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: BOVB11

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
14/02/2020-1,11%-1,28114,41115,47114,07115,4914M1.074
13/02/2020-0,88%-1,03115,69115,10114,69115,9215M1.028
12/02/20201,14%1,32116,72115,97115,64117,6145M2.905
11/02/20202,52%2,84115,40113,80113,53115,5231M577
10/02/2020-1,09%-1,24112,56113,80112,10114,0414M717
07/02/2020-1,23%-1,42113,80114,36113,79115,0832M316
06/02/2020-0,72%-0,84115,22117,02114,76117,133M56
05/02/20200,41%0,47116,06116,81116,06117,6411M100
04/02/20200,81%0,93115,59116,50115,44116,573M393
03/02/20200,76%0,87114,66114,06113,56115,204M52
31/01/2020-1,53%-1,77113,79113,85113,08114,2516M1.361
30/01/20200,12%0,14115,56114,90112,95115,5611M673
29/01/2020-0,94%-1,09115,42116,89115,08116,9778M1.539
28/01/20201,74%1,99116,51114,52114,52116,8378M853
27/01/2020-3,29%-3,89114,52117,00114,49117,0059M882
24/01/2020-0,96%-1,15118,41119,61118,06119,618M201
23/01/20200,95%1,13119,56118,43116,98119,565M83
22/01/20201,17%1,37118,43117,87117,53118,439M31
21/01/2020-1,53%-1,82117,06118,88116,97118,8815M2.695
20/01/20200,31%0,37118,88118,51118,00119,997M291
17/01/20201,52%1,77118,51117,63117,40118,5127M3.288
16/01/20200,24%0,28116,74117,06115,91117,1118M399
15/01/2020-1,03%-1,21116,46117,06116,33117,0612M75
14/01/20200,35%0,41117,67117,00116,70117,6713M114
13/01/20201,48%1,71117,26116,00116,00117,2812M78
10/01/2020-0,38%-0,44115,55115,85114,89116,7122M535
09/01/2020-0,26%-0,30115,99116,29115,40116,7117M154
08/01/2020-0,36%-0,42116,29117,05115,70117,3318M277
07/01/2020-0,19%-0,22116,71116,93115,96116,9713M332
06/01/2020-0,70%-0,83116,93117,76116,55117,7697M863
03/01/2020-0,73%-0,86117,76118,04117,40118,8380M736
02/01/20202,53%2,93118,62116,40116,40118,6275M944
30/12/2019-0,75%-0,88115,69117,00115,69117,008M160
27/12/2019-0,53%-0,62116,57117,43116,00117,6629M34
26/12/20191,16%1,34117,19115,85115,79117,245M368
23/12/20190,69%0,79115,85115,06114,97115,8512M179
20/12/2019-0,01%-0,01115,06114,64114,48115,069M235
19/12/20190,71%0,81115,07114,26113,75115,0727M236
18/12/20191,51%1,70114,26113,00112,43114,2610M430
17/12/20190,63%0,71112,56112,23111,93112,5612M356
16/12/2019-0,59%-0,66111,85113,02111,85113,1214M365
13/12/20190,33%0,37112,51112,14111,80112,694M113
12/12/20191,11%1,23112,14111,50111,42112,383M1.875
11/12/20190,27%0,30110,91110,95110,40110,9512M714
10/12/2019-0,28%-0,31110,61110,01110,01110,965M31
09/12/2019-0,14%-0,15110,92111,15110,75111,293M200
06/12/20190,45%0,50111,07110,74110,74111,324M97
05/12/20190,29%0,32110,57110,17110,17111,033M102
04/12/20191,25%1,36110,25109,50109,50110,2516M342
03/12/20190,06%0,06108,89109,13108,07109,1318M183
02/12/20190,60%0,65108,83108,60108,60109,2414M1.080
29/11/2019-0,06%-0,06108,18108,47107,68108,603M113
28/11/20190,62%0,67108,24107,68107,54108,257M196
27/11/20190,52%0,56107,57107,19106,12107,822M54
26/11/2019-1,25%-1,36107,01107,35106,38107,646M55
25/11/2019-0,25%-0,27108,37108,00108,00108,846M202
22/11/20191,15%1,24108,64107,26107,22108,644M1.820
21/11/20191,49%1,58107,40106,00106,00107,406M93
19/11/2019-0,38%-0,40105,82106,47105,32106,478M540
18/11/2019-0,25%-0,27106,22107,05106,14107,317M3.615
14/11/20190,46%0,49106,49106,30105,92106,586M409
13/11/2019-0,65%-0,69106,00106,00105,17106,397M159
12/11/2019-1,49%-1,61106,69107,69106,11107,696M257
11/11/20190,69%0,74108,30106,71106,71108,5048M357
08/11/2019-1,78%-1,95107,56108,43107,00108,7746M530
07/11/20191,13%1,22109,51108,85108,46109,6114M157
06/11/2019-0,33%-0,36108,29108,65107,42109,4947M355
05/11/2019-0,01%-0,01108,65109,13108,13109,1315M127
04/11/20190,49%0,53108,66108,65108,28109,1514M124
01/11/20190,91%0,98108,13107,64107,54108,3744M368
31/10/2019-1,10%-1,19107,15107,20106,22107,4410M2.440
30/10/20190,79%0,85108,34107,49106,40108,3419M3.510
29/10/2019-0,58%-0,63107,49107,73107,22107,9433M202
28/10/20190,76%0,82108,12107,50107,22108,1810M225
25/10/20190,36%0,38107,30107,23107,04108,005M1.217
24/10/2019-0,52%-0,56106,92107,54106,57107,589M297
23/10/20190,15%0,16107,48107,00106,98107,846M100
22/10/20191,28%1,36107,32105,90105,81107,348M93
21/10/20191,23%1,29105,96104,81104,61105,965M69
18/10/2019-0,19%-0,20104,67105,07104,47105,259M552
17/10/2019-0,38%-0,40104,87105,50104,79105,8410M81
16/10/20190,89%0,93105,27104,15103,55105,2812M210
15/10/20190,10%0,10104,34104,24104,18104,997M155
14/10/20190,53%0,55104,24103,51103,40104,246M138
11/10/20191,95%1,98103,69102,88102,88104,2820M103
10/10/20190,59%0,60101,71101,19101,15102,3311M167
09/10/20191,18%1,18101,11100,52100,08101,4520M2.899
08/10/2019-0,59%-0,5999,93101,0099,72101,2513M5.146
07/10/2019-1,85%-1,89100,52102,41100,44102,4111M230
04/10/20191,03%1,04102,41101,44101,00102,4128M46
03/10/20190,48%0,48101,37101,1099,73101,3740M218
02/10/2019-2,99%-3,11100,89103,18100,89103,1821M89
01/10/2019-0,66%-0,69104,00104,88103,82104,888M1.547
30/09/2019-0,22%-0,23104,69105,00104,69105,00114M145
27/09/2019-0,28%-0,29104,92105,15104,50105,5214M106
26/09/20190,76%0,79105,21104,42104,34105,2110M125
25/09/20190,58%0,60104,42103,50102,91104,4214M5.030
24/09/2019-0,72%-0,75103,82104,57103,44104,7026M11.178
23/09/2019-0,18%-0,19104,57104,22103,92107,4710M105
20/09/20190,46%0,48104,76104,28104,01104,8516M8.133
19/09/2019-0,19%-0,20104,28105,00104,16105,936M405
18/09/2019-0,08%-0,08104,48104,46103,47104,4815M1.751
17/09/20190,90%0,93104,56104,00102,98104,565M31
16/09/20190,19%0,20103,63103,46102,69103,8924M320
13/09/2019-0,78%-0,81103,43104,54103,24104,5613M76
12/09/20190,84%0,87104,24104,34103,64104,5323M5.479
11/09/20190,44%0,45103,37103,65103,16104,0011M103
10/09/2019-0,14%-0,14102,92103,22102,19103,4834M1.448
09/09/20190,20%0,21103,06103,16102,79104,023M81
06/09/20190,70%0,71102,85102,56102,56103,004M292
05/09/20191,02%1,03102,14102,00102,00103,107M38
04/09/20191,56%1,55101,11101,98100,27101,985M1.999
03/09/2019-0,95%-0,9599,56100,6099,22101,1086M468
02/09/2019-0,52%-0,53100,51101,31100,51101,5039M253
30/08/20190,65%0,65101,04100,91100,63101,4723M1.508
29/08/20192,29%2,25100,3998,5398,41100,6127M1.391
28/08/20190,94%0,9198,1496,5096,5098,274M1.230
27/08/20190,87%0,8497,2397,0496,0097,648M7.030
26/08/2019-1,26%-1,2396,3998,2095,9598,209M193
23/08/2019-2,35%-2,3597,6299,5696,9599,5712M455
22/08/2019-1,18%-1,1999,97101,3099,97101,307M68
21/08/20192,01%1,99101,1699,9599,63101,259M3.361
20/08/2019-0,25%-0,2599,1798,5198,0099,506M124
19/08/2019-0,34%-0,3499,42100,5598,82100,555M32
16/08/20190,76%0,7599,76100,1599,06100,156M175
15/08/2019-1,21%-1,2199,01100,8098,00100,809M550
14/08/2019-2,86%-2,95100,22101,9099,85101,9013M2.677
13/08/20191,29%1,31103,17104,00101,39104,0015M113
12/08/2019-1,96%-2,04101,86103,90101,44103,9031M1.519
09/08/2019-0,07%-0,07103,90103,97103,50104,535M2.010
08/08/20191,26%1,29103,97102,68102,68104,2517M7.196
07/08/20190,64%0,65102,68100,50100,50102,6826M139
06/08/20191,98%1,98102,03100,85100,85102,0355M349
05/08/2019--100,05101,5099,46101,5043M4.087


*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