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: ANIM3

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
03/06/20209,13%2,1025,1023,3523,3425,5331M7.570
02/06/20202,18%0,4923,0022,8722,5324,0611M2.283
01/06/20202,64%0,5822,5121,9021,7222,516M1.474
29/05/2020-0,05%-0,0121,9321,9521,3922,3011M2.334
28/05/2020-1,79%-0,4021,9422,0121,7622,4712M2.928
27/05/20204,39%0,9422,3421,7621,4122,746M1.761
26/05/20204,44%0,9121,4020,8020,6921,9510M2.339
25/05/20204,06%0,8020,4919,7819,7820,9712M2.625
22/05/2020-3,24%-0,6619,6919,1018,5020,3010M3.048
21/05/20206,21%1,1920,3518,8918,8920,7514M3.562
20/05/2020-0,83%-0,1619,1619,5518,7620,069M1.835
19/05/2020-1,08%-0,2119,3219,4819,2319,785M1.411
18/05/20203,33%0,6319,5319,0619,0120,1710M3.151
15/05/20203,28%0,6018,9018,0418,0019,7819M4.361
14/05/20202,52%0,4518,3017,9017,7418,4012M3.717
13/05/2020-2,72%-0,5017,8518,3517,3518,5616M4.758
12/05/2020-4,63%-0,8918,3519,2018,3419,837M2.267
11/05/2020-2,83%-0,5619,2419,8019,2419,976M1.682
08/05/2020-2,94%-0,6019,8020,9419,8021,167M2.113
07/05/2020-4,14%-0,8820,4021,7219,8321,857M2.219
06/05/20204,31%0,8821,2820,7019,9321,355M1.567
05/05/2020-5,95%-1,2920,4022,3020,4022,315M1.330
04/05/2020-4,78%-1,0921,6922,2921,1522,2917M4.455
30/04/20202,61%0,5822,7821,9921,5123,9458M9.878
29/04/20205,92%1,2422,2021,0220,8822,7914M3.658
28/04/20206,13%1,2120,9620,2919,6320,9614M3.463
27/04/20202,65%0,5119,7519,6618,8919,878M2.133
24/04/2020-10,76%-2,3219,2421,4918,5021,4911M2.377
23/04/2020-2,27%-0,5021,5622,1420,9122,4911M2.292
22/04/20201,43%0,3122,0621,3521,3522,5911M1.882
20/04/20203,57%0,7521,7520,5920,3322,3013M3.755
17/04/20201,89%0,3921,0020,6320,1721,6114M3.029
16/04/20206,79%1,3120,6119,6919,3120,6113M3.202
15/04/20200,26%0,0519,3018,9418,3819,8747M5.066
14/04/20205,19%0,9519,2518,6418,6419,9434M4.082
13/04/2020-3,68%-0,7018,3018,8218,1019,2612M3.744
09/04/2020-2,01%-0,3919,0019,8218,1620,5924M5.361
08/04/2020-4,01%-0,8119,3920,2918,9520,4517M4.200
07/04/202011,23%2,0420,2019,0719,0720,7017M4.947
06/04/20204,37%0,7618,1618,5017,7719,0519M6.041
03/04/2020-5,38%-0,9917,4018,3317,4018,3327M6.903
02/04/2020-1,45%-0,2718,3918,7017,8819,0025M7.102
01/04/2020-2,15%-0,4118,6617,2917,2518,6826M5.454
31/03/2020-8,67%-1,8119,0720,3418,6320,8114M3.198
30/03/2020-5,73%-1,2720,8821,9920,8822,5815M3.058
27/03/2020-3,28%-0,7522,1522,9020,5022,909M2.421
26/03/202011,65%2,3922,9020,3020,3024,2717M3.790
25/03/202011,41%2,1020,5117,6017,6022,5917M3.168
24/03/202011,58%1,9118,4117,9816,9119,3128M3.375
23/03/2020-4,40%-0,7616,5016,7815,4717,2229M8.948
20/03/20202,43%0,4117,2618,0016,8719,8149M12.317
19/03/20208,50%1,3216,8513,3012,5016,8518M6.535
18/03/2020-20,97%-4,1215,5318,9013,9918,9018M7.114
17/03/20200,67%0,1319,6520,5518,9020,6923M6.574
16/03/2020-20,33%-4,9819,5220,6019,1322,5227M7.815
13/03/2020-0,81%-0,2024,5027,7723,0228,0452M10.478
12/03/2020-13,00%-3,6924,7025,0022,0225,2222M4.543
11/03/2020-5,71%-1,7228,3929,7226,8030,3926M5.465
10/03/20202,59%0,7630,1130,3029,9731,0331M3.377
09/03/2020-9,27%-3,0029,3530,6428,7330,6541M8.217
06/03/2020-1,46%-0,4832,3532,1730,7032,9317M3.313
05/03/2020-5,01%-1,7332,8334,1332,3334,3812M2.438
04/03/2020-1,59%-0,5634,5635,5434,1135,5514M2.680
03/03/2020-0,73%-0,2635,1234,9934,2536,0813M2.186
02/03/2020-1,72%-0,6235,3835,0133,9235,3929M4.216
28/02/20205,79%1,9736,0033,6132,5436,0031M3.509
27/02/2020-4,68%-1,6734,0335,2433,3035,7027M4.815
26/02/2020-7,37%-2,8435,7036,6935,7036,9918M2.602
21/02/20200,63%0,2438,5438,3437,2838,5417M3.047
20/02/2020-0,85%-0,3338,3038,7537,8638,9323M3.421
19/02/2020-0,26%-0,1038,6338,9938,6339,5926M3.461
18/02/20201,49%0,5738,7338,2037,3538,7324M2.965
17/02/2020-1,06%-0,4138,1639,0037,1939,9039M5.437
14/02/2020-0,34%-0,1338,5738,7537,9338,9924M4.370
13/02/2020-0,13%-0,0538,7038,4037,4738,8015M2.415
12/02/20203,50%1,3138,7538,0037,8039,0864M6.942
11/02/20204,14%1,4937,4435,9035,6937,8432M5.171
10/02/2020-2,71%-1,0035,9536,9734,2136,9747M6.559
07/02/2020-2,22%-0,8436,9537,7935,7437,7936M5.936
06/02/2020-0,53%-0,2037,7938,0837,2838,4628M4.698
05/02/20200,64%0,2437,9938,4937,0038,9551M6.762
04/02/20200,00%0,0037,7538,5037,6738,9952M7.879
03/02/20202,28%0,8437,7537,5837,5838,2873M7.512
31/01/2020-0,22%-0,0836,9137,3436,5237,5378M6.777
30/01/20201,62%0,5936,9936,6036,1338,04110M10.232
29/01/2020-0,82%-0,3036,4037,0036,0437,45113M4.050
28/01/20200,11%0,0436,7036,5936,3536,9514M2.035
27/01/2020-3,53%-1,3436,6637,6536,4637,6510M1.803
24/01/2020-1,55%-0,6038,0038,7637,7238,7916M2.243
23/01/20203,51%1,3138,6036,9935,9538,7728M4.710
22/01/20203,64%1,3137,2935,9335,6637,2914M1.841
21/01/20205,58%1,9035,9834,4034,3936,1824M2.451
20/01/20202,16%0,7234,0833,3633,3634,5118M1.705
17/01/20201,34%0,4433,3633,5732,2233,5715M1.593
16/01/20200,37%0,1232,9232,9532,8933,7412M2.526
15/01/20202,50%0,8032,8032,2131,9433,0027M4.209
14/01/2020-0,44%-0,1432,0032,1431,4632,3317M2.607
13/01/20201,29%0,4132,1432,0031,6332,1411M1.801
10/01/2020-2,16%-0,7031,7332,5031,7332,7613M2.523
09/01/2020-1,04%-0,3432,4333,0131,9633,0124M3.551
08/01/20201,02%0,3332,7732,4432,2833,8449M3.120
07/01/20207,42%2,2432,4430,5029,9532,7545M2.808
06/01/20200,83%0,2530,2029,5629,2530,2317M3.195
03/01/20201,18%0,3529,9529,0028,3929,9729M3.561
02/01/2020-0,64%-0,1929,6030,0429,4430,2917M2.575
30/12/2019-0,70%-0,2129,7930,0029,6030,1714M2.139
27/12/20192,39%0,7030,0029,4329,2430,2914M2.545
26/12/20193,86%1,0929,3028,2228,1629,3916M2.507
23/12/2019-2,18%-0,6328,2128,8428,2029,008M1.676
20/12/20190,59%0,1728,8428,8928,0428,906M1.319
19/12/20190,21%0,0628,6728,3728,3728,986M1.192
18/12/20191,17%0,3328,6128,3627,9828,9812M1.951
17/12/20190,86%0,2428,2827,9027,9028,449M1.670
16/12/20190,25%0,0728,0427,9727,3328,3415M2.243
13/12/20195,51%1,4627,9726,4926,2628,3522M4.176
12/12/20196,72%1,6726,5124,8724,6326,5112M2.349
11/12/20192,31%0,5624,8424,3024,2024,8411M1.865
10/12/20193,23%0,7624,2823,5023,3224,285M1.082
09/12/2019-0,21%-0,0523,5223,7523,4323,876M1.637
06/12/20190,17%0,0423,5723,5023,1023,717M1.702
05/12/20193,20%0,7323,5322,8422,5123,537M1.534
04/12/20190,93%0,2122,8022,5322,5222,803M1.033
03/12/20191,12%0,2522,5922,2522,2022,786M1.561
02/12/2019-0,80%-0,1822,3422,4122,2022,795M1.292
29/11/20190,40%0,0922,5222,4022,3122,777M1.627
28/11/2019-3,57%-0,8322,4322,9122,1422,918M1.636
27/11/20195,15%1,1423,2621,8021,8023,2610M1.868
26/11/20190,82%0,1822,1221,9021,7222,135M1.426
25/11/2019-1,17%-0,2621,9422,2121,9122,215M1.199
22/11/2019-0,13%-0,0322,2022,2321,6622,257M1.762
21/11/20191,79%0,3922,2321,8521,6422,253M883
19/11/2019-2,37%-0,5321,8422,5921,8422,594M1.104
18/11/20191,91%0,4222,3721,9621,9622,6628M2.201
14/11/2019--21,9521,3320,7021,956M1.386


*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