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: BOVA11

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
23/01/20200,97%1,11115,21113,50112,60115,21575M42.166
22/01/20201,29%1,45114,10113,30113,15114,10737M27.401
21/01/2020-1,54%-1,76112,65113,87112,65114,20482M35.458
20/01/20200,27%0,31114,41113,79113,50114,41511M66.683
17/01/20201,56%1,75114,10112,65112,64114,30717M89.510
16/01/20200,15%0,17112,35112,70111,63112,89532M34.582
15/01/2020-1,01%-1,14112,18113,00111,90113,05417M29.178
14/01/20200,21%0,24113,32112,75112,30113,40494M46.436
13/01/20201,62%1,80113,08111,50111,50113,08569M44.235
10/01/2020-0,34%-0,38111,28112,40110,70112,51682M21.554
09/01/2020-0,26%-0,29111,66111,95111,18112,55615M23.764
08/01/2020-0,26%-0,29111,95112,65111,40113,10726M46.982
07/01/2020-0,31%-0,35112,24112,90111,59112,90684M82.364
06/01/2020-1,06%-1,21112,59113,00112,02113,45763M49.161
03/01/2020-0,39%-0,44113,80112,93112,80114,50751M41.215
02/01/20202,71%3,01114,24112,45112,13114,24645M44.941
30/12/2019-0,84%-0,94111,23112,78111,23112,82367M22.865
27/12/2019-0,57%-0,64112,17113,00111,77113,84866M64.233
26/12/20191,02%1,14112,81111,61111,40112,98457M94.411
23/12/20190,75%0,83111,67110,80110,69111,67676M66.179
20/12/20190,02%0,02110,84110,82110,28110,86446M46.409
19/12/20190,60%0,66110,82109,98109,45110,82530M34.444
18/12/20191,61%1,75110,16108,35108,15110,16641M66.968
17/12/20190,64%0,69108,41108,49107,75108,56609M58.639
16/12/2019-0,54%-0,59107,72108,55107,72109,01494M48.881
13/12/20190,43%0,46108,31108,35107,59108,68544M32.710
12/12/20191,03%1,10107,85107,21107,21108,28690M59.295
11/12/20190,16%0,17106,75106,82106,40107,00438M90.354
10/12/2019-0,18%-0,19106,58106,64106,01107,07481M65.872
09/12/2019-0,15%-0,16106,77106,96106,71107,29420M67.666
06/12/20190,46%0,49106,93106,50106,50107,32349M42.241
05/12/20190,32%0,34106,44106,20105,87106,99448M51.722
04/12/20191,05%1,10106,10105,30105,10106,19585M62.760
03/12/20190,18%0,19105,00105,15104,10105,29310M25.918
02/12/20190,44%0,46104,81104,60104,55105,25461M72.698
29/11/2019-0,03%-0,03104,35104,38103,70104,70245M12.064
28/11/20190,68%0,70104,38103,46103,20104,38270M19.890
27/11/20190,23%0,24103,68103,30102,29104,00337M33.497
26/11/2019-0,78%-0,81103,44104,13102,46104,13786M61.016
25/11/2019-0,33%-0,35104,25104,79104,06104,87293M47.759
22/11/20191,06%1,10104,60103,57103,21104,60631M73.312
21/11/20191,51%1,54103,50102,05102,04103,50322M33.660
19/11/2019-0,04%-0,04101,96102,67101,43102,97490M33.235
18/11/2019-0,54%-0,55102,00103,95102,00103,95426M34.565
14/11/20190,18%0,18102,55102,28101,85102,81324M24.086
13/11/2019-0,08%-0,08102,37102,33101,31102,82623M47.352
12/11/2019-1,72%-1,79102,45103,90102,24103,98718M67.999
11/11/20190,81%0,84104,24103,08102,81104,34555M36.722
08/11/2019-1,81%-1,91103,40104,50103,11104,90488M32.733
07/11/20190,92%0,96105,31104,76104,53105,63484M51.009
06/11/2019-0,31%-0,32104,35104,95103,24105,60815M42.376
05/11/20190,04%0,04104,67104,96104,19105,28488M53.435
04/11/20190,35%0,36104,63104,45104,35105,29483M33.223
01/11/20191,01%1,04104,27103,85103,62104,45433M16.982
31/10/2019-1,02%-1,06103,23103,87102,36103,87555M37.372
30/10/20190,76%0,79104,29103,45102,55104,35455M63.375
29/10/2019-0,43%-0,45103,50103,90103,29104,04421M36.447
28/10/20190,56%0,58103,95103,38103,29104,42447M61.675
25/10/20190,36%0,37103,37103,30102,97104,13678M51.714
24/10/2019-0,39%-0,40103,00103,66102,62103,80518M41.020
23/10/20190,15%0,16103,40103,24103,02103,99595M45.076
22/10/20191,22%1,24103,24102,00101,95103,45720M89.378
21/10/20191,24%1,25102,00101,45100,79102,00362M24.294
18/10/2019-0,30%-0,30100,75101,06100,65101,61525M38.352
17/10/2019-0,35%-0,35101,05101,32100,89102,00525M67.597
16/10/20190,82%0,82101,40100,5599,67101,48445M23.023
15/10/20190,23%0,23100,58100,34100,17101,21447M53.826
14/10/20190,38%0,38100,3599,6599,57100,45280M31.152
11/10/20191,93%1,8999,9798,8698,86100,60556M69.343
10/10/20190,59%0,5898,0897,8097,4298,70183M20.152
09/10/20191,40%1,3597,5097,1696,4797,83350M25.382
08/10/2019-0,67%-0,6596,1596,9996,1197,60494M35.233
07/10/2019-1,92%-1,8996,8098,5596,8098,67315M21.243
04/10/20190,99%0,9798,6997,8097,2798,80251M12.057
03/10/20190,59%0,5797,7297,6096,1097,81470M36.231
02/10/2019-2,91%-2,9197,1599,1697,1599,24833M46.735
01/10/2019-0,94%-0,95100,06101,00100,00101,30587M49.029
30/09/2019-0,23%-0,23101,01101,25100,78101,34368M16.452
27/09/2019-0,19%-0,19101,24101,40100,62101,74411M23.168
26/09/20190,98%0,98101,43100,93100,48101,45301M26.652
25/09/20190,45%0,45100,4599,8099,21100,55325M21.721
24/09/2019-0,77%-0,78100,00100,9199,63100,99630M48.317
23/09/20190,02%0,02100,78100,48100,18100,82245M21.263
20/09/20190,32%0,32100,76100,65100,00101,16417M33.500
19/09/2019-0,19%-0,19100,44101,45100,36102,12333M19.257
18/09/2019-0,13%-0,13100,63100,5599,77100,84380M78.674
17/09/20190,96%0,96100,7699,4899,13100,76277M33.362
16/09/20190,22%0,2299,8099,8898,92100,17471M50.359
13/09/2019-0,78%-0,7899,58100,7999,36100,81524M22.903
12/09/20190,61%0,61100,36100,3099,80100,79327M22.119
11/09/20190,56%0,5699,7599,8099,36100,30309M18.024
10/09/2019-0,14%-0,1499,1999,3798,4399,78313M21.602
09/09/20190,20%0,2099,3399,5098,99100,40329M26.191
06/09/20190,70%0,6999,1399,0698,6399,35338M15.936
05/09/20191,10%1,0798,4498,0298,0299,42420M24.092
04/09/20191,53%1,4797,3797,3096,6697,37278M18.046
03/09/2019-0,89%-0,8695,9096,6995,6797,74565M30.949
02/09/2019-0,87%-0,8596,7697,5296,7697,90277M19.242
30/08/20190,77%0,7597,6197,5397,0097,83450M41.316
29/08/20192,41%2,2896,8695,0394,8897,00569M78.192
28/08/20190,99%0,9394,5893,0492,9594,76289M25.917
27/08/20191,08%1,0093,6593,1992,2694,35554M40.127
26/08/2019-1,46%-1,3792,6594,5592,4295,00388M31.469
23/08/2019-2,42%-2,3394,0295,6093,4296,381.002M49.124
22/08/2019-1,21%-1,1896,3597,5596,3597,85434M65.824
21/08/20192,08%1,9997,5396,3795,8097,64414M45.684
20/08/2019-0,24%-0,2395,5495,8394,2496,04542M44.482
19/08/2019-0,40%-0,3895,7796,7295,2397,26472M27.932
16/08/20190,81%0,7796,1596,7295,4196,98589M68.034
15/08/2019-1,31%-1,2795,3897,2294,5197,24950M65.878
14/08/2019-2,88%-2,8796,6598,4996,3098,49892M61.673
13/08/20191,39%1,3699,5298,1397,65100,00499M56.120
12/08/2019-2,08%-2,0898,1699,0097,8599,00663M50.630
09/08/2019-0,12%-0,12100,24100,0099,71101,05307M22.329
08/08/20191,32%1,31100,3699,5599,32100,50841M55.446
07/08/20190,62%0,6199,0597,1596,7199,05524M38.738
06/08/20192,04%1,9798,4497,3097,3098,45423M47.818
05/08/2019-2,34%-2,3196,4797,1095,9397,36947M95.962
02/08/20190,36%0,3598,7898,5197,9399,41429M40.614
01/08/20190,46%0,4598,4398,5898,12100,25629M44.918
31/07/2019-1,15%-1,1497,9899,4197,2299,50557M41.206
30/07/2019-0,44%-0,4499,1299,4398,8299,79410M65.913
29/07/20190,41%0,4199,5699,1598,7299,56227M12.774
26/07/20190,35%0,3599,1599,3898,4599,55358M18.231
25/07/2019-1,58%-1,5998,80100,3598,60100,65700M32.151
24/07/20190,29%0,29100,39100,12100,07100,77438M39.672
23/07/20190,10%0,10100,10100,4199,68100,59328M21.751
22/07/20190,40%0,40100,00100,0099,75100,48171M35.404
19/07/2019-1,09%-1,1099,60100,6599,56100,79263M47.446
18/07/20190,69%0,69100,70100,21100,12100,95271M15.902
17/07/20190,11%0,11100,01100,1699,91100,63337M35.518
16/07/2019-0,14%-0,1499,90100,3799,53100,62486M57.671
15/07/2019-0,01%-0,01100,04100,8099,70100,80290M19.368
12/07/2019--100,05101,65100,05101,80330M26.292


*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