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: BPHA3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,00%0,001,441,471,421,4767K37
17/04/2019-1,37%-0,021,441,451,441,4952K48
16/04/20191,39%0,021,461,441,401,4756K62
15/04/20191,41%0,021,441,421,421,4829K24
12/04/2019-1,39%-0,021,421,451,421,50111K59
11/04/2019-2,70%-0,041,441,471,441,50116K82
10/04/2019-2,63%-0,041,481,551,451,60235K160
09/04/2019-4,40%-0,071,521,611,501,62182K123
08/04/2019-5,92%-0,101,591,681,551,71321K156
05/04/20195,62%0,091,691,581,581,73827K428
04/04/201911,89%0,171,601,391,391,65827K544
03/04/20190,00%0,001,431,461,401,4617K25
02/04/20190,00%0,001,431,451,401,4520K24
01/04/20192,88%0,041,431,401,391,4663K53
29/03/2019-2,11%-0,031,391,471,391,4853K55
28/03/2019-2,74%-0,041,421,461,411,4775K56
27/03/2019-1,35%-0,021,461,411,411,4835K49
26/03/20190,00%0,001,481,481,451,485K15
25/03/20190,00%0,001,481,481,421,4815K24
22/03/20190,68%0,011,481,481,401,4837K34
21/03/2019-0,68%-0,011,471,501,421,50135K82
20/03/20190,00%0,001,481,521,471,5217K23
19/03/2019-1,33%-0,021,481,501,481,58141K105
18/03/20190,00%0,001,501,501,451,5079K347
15/03/20191,35%0,021,501,491,471,5036K36
14/03/2019-0,67%-0,011,481,501,481,5013K9
13/03/2019-1,32%-0,021,491,511,471,5445K63
12/03/2019-0,66%-0,011,511,531,511,539K15
11/03/20192,01%0,031,521,481,481,5326K29
08/03/20192,05%0,031,491,451,441,5039K45
07/03/2019-2,01%-0,031,461,491,461,4912K30
06/03/20190,00%0,001,491,471,451,509K18
01/03/20190,68%0,011,491,461,451,4919K21
28/02/2019-1,99%-0,031,481,501,481,5028K28
27/02/2019-0,66%-0,011,511,521,491,5219K28
26/02/20190,00%0,001,521,521,521,534K9
25/02/20190,00%0,001,521,501,481,5553K54
22/02/20190,00%0,001,521,521,491,5322K29
21/02/20192,01%0,031,521,491,491,525K14
20/02/2019-1,32%-0,021,491,511,491,5311K25
19/02/20190,67%0,011,511,531,511,5411K25
18/02/2019-3,23%-0,051,501,531,501,5627K47
15/02/20190,65%0,011,551,561,521,5617K47
14/02/20193,36%0,051,541,501,491,5868K91
13/02/2019-3,25%-0,051,491,541,491,5647K47
12/02/20191,32%0,021,541,521,491,55143K98
11/02/2019-1,30%-0,021,521,581,491,60143K87
08/02/20190,65%0,011,541,531,501,6093K95
07/02/2019-0,65%-0,011,531,561,501,5631K36
06/02/20190,65%0,011,541,531,501,5538K43
05/02/2019-3,16%-0,051,531,571,531,6062K54
04/02/20192,60%0,041,581,541,531,65153K209
01/02/20190,00%0,001,541,541,511,5521K40
31/01/20191,32%0,021,541,541,501,5561K73
30/01/20190,00%0,001,521,531,521,5557K38
29/01/2019-3,18%-0,051,521,541,521,5856K55
28/01/20191,29%0,021,571,531,521,5785K58
24/01/20190,00%0,001,551,551,511,58133K63
23/01/20190,00%0,001,551,551,551,5917K32
22/01/2019-3,12%-0,051,551,601,531,60118K91
21/01/20190,63%0,011,601,541,521,6152K61
18/01/20192,58%0,041,591,631,541,63111K98
17/01/20190,65%0,011,551,531,531,65149K183
16/01/2019-3,14%-0,051,541,641,531,76727K497
15/01/20198,16%0,121,591,481,481,64244K196
14/01/20191,38%0,021,471,441,441,5393K58
11/01/2019-2,68%-0,041,451,491,451,5588K64
10/01/20190,68%0,011,491,501,441,5150K60
09/01/20190,68%0,011,481,501,471,503K10
08/01/2019-2,65%-0,041,471,511,471,517K11
07/01/20192,03%0,031,511,491,471,5130K26
04/01/20190,68%0,011,481,441,441,5020K34
03/01/20190,68%0,011,471,501,451,5550K76
02/01/2019-2,67%-0,041,461,501,441,5056K69
28/12/20180,67%0,011,501,491,451,5033K71
27/12/20183,47%0,051,491,441,431,5569K91
26/12/2018-5,88%-0,091,441,531,421,60139K74
21/12/20185,52%0,081,531,471,451,5371K69
20/12/2018-6,45%-0,101,451,561,431,60102K58
19/12/2018-0,64%-0,011,551,591,531,6380K57
18/12/20186,85%0,101,561,501,441,64205K149
17/12/2018-1,35%-0,021,461,431,431,4936K40
14/12/20180,00%0,001,481,461,451,498K14
13/12/20182,07%0,031,481,451,441,5277K63
12/12/2018-0,68%-0,011,451,501,441,53125K53
11/12/20180,69%0,011,461,461,461,5391K60
10/12/2018-3,97%-0,061,451,511,451,5167K46
07/12/2018-1,31%-0,021,511,531,501,5550K31
06/12/2018-0,65%-0,011,531,551,531,5525K18
05/12/2018-2,53%-0,041,541,591,541,5922K20
04/12/20181,28%0,021,581,551,551,6439K76
03/12/20181,96%0,031,561,531,531,6052K115
30/11/2018-3,77%-0,061,531,581,511,5820K23
29/11/20180,63%0,011,591,561,541,6041K39
28/11/20184,64%0,071,581,591,531,6045K51
27/11/2018-4,43%-0,071,511,591,511,6059K46
26/11/2018-0,63%-0,011,581,601,541,6247K48
23/11/2018-1,85%-0,031,591,611,571,6116K18
22/11/20180,00%0,001,621,611,581,6241K38
21/11/20180,62%0,011,621,601,571,6238K30
19/11/20181,26%0,021,611,611,561,66113K82


*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
 editar cadastro  deslogar