ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: AAPL34

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

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-3,07%-3,77119,11120,07116,00124,065M118
27/02/2020-6,03%-7,89122,88127,00122,88127,503M59
26/02/2020-5,33%-7,36130,77130,00128,90131,903M59
21/02/2020-2,22%-3,14138,13140,00137,00140,002M19
20/02/2020-0,29%-0,41141,27142,00140,00142,402M15
19/02/20201,40%1,96141,68140,00140,00142,192M48
18/02/2020-1,72%-2,44139,72142,13137,00142,134M36
17/02/20201,44%2,02142,16147,65140,51147,65508K12
14/02/2020-1,46%-2,08140,14140,00139,87140,801M9
13/02/2020-0,54%-0,77142,22140,00140,00142,222M7
12/02/20202,93%4,07142,99140,00140,00142,993M14
11/02/2020-0,36%-0,50138,92138,80138,80139,982M9
10/02/20200,40%0,55139,42137,20137,20139,421M7
07/02/2020-0,75%-1,05138,87139,71138,00139,713M13
06/02/20202,35%3,21139,92138,20136,93139,92983K7
05/02/20201,33%1,79136,71136,15136,00136,802M9
04/02/20202,58%3,39134,92134,08134,08135,601M20
03/02/2020-1,36%-1,81131,53132,00130,41132,071M12
31/01/2020-2,22%-3,03133,34136,37132,40136,372M17
30/01/2020-0,15%-0,20136,37137,60136,37137,60794K9
29/01/20202,02%2,71136,57136,40136,40138,701M15
28/01/20203,75%4,84133,86130,00130,00133,862M13
27/01/2020-3,71%-4,97129,02131,00129,02131,402M19
24/01/20200,31%0,42133,99134,31133,40135,002M11
23/01/2020-0,18%-0,24133,57133,81132,46133,811M16
22/01/2020-0,04%-0,05133,81133,00132,85133,962M15
21/01/2020-0,84%-1,14133,86135,06133,37135,062M12
20/01/20201,42%1,89135,00135,01135,00135,0127K2
17/01/20200,63%0,83133,11133,00132,28133,11823K6
16/01/20201,56%2,03132,28130,00130,00132,28224K7
15/01/20200,42%0,55130,25130,40130,15131,602M17
14/01/2020-1,59%-2,10129,70131,10129,42131,731M24
13/01/20203,18%4,06131,80127,10127,10131,802M16
10/01/20200,42%0,54127,74127,10126,10127,742M15
09/01/20202,99%3,69127,20125,00125,00127,202M21
08/01/20200,84%1,03123,51122,40121,71123,954M13
07/01/20200,25%0,30122,48122,15121,51122,802M8
06/01/20200,49%0,60122,18120,70120,70122,18926K10
03/01/20200,20%0,24121,58121,20114,16121,585M21
02/01/20203,12%3,67121,34120,00120,00121,342M9
30/12/2019-0,16%-0,19117,67117,86116,00117,86933K6
27/12/2019-0,04%-0,05117,86118,48117,70119,302M8
26/12/20191,26%1,47117,91119,32115,20119,32886K9
23/12/20191,11%1,28116,44114,98114,98116,442M10
20/12/20191,95%2,20115,16114,88114,88115,31277K7
19/12/2019-1,67%-1,92112,96114,80112,96114,80877K9
18/12/20191,39%1,58114,88113,91113,91114,90905K5
17/12/2019-0,81%-0,93113,30114,23112,66114,754M11
16/12/20190,48%0,55114,23114,19113,73114,373M5
13/12/20191,88%2,10113,68112,48112,20113,683M11
12/12/2019-0,49%-0,55111,58111,34110,40111,582M9
11/12/20190,15%0,17112,13111,15111,01112,132M7
10/12/20190,77%0,85111,96111,10111,10112,00401K4
09/12/2019-1,39%-1,57111,11112,69110,30112,932M19
06/12/20191,23%1,37112,68112,60112,30112,68214K6
05/12/20190,38%0,42111,31111,62111,31111,62446K6
04/12/20192,33%2,52110,89110,22109,52110,891.000K14
03/12/2019-2,24%-2,48108,37110,85108,37110,85850K8
02/12/2019-2,63%-2,99110,85112,01110,85112,802M15
29/11/2019-0,81%-0,93113,84113,60113,25114,00182K5
28/11/20190,00%0,00114,77114,77114,77114,7734K1
27/11/20191,02%1,16114,77114,30113,35114,77662K9
26/11/20190,56%0,63113,61114,00113,40114,00250K7
25/11/20192,56%2,82112,98110,00110,00112,98279K5
22/11/2019-0,39%-0,43110,16110,19109,30110,20649K6
21/11/2019-1,23%-1,38110,59112,99110,28112,991M7
19/11/2019-0,74%-0,83111,97112,30111,97112,40190K3
18/11/20192,16%2,39112,80111,80111,80112,80571K3
14/11/2019-0,53%-0,59110,41111,00110,41111,03917K6
13/11/20191,19%1,31111,00109,69109,69111,0066K6
12/11/20190,40%0,44109,69109,70109,40109,80153K7
11/11/20190,38%0,41109,25108,30108,10109,25466K7
08/11/20192,67%2,83108,84107,56107,30108,84389K15
07/11/20191,96%2,04106,01106,10106,01106,80414K5
06/11/20191,43%1,47103,97104,49103,97105,10104K8
05/11/2019-0,41%-0,42102,50102,90102,50103,31370K14
04/11/20191,72%1,74102,92103,00102,90103,00340K8
01/11/20191,18%1,18101,1899,7099,70102,19976K7
31/10/20193,69%3,56100,0099,7698,50100,032M14
30/10/2019-0,46%-0,4596,4497,9596,4497,951M10
29/10/2019-1,89%-1,8796,8999,0096,8999,31956K11
28/10/20190,31%0,3198,7699,2998,7699,8030K3
25/10/20190,17%0,1798,4599,3598,0099,351M4
24/10/20190,98%0,9598,2897,3396,9298,28157K7
23/10/20190,02%0,0297,3398,6097,3398,60588K8
22/10/2019-1,86%-1,8497,3198,9797,3198,97433K10
21/10/20190,93%0,9199,1599,0099,00100,00378K7
18/10/20190,89%0,8798,2497,0097,0098,24204K3
17/10/20190,06%0,0697,3797,3797,3797,3710K1
16/10/2019-0,31%-0,3097,3197,9097,1197,90826K3
15/10/2019-0,54%-0,5397,6198,2097,6198,402M13
14/10/20190,85%0,8398,1497,8497,5298,20890K8
11/10/20193,19%3,0197,3195,0095,0097,31202K4
10/10/20191,85%1,7194,3094,4994,3094,58992K3
09/10/20190,41%0,3892,5992,2192,2193,004M8
08/10/2019-1,44%-1,3592,2193,4092,2193,40251K6
07/10/20192,06%1,8993,5693,4093,4094,02168K3
04/10/20192,28%2,0491,6791,2591,2592,52249K5
03/10/2019-1,07%-0,9789,6390,2189,0090,21180K10
02/10/2019-2,53%-2,3590,6091,0090,6091,00400K7
01/10/2019-0,63%-0,5992,9594,0092,9595,33761K14
30/09/20193,54%3,2093,5491,9491,9493,542M8
27/09/2019-0,89%-0,8190,3491,2990,3491,29301K3
26/09/2019-0,49%-0,4591,1591,2591,0092,003M17
25/09/20191,22%1,1091,6091,3991,3992,175M4
24/09/2019-0,70%-0,6490,5092,2090,5092,20890K6
23/09/2019-0,03%-0,0391,1491,1891,1492,00621K5
20/09/2019-1,32%-1,2291,1792,2091,1792,2074K3
19/09/20192,42%2,1892,3992,1992,0092,50194K6
18/09/20190,62%0,5690,2191,0090,2191,0045K5
17/09/2019-0,88%-0,8089,6590,0089,5390,00251K5
16/09/20190,47%0,4290,4590,0089,0090,45224K5
13/09/2019-1,54%-1,4190,0390,0088,6090,03690K16
12/09/20190,70%0,6491,4490,5090,5091,77784K17
11/09/20193,18%2,8090,8089,1989,1990,801M17
10/09/20190,45%0,3988,0088,0087,4088,40880K30
09/09/20191,26%1,0987,6188,0087,6188,602M6
06/09/2019-1,69%-1,4986,5286,8686,5287,45305K7
05/09/20192,85%2,4488,0187,0087,0088,01209K6
04/09/2019-0,02%-0,0285,5786,0085,5786,00206K4
03/09/2019-0,38%-0,3385,5985,0085,0086,26437K8
02/09/20190,48%0,4185,9285,9285,9285,929K1
30/08/2019-1,41%-1,2285,5186,7385,3886,76403K8
29/08/20191,25%1,0786,7387,0086,2087,00277K6
28/08/20190,33%0,2885,6684,8084,8085,73385K5
27/08/20190,54%0,4685,3885,6084,4885,82519K7
26/08/20191,94%1,6284,9285,0084,9285,80487K12
23/08/2019-4,24%-3,6983,3083,5583,2083,85702K5
22/08/20192,39%2,0386,9986,3085,7386,993M12
21/08/20190,31%0,2684,9685,6084,9685,602M6
20/08/2019-0,60%-0,5184,7085,6084,7085,801M14
19/08/20193,44%2,8385,2185,4085,2186,00891K10
16/08/20192,55%2,0582,3882,1582,1582,60469K6
15/08/2019--80,3381,0080,0081,002M8


*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