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
01/04/2020-1,69%-1,1768,1867,7767,0168,98991M17.145
31/03/2020-3,64%-2,6269,3571,5169,3572,761.010M33.589
30/03/20202,49%1,7571,9771,0270,5472,48645M74.565
27/03/2020-5,83%-4,3570,2271,1570,2273,041.108M193
26/03/20203,96%2,8474,5771,7671,7675,962.046M63.946
25/03/20206,42%4,3371,7367,8966,0973,981.808M22.433
24/03/202010,24%6,2667,4066,0265,9568,981.149M84.699
23/03/2020-5,60%-3,6361,1465,3559,9166,301.560M93.015
20/03/2020-0,35%-0,2364,7768,5763,5769,751.915M55.750
19/03/2020-0,02%-0,0165,0062,9059,1067,541.822M99.757
18/03/2020-8,44%-5,9965,0166,8060,8868,002.370M27.119
17/03/20203,80%2,6071,0071,0068,1174,501.845M92.518
16/03/2020-13,95%-11,0968,4069,0168,3473,702.206M71.722
13/03/202013,40%9,3979,4979,9770,0079,972.583M70.570
12/03/2020-14,57%-11,9670,1070,5966,3072,641.585M24.612
11/03/2020-7,41%-6,5782,0685,9977,4087,101.565M49.556
10/03/20207,17%5,9388,6386,6283,9388,811.888M34.974
09/03/2020-12,39%-11,7082,7088,3582,7088,352.424M22.243
06/03/2020-4,44%-4,3994,4094,8293,3295,842.370M13.431
05/03/2020-4,18%-4,3198,79102,0096,77102,101.008M78.999
04/03/20201,33%1,35103,10103,99101,10103,99859M16.437
03/03/2020-1,20%-1,24101,75102,96100,50105,271.504M83.271
02/03/20202,38%2,39102,99100,8599,90103,38925M55.281
28/02/20201,41%1,40100,6098,9496,26100,601.914M46.000
27/02/2020-2,65%-2,7099,20100,0899,20102,801.652M25.028
26/02/2020-6,90%-7,55101,90104,40101,15104,421.401M65.114
21/02/2020-0,68%-0,75109,45108,80108,50109,50594M41.334
20/02/2020-1,68%-1,88110,20111,96110,12112,20484M50.732
19/02/20200,85%0,94112,08111,00110,43112,20807M50.643
18/02/20200,31%0,34111,14110,15109,31111,14617M33.595
17/02/20200,65%0,72110,80110,71110,43111,44574M44.101
14/02/2020-0,74%-0,82110,08111,23109,90111,32561M35.706
13/02/2020-1,38%-1,55110,90111,39110,52111,68602M43.704
12/02/20201,03%1,15112,45112,05111,32113,30575M42.126
11/02/20202,31%2,51111,30109,80109,39111,31616M51.942
10/02/2020-0,51%-0,56108,79109,30108,00109,95933M50.256
07/02/2020-1,44%-1,60109,35110,12109,35110,95644M38.481
06/02/2020-0,73%-0,82110,95112,60110,45113,08956M60.061
05/02/20200,50%0,56111,77112,76111,77113,40607M37.031
04/02/20200,72%0,79111,21112,11111,20113,00517M23.442
03/02/20201,40%1,52110,42109,70109,30111,11575M42.682
31/01/2020-2,06%-2,29108,90109,00108,90110,21660M53.738
30/01/20200,28%0,31111,19109,98108,66111,22901M59.076
29/01/2020-1,26%-1,42110,88112,66110,86112,81548M35.932
28/01/20201,82%2,01112,30111,38111,10112,53692M44.126
27/01/2020-3,25%-3,71110,29111,70110,20111,70894M54.813
24/01/2020-1,05%-1,21114,00115,21113,71115,26443M27.235
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
17/09/2019--100,7699,4899,13100,76277M33.362


*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