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: BRAX11

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
28/02/2020-1,40%-1,2285,6886,9083,3386,902M75
27/02/2020-1,70%-1,5086,9087,6585,0188,701M54
26/02/2020-8,20%-7,9088,4094,9087,6594,90676K62
21/02/20200,31%0,3096,3094,0693,7596,301M47
20/02/2020-1,03%-1,0096,0096,5095,0097,50699K28
19/02/20201,15%1,1097,0095,9095,8698,901M40
18/02/20200,08%0,0895,9095,1094,4295,90374K24
17/02/20200,55%0,5295,8294,3094,3095,82422K26
14/02/2020-0,73%-0,7095,3097,0194,6597,01554K25
13/02/2020-1,02%-0,9996,0095,3493,5597,06385K31
12/02/20201,84%1,7596,9995,2195,2197,99546K29
11/02/20202,01%1,8895,2492,5592,5195,6717K10
10/02/2020-1,26%-1,1993,3694,6693,0094,6687K19
07/02/2020-1,51%-1,4594,5595,3694,4195,3678K16
06/02/2020-0,26%-0,2596,0098,4095,4198,4058K19
05/02/20200,47%0,4596,2598,2096,2598,20156K13
04/02/20200,38%0,3695,8096,5095,8097,9926K14
03/02/20201,10%1,0495,4494,3494,3495,51292K27
31/01/2020-1,67%-1,6094,4098,4094,0098,4059K23
30/01/20200,51%0,4996,0097,9993,6697,99386K26
29/01/2020-1,31%-1,2795,5196,5295,5196,6634K16
28/01/20201,61%1,5396,7898,0095,8098,00115K25
27/01/2020-3,35%-3,3095,2596,0095,0096,00347K39
24/01/2020-0,81%-0,8098,5599,3598,1099,3598K20
23/01/20201,50%1,4799,3597,5196,9699,35203K23
22/01/20200,60%0,5897,8897,6797,5697,8843K15
21/01/2020-1,72%-1,7097,3099,0097,15100,00653K29
20/01/20200,61%0,6099,0098,3096,0099,00296K20
17/01/20202,13%2,0598,4097,4397,3098,40154K16
16/01/2020-0,16%-0,1596,3598,0596,2298,05142K23
15/01/2020-1,13%-1,1096,5097,1496,3397,14846K48
14/01/20200,51%0,5097,6097,1596,7797,60452K26
13/01/20201,81%1,7397,1097,0096,3397,70204K23
10/01/2020-0,45%-0,4395,3796,5895,3496,723M71
09/01/2020-0,10%-0,1095,8096,1095,8096,511M24
08/01/2020-0,93%-0,9095,9096,1795,8096,991M30
07/01/2020-0,31%-0,3096,8096,6595,8796,80395K22
06/01/2020-0,41%-0,4097,1098,1096,1998,101M51
03/01/2020-0,61%-0,6097,5098,0596,0098,051M54
02/01/20202,35%2,2598,1096,4496,4198,10369K31
30/12/2019-0,59%-0,5795,8597,0095,6998,82243K28
27/12/2019-0,18%-0,1796,4296,5995,9196,86165K40
26/12/20190,93%0,8996,5995,7095,6796,59194K19
23/12/20190,95%0,9095,7094,7994,7495,70457K32
20/12/20190,14%0,1394,8094,7094,3494,84117K20
19/12/20190,56%0,5394,6795,4993,7395,4949K18
18/12/20191,28%1,1994,1494,9892,2894,99364K19
17/12/20190,22%0,2092,9593,2191,9495,00970K206
16/12/2019-0,11%-0,1092,7593,0292,6195,00224K30
13/12/20190,90%0,8392,8592,9392,0894,70273K18
12/12/20190,83%0,7692,0291,4091,4092,38122K22
11/12/20190,01%0,0191,2691,5091,0191,50151K14
10/12/20190,27%0,2591,2590,1790,0091,25143K13
09/12/2019-0,76%-0,7091,0091,5291,0091,54116K17
06/12/20190,76%0,6991,7091,5091,4091,70141K16
05/12/20190,64%0,5891,0190,8090,7091,0643K9
04/12/20190,95%0,8590,4390,0090,0090,6051K14
03/12/2019-0,11%-0,1089,5889,6689,0389,6681K17
02/12/20190,99%0,8889,6887,2987,2989,85159K27
29/11/2019-0,56%-0,5088,8089,3088,7389,35428K24
28/11/20191,13%1,0089,3088,5388,5289,30160K16
27/11/20190,00%0,0088,3088,3087,6588,30264K11
26/11/2019-1,29%-1,1588,3088,3287,6088,50291K18
25/11/2019-0,17%-0,1589,4587,5087,5089,45437K28
22/11/20191,07%0,9589,6088,3488,3489,60120K16
21/11/20191,31%1,1588,6587,5187,2988,65140K17
19/11/2019-0,57%-0,5087,5087,9286,8087,92108K16
18/11/20190,11%0,1088,0087,9087,0988,00578K29
14/11/20190,80%0,7087,9087,3087,0687,90310K18
13/11/2019-0,80%-0,7087,2090,0086,6590,00146K15
12/11/2019-1,58%-1,4187,9089,3187,5090,00345K28
11/11/20191,05%0,9389,3187,2087,2089,31131K16
08/11/2019-1,65%-1,4888,3889,9988,3889,9972K14
07/11/20190,84%0,7589,8689,9089,3190,39231K12
06/11/2019-0,50%-0,4589,1189,0088,8090,3046K18
05/11/2019-0,03%-0,0389,5689,7089,0289,70164K18
04/11/20190,49%0,4489,5989,2289,1490,92429K31
01/11/20191,33%1,1789,1588,7088,7089,19148K26
31/10/2019-1,39%-1,2487,9888,3087,6188,3040K10
30/10/20190,81%0,7289,2288,5087,7589,2233K13
29/10/2019-0,56%-0,5088,5088,5188,3088,70141K13
28/10/20190,56%0,5089,0088,3788,2189,00156K14
25/10/20190,77%0,6888,5086,4186,4188,5060K13
24/10/2019-0,60%-0,5387,8288,2087,8288,5025K8
23/10/20190,36%0,3288,3588,0088,0088,7092K21
22/10/20191,11%0,9788,0387,0087,0088,23129K22
21/10/20190,83%0,7287,0688,0086,3088,0097K12
18/10/2019-0,30%-0,2686,3486,6286,2486,6555K8
17/10/20190,06%0,0586,6086,6086,4787,00131K19
16/10/20190,35%0,3086,5585,9985,5486,55185K14
15/10/20190,63%0,5486,2585,6985,6986,43117K14
14/10/20190,07%0,0685,7186,0085,3686,00126K13
11/10/20192,33%1,9585,6584,5184,5185,80111K18
10/10/2019-0,12%-0,1083,7083,4383,4384,4028K9
09/10/20191,39%1,1583,8085,0082,8585,00242K10
08/10/2019-1,27%-1,0682,6583,0082,5583,55265K16
07/10/2019-0,93%-0,7983,7183,7283,7185,80206K14
04/10/20190,72%0,6084,5083,9083,5784,5089K11
03/10/20190,42%0,3583,9083,4082,7083,90110K10
02/10/2019-2,68%-2,3083,5584,3783,3884,37223K21
01/10/2019-0,87%-0,7585,8586,0085,1986,00243K20
30/09/2019-0,13%-0,1186,6086,4986,2586,60241K12
27/09/2019-0,16%-0,1486,7186,6185,5086,7131K11
26/09/20190,70%0,6086,8586,2686,1086,85161K11
25/09/20190,47%0,4086,2586,0085,0986,2579K13
24/09/2019-0,75%-0,6585,8586,4985,5386,50200K23
23/09/20190,28%0,2486,5086,0585,8686,5023K12
20/09/20190,14%0,1286,2684,0384,0386,4175K6
19/09/20190,15%0,1386,1487,0086,1487,38503K20
18/09/2019-0,45%-0,3986,0186,1085,5186,15110K11
17/09/20191,65%1,4086,4085,2885,2286,4074K7
16/09/2019-0,58%-0,5085,0085,0485,0085,56152K13
13/09/2019-0,81%-0,7085,5086,2085,5086,2088K10
12/09/20190,76%0,6586,2085,9984,5186,20112K13
11/09/20191,29%1,0985,5585,1885,0385,60133K12
10/09/2019-0,28%-0,2484,4684,4784,4385,0052K7
09/09/2019-0,47%-0,4084,7085,5084,7085,80134K15
06/09/20190,38%0,3285,1084,8284,5585,10268K12
05/09/20191,05%0,8884,7884,0084,0085,10206K11
04/09/20191,33%1,1083,9083,0083,0083,90208K16
03/09/2019-0,74%-0,6282,8083,1982,0783,95167K19
02/09/2019-0,57%-0,4883,4283,9083,4284,0251K14
30/08/20190,54%0,4583,9083,8183,4583,9064K8
29/08/20192,58%2,1083,4583,0081,5383,45149K14
28/08/20191,18%0,9581,3580,3080,3081,35211K6
27/08/20190,69%0,5580,4077,8577,8580,5458K10
26/08/2019-0,81%-0,6579,8581,0879,5281,0883K20
23/08/2019-2,91%-2,4180,5082,6080,5082,6053K14
22/08/2019-1,00%-0,8482,9183,6182,9183,63165K7
21/08/20191,82%1,5083,7584,2982,3084,29283K13
20/08/2019-0,24%-0,2082,2581,9081,2882,2557K8
19/08/2019-0,18%-0,1582,4582,8082,4582,8087K4
16/08/20191,19%0,9782,6081,6381,6382,60136K8
15/08/2019--81,6382,7581,4682,75113K11


*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