/07/201919,05%0,080,500,410,400,501M6
16/07/20195,00%0,020,420,430,420,43846K2
15/07/201933,33%0,100,400,350,350,402M7
10/07/2019650,00%0,260,300,350,290,362M5
10/05/2019--0,040,040,040,04200K2


*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