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: BTCR11

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
28/02/20200,00%0,00100,00100,0099,50100,08422K181
27/02/20200,30%0,30100,0099,3199,31100,30433K98
26/02/2020-0,30%-0,3099,7098,1398,13100,001M307
21/02/2020-0,45%-0,45100,00100,4099,80101,00874K193
20/02/20200,81%0,81100,4599,9999,90100,45675K133
19/02/20200,02%0,0299,64100,0199,40100,05976K172
18/02/20200,21%0,2199,6299,7999,40100,05390K282
17/02/2020-0,57%-0,5799,41100,4799,12100,472M493
14/02/2020-0,52%-0,5299,9899,9499,85100,47239K104
13/02/20200,12%0,12100,50100,0099,82100,50232K45
12/02/20200,58%0,58100,3899,8099,80100,381M190
11/02/2020-0,41%-0,4199,80100,2099,80100,20481K139
10/02/2020-0,88%-0,89100,21100,3099,34100,509M1.037
07/02/20200,80%0,80101,10100,3099,92101,101M389
06/02/2020-0,69%-0,70100,30101,0099,91101,372M802
05/02/20201,10%1,10101,0099,9099,60101,573M844
04/02/2020-0,10%-0,1099,90100,3699,81100,45650K187
03/02/20200,10%0,10100,00100,0099,40100,981M299
31/01/2020-0,10%-0,1099,90100,0098,90100,151M241
30/01/2020-0,10%-0,10100,00100,1099,19100,181M249
29/01/2020-0,39%-0,39100,10100,52100,03100,802M236
28/01/2020-0,08%-0,08100,49100,55100,49100,96679K188
27/01/2020-0,23%-0,23100,57100,81100,57101,50981K212
24/01/2020-0,22%-0,22100,80101,34100,63101,96822K233
23/01/2020-0,96%-0,98101,02102,00101,00102,00695K242
22/01/20201,49%1,50102,00100,79100,52102,002M366
21/01/2020-0,06%-0,06100,50100,79100,50101,003M1.153
20/01/2020-0,58%-0,59100,56101,99100,50101,993M1.974
17/01/2020-0,15%-0,15101,15101,79101,00101,79771K353
16/01/20200,05%0,05101,30101,79101,00101,791M327
15/01/2020-0,25%-0,25101,25101,97101,25101,971M388
14/01/2020-0,32%-0,33101,50101,99101,50101,991M311
13/01/2020-0,64%-0,66101,83102,49101,80102,49486K164
10/01/20201,48%1,49102,49102,00101,00102,502M400
09/01/2020-1,85%-1,90101,00102,30100,56103,003M416
08/01/2020-0,59%-0,61102,90103,73101,25103,731M440
07/01/2020-0,95%-0,99103,51104,50103,13104,501M446
06/01/20200,76%0,79104,50103,71103,50105,90737K248
03/01/2020-1,71%-1,80103,71103,50102,99104,002M578
02/01/20200,53%0,56105,51104,95104,02106,971M411
30/12/20190,93%0,97104,95103,98103,48104,99463K141
27/12/20190,46%0,48103,98104,01102,48105,00918K406
26/12/20191,07%1,10103,50102,40102,40109,002M510
23/12/20191,26%1,27102,40101,66101,30102,751M824
20/12/20190,48%0,48101,13100,95100,62101,702M383
19/12/2019-0,05%-0,05100,65100,75100,60100,98396K167
18/12/20190,10%0,10100,70100,60100,26100,95492K166
17/12/20190,14%0,14100,60100,46100,41100,75775K146
16/12/2019-0,05%-0,05100,46100,52100,40101,00740K171
13/12/2019-0,42%-0,42100,51100,70100,22101,50381K164
12/12/2019-0,56%-0,57100,93101,70100,93101,70656K279
11/12/20190,50%0,50101,50101,45100,56101,50458K165
10/12/2019-0,20%-0,20101,00101,19100,60101,41173K67
09/12/2019-0,64%-0,65101,20101,08100,70101,20775K202
06/12/20190,26%0,26101,85101,58101,49101,85542K142
05/12/20191,19%1,19101,59101,00100,50101,59631K242
04/12/2019-0,02%-0,02100,40100,61100,15100,84792K243
03/12/20190,03%0,03100,42100,50100,40100,81653K177
02/12/2019-0,51%-0,51100,39101,04100,10101,05911K394
29/11/20190,40%0,40100,90100,50100,15101,10617K158
28/11/20190,12%0,12100,50100,40100,21100,89432K227
27/11/2019-0,22%-0,22100,38100,61100,37101,01405K502
26/11/20190,30%0,30100,60100,97100,34101,44325K599
25/11/2019-1,52%-1,55100,30101,85100,30101,85504K125
22/11/20191,34%1,35101,85100,50100,07101,85684K664
21/11/20190,19%0,19100,50100,69100,09100,942M1.162
19/11/20190,31%0,31100,3199,9099,90100,65785K206
18/11/2019-0,24%-0,24100,00100,2499,61100,24880K336
14/11/20190,24%0,24100,24100,0199,98100,49528K345
13/11/20190,06%0,06100,00100,0199,96100,65622K328
12/11/2019-0,17%-0,1799,94100,1599,94100,80905K224
11/11/2019-0,19%-0,19100,11100,48100,00100,48593K198
08/11/2019-0,69%-0,70100,30100,65100,30100,65866K363
07/11/20190,60%0,60101,00100,50100,50101,004M1.754
06/11/2019-0,08%-0,08100,40100,71100,17100,971M489
05/11/2019-0,51%-0,51100,48100,98100,48100,991M399
04/11/20190,24%0,24100,99100,74100,50100,99718K178
01/11/20190,06%0,06100,75100,70100,01100,75703K274
31/10/2019-0,11%-0,11100,69100,75100,10100,79951K556
30/10/20190,80%0,80100,80100,0099,30100,801M191
29/10/2019-0,27%-0,27100,00100,3299,07100,321M260
28/10/20190,07%0,07100,27100,4099,90100,40528K154
25/10/20190,20%0,20100,20100,4099,41100,50755K215
24/10/20190,00%0,00100,00100,1199,75100,50451K140
23/10/2019-0,98%-0,99100,00100,90100,00100,90760K161
22/10/20190,69%0,69100,99100,2999,90100,997M553
21/10/2019-0,68%-0,69100,30100,75100,01101,00585K406
18/10/20190,49%0,49100,99100,49100,05101,00939K469
17/10/20190,70%0,70100,5099,9599,95100,50445K113
16/10/2019-0,94%-0,9599,80100,6899,80100,68343K106
15/10/2019-0,20%-0,20100,75100,94100,40100,94151K76
14/10/20190,10%0,10100,95100,99100,10101,00764K212
11/10/2019-0,14%-0,14100,85100,99100,51101,00269K95
10/10/20190,24%0,24100,99100,75100,28101,00705K194
09/10/20190,75%0,75100,75100,0099,20101,0011M1.338
08/10/20190,40%0,40100,0099,9099,50100,01631K130
07/10/2019-0,65%-0,6599,60100,2599,40100,25828K168
04/10/2019-0,05%-0,05100,25100,50100,00100,50350K72
03/10/20190,23%0,23100,30100,7099,35100,72303K207
02/10/2019-0,40%-0,40100,07100,4699,00100,751M304
01/10/2019-0,22%-0,22100,47100,92100,10100,92378K183
30/09/20190,21%0,21100,69100,48100,02100,94388K169
27/09/2019-0,40%-0,40100,48100,88100,00100,88544K163
26/09/20190,15%0,15100,88100,98100,50101,00208K53
25/09/2019-0,17%-0,17100,73100,63100,61100,99332K114
24/09/20190,40%0,40100,90100,65100,61101,04173K92
23/09/2019-0,11%-0,11100,50100,62100,50101,46525K122
20/09/2019-0,39%-0,39100,61101,00100,61101,00195K52
19/09/2019-0,33%-0,33101,00101,33100,51101,33636K148
18/09/20190,33%0,33101,33100,65100,65101,47258K68
17/09/20190,00%0,00101,00101,19100,57101,20331K117
16/09/2019-0,49%-0,50101,00101,02100,52101,50362K86
13/09/20190,00%0,00101,50101,50100,90101,50201K60
12/09/2019-0,33%-0,34101,50101,50100,61101,50692K73
11/09/20190,34%0,35101,84101,49100,58101,841M107
10/09/2019-0,01%-0,01101,49101,29100,11101,701M208
09/09/2019-0,29%-0,30101,50101,63100,00101,85662K136
06/09/2019-0,65%-0,67101,80102,42101,80102,42572K231
05/09/20190,26%0,27102,47102,16101,75102,47390K212
04/09/20190,32%0,33102,20101,90101,10102,20573K237
03/09/20190,36%0,37101,87101,50101,48101,95447K292
02/09/2019-0,38%-0,39101,50101,89101,09101,89255K94
30/08/2019-0,11%-0,11101,89102,19101,30102,47562K213
29/08/20190,20%0,20102,00101,77101,11102,00500K178
28/08/20190,74%0,75101,80101,76101,06101,80377K189
27/08/2019-0,43%-0,44101,05101,30101,02101,79833K471
26/08/2019-0,30%-0,31101,49102,55101,16102,552M456
23/08/2019-0,72%-0,74101,80101,80101,80102,20223K85
22/08/20190,23%0,24102,54102,29101,77102,94458K243
21/08/2019-0,63%-0,65102,30102,90102,00102,90570K63
20/08/20190,93%0,95102,95101,55101,55102,95570K293
19/08/20190,10%0,10102,00101,90101,50102,50464K157
16/08/2019-0,10%-0,10101,90102,33101,85102,33184K57
15/08/2019--102,00102,50102,00102,885M119


*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