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: CARD3

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
03/06/20200,74%0,0912,1912,2511,8012,505M1.451
02/06/20200,25%0,0312,1012,2112,0012,484M1.163
01/06/2020-2,27%-0,2812,0712,3611,9112,496M2.113
29/05/20205,11%0,6012,3511,8311,5012,376M1.717
28/05/20208,49%0,9211,7510,9010,8511,858M1.872
27/05/20209,39%0,9310,839,959,8510,954M1.294
26/05/20203,88%0,379,909,579,5110,242M566
25/05/20201,28%0,129,539,609,479,70973K418
22/05/20201,18%0,119,419,209,089,501M458
21/05/20201,75%0,169,309,069,069,33857K376
20/05/20202,70%0,249,148,908,879,19917K377
19/05/20201,48%0,138,908,888,698,93714K370
18/05/20200,69%0,068,778,828,649,07898K355
15/05/2020-2,68%-0,248,718,808,418,97849K321
14/05/20200,56%0,058,958,838,438,951M480
13/05/20204,95%0,428,908,488,168,902M582
12/05/2020-8,32%-0,778,489,198,489,312M649
11/05/2020-1,39%-0,139,259,369,069,39974K348
08/05/20200,54%0,059,389,249,039,49950K390
07/05/2020-3,52%-0,349,339,969,0510,293M898
06/05/20202,87%0,279,679,679,199,671M353
05/05/2020-0,63%-0,069,409,719,179,801M415
04/05/2020-4,06%-0,409,469,419,279,681M429
30/04/20202,60%0,259,869,589,1810,203M938
29/04/20205,60%0,519,619,359,259,642M602
28/04/20201,68%0,159,109,088,929,492M655
27/04/2020-2,93%-0,278,959,368,959,551M492
24/04/20201,88%0,179,229,048,269,263M1.126
23/04/2020-5,14%-0,499,059,649,059,982M643
22/04/20200,42%0,049,549,519,5010,102M810
20/04/20202,04%0,199,509,159,009,501M523
17/04/2020-2,00%-0,199,319,919,209,922M819
16/04/20200,00%0,009,509,609,299,953M1.221
15/04/20203,04%0,289,509,008,769,502M789
14/04/20202,90%0,269,229,019,019,502M776
13/04/20204,80%0,418,968,568,559,302M709
09/04/2020-4,58%-0,418,558,978,559,652M740
08/04/20205,54%0,478,968,738,389,442M774
07/04/202013,20%0,998,497,997,998,973M873
06/04/20201,21%0,097,507,997,508,452M679
03/04/20201,51%0,117,417,397,117,552M829
02/04/2020-4,33%-0,337,307,757,307,931M692
01/04/2020-1,55%-0,127,637,307,107,631M863
31/03/20201,31%0,107,757,897,218,002M854
30/03/20200,39%0,037,657,807,658,352M486
27/03/20201,74%0,137,627,457,078,292M595
26/03/20204,76%0,347,497,166,858,045M1.177
25/03/20209,16%0,607,156,636,517,495M1.697
24/03/2020-6,43%-0,456,557,516,537,626M1.989
23/03/2020-14,63%-1,207,008,166,928,162M716
20/03/2020-11,06%-1,028,209,608,169,983M1.122
19/03/20205,37%0,479,228,647,7510,003M998
18/03/2020-8,76%-0,848,758,988,109,002M872
17/03/20204,13%0,389,599,218,929,602M558
16/03/2020-6,50%-0,649,218,258,109,212M524
13/03/20203,47%0,339,8510,329,2110,703M888
12/03/2020-10,69%-1,149,529,498,629,702M573
11/03/2020-1,57%-0,1710,6610,709,7110,802M717
10/03/20202,95%0,3110,8311,0010,5011,563M1.014
09/03/2020-8,92%-1,0310,5210,069,5210,643M799
06/03/2020-1,03%-0,1211,5510,9610,6811,603M843
05/03/2020-5,89%-0,7311,6712,2011,2612,453M741
04/03/2020-0,48%-0,0612,4012,5012,2812,812M674
03/03/2020-2,27%-0,2912,4612,7612,4513,253M909
02/03/20204,25%0,5212,7512,2112,1113,275M2.471
28/02/2020-1,45%-0,1812,2312,2211,5612,234M1.012
27/02/2020-0,80%-0,1012,4112,4411,7412,464M1.178
26/02/2020-5,01%-0,6612,5112,5911,7412,596M1.565
21/02/20200,77%0,1013,1713,0012,8013,263M970
20/02/2020-1,73%-0,2313,0713,3013,0313,313M946
19/02/2020-0,82%-0,1113,3013,5613,1013,654M1.143
18/02/2020-0,67%-0,0913,4113,0612,9013,7412M2.678
17/02/202012,50%1,5013,5012,0111,8713,5011M2.296
14/02/2020-3,77%-0,4712,0012,4912,0012,492M681
13/02/20205,14%0,6112,4711,6811,4612,603M788
12/02/2020-2,06%-0,2511,8612,1111,8012,322M779
11/02/20204,04%0,4712,1111,7411,4812,183M1.005
10/02/2020-1,61%-0,1911,6411,9711,4011,973M953
07/02/2020-3,43%-0,4211,8312,1111,8112,404M1.165
06/02/2020-3,54%-0,4512,2512,9012,1813,007M1.599
05/02/20204,96%0,6012,7012,3812,1512,795M1.289
04/02/2020-0,17%-0,0212,1012,1611,9012,617M2.084
03/02/20206,78%0,7712,1211,3011,0112,207M2.201
31/01/2020-3,81%-0,4511,3511,4711,2511,764M1.360
30/01/2020-2,48%-0,3011,8011,8011,3311,866M1.557
29/01/2020-0,90%-0,1112,1012,4811,7812,486M1.480
28/01/2020-1,21%-0,1512,2112,2812,1312,574M1.043
27/01/2020-3,74%-0,4812,3612,5112,0012,767M1.642
24/01/2020-1,76%-0,2312,8413,1012,6713,194M1.099
23/01/20200,93%0,1213,0712,9512,6113,105M1.361
22/01/2020-1,52%-0,2012,9513,1312,5813,467M2.005
21/01/2020-3,80%-0,5213,1513,5313,1213,726M1.602
20/01/2020-1,30%-0,1813,6714,1413,3814,4016M3.316
17/01/202010,80%1,3513,8512,4712,4313,8523M5.193
16/01/2020-5,16%-0,6812,5013,1012,4313,2017M4.560
15/01/2020-4,49%-0,6213,1813,3912,8313,6116M3.585
14/01/2020-4,10%-0,5913,8014,4013,6814,4010M2.167
13/01/20200,98%0,1414,3914,1713,9714,5511M1.912
10/01/2020-2,06%-0,3014,2514,7413,7014,7412M2.899
09/01/2020-6,73%-1,0514,5515,6214,1115,9314M3.197
08/01/20200,71%0,1115,6015,6315,2015,9811M2.681
07/01/20207,94%1,1415,4914,5014,5015,6110M2.475
06/01/20202,43%0,3414,3514,0813,8914,4910M2.505
03/01/20207,03%0,9214,0113,0012,6714,0110M2.302
02/01/20206,77%0,8313,0912,6012,5913,2713M3.204
30/12/2019-0,81%-0,1012,2612,4012,0012,404M893
27/12/2019-0,72%-0,0912,3612,5012,0812,654M1.194
26/12/20194,80%0,5712,4511,8811,8812,465M1.635
23/12/2019-0,34%-0,0411,8811,9211,7512,134M1.055
20/12/2019-0,17%-0,0211,9211,9611,7512,397M1.794
19/12/20195,66%0,6411,9411,3011,3011,956M1.817
18/12/20194,63%0,5011,3010,8610,8611,385M1.599
17/12/2019-0,28%-0,0310,8010,8710,4511,294M1.548
16/12/20192,27%0,2410,8310,7610,6411,447M2.418
13/12/20192,02%0,2110,5910,4010,3310,906M1.765
12/12/20193,49%0,3510,3810,1210,1110,404M1.516
11/12/20191,31%0,1310,039,919,9110,604M1.509
10/12/2019-1,39%-0,149,909,999,7310,072M853
09/12/20190,40%0,0410,049,929,5910,768M2.924
06/12/201910,01%0,9110,009,159,1510,006M2.222
05/12/20191,00%0,099,098,818,609,487M2.896
04/12/201914,80%1,169,007,877,819,086M1.989
03/12/2019-0,13%-0,017,847,997,767,99928K688
02/12/20191,95%0,157,857,747,617,931M470
29/11/2019-0,26%-0,027,707,797,597,85906K544
28/11/2019-2,15%-0,177,727,897,707,96727K417
27/11/2019-0,75%-0,067,898,007,738,001M816
26/11/2019-1,00%-0,087,958,167,858,161M727
25/11/2019-1,11%-0,098,038,107,878,302M1.079
22/11/20196,84%0,528,127,627,538,123M1.266
21/11/2019-0,65%-0,057,607,607,487,702M704
19/11/20191,73%0,137,657,527,457,65822K704
18/11/2019-2,59%-0,207,527,727,527,76880K628
14/11/2019--7,727,227,227,723M972


*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