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: CGAS5

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
29/05/2020-0,26%-0,42162,56164,50162,56164,50523K30
28/05/20201,72%2,75162,98162,98158,04162,98614K31
27/05/2020-1,51%-2,46160,23160,24160,23164,50960K41
26/05/20200,49%0,79162,69163,06160,20164,00633K33
25/05/2020-0,06%-0,09161,90161,00157,07161,90433K20
22/05/20200,32%0,51161,99161,85161,55161,99113K5
21/05/20200,66%1,06161,48160,00160,00162,85274K15
20/05/20200,84%1,34160,42159,78155,71160,42524K20
19/05/2020-1,78%-2,89159,08163,00159,00163,00498K23
18/05/20202,42%3,82161,97158,20152,25161,97667K32
15/05/2020-2,37%-3,84158,15158,61158,15161,12127K7
14/05/20206,43%9,79161,99152,19149,50161,99537K24
13/05/2020-2,13%-3,31152,20153,79151,61153,7992K6
12/05/2020-1,59%-2,52155,51154,04154,04157,6078K5
11/05/2020-1,84%-2,97158,03158,00158,00161,00239K13
08/05/20207,30%10,95161,00149,30149,20161,00357K22
07/05/2020-1,20%-1,83150,05152,87150,05153,10183K12
06/05/2020-2,64%-4,12151,88156,00150,46156,00718K38
05/05/2020-3,04%-4,89156,00161,15155,12161,15410K23
04/05/20202,35%3,69160,89152,10152,06160,89248K13
30/04/2020-2,96%-4,80157,20160,00157,20161,00445K20
29/04/20200,62%1,00162,00163,00160,99164,16797K34
28/04/2020-0,62%-1,00161,00164,18160,00164,31469K25
27/04/2020-1,22%-2,00162,00163,50154,70163,50368K19
24/04/20202,95%4,70164,00154,43154,43164,00179K7
23/04/2020-1,61%-2,60159,30160,91157,00163,26723K27
22/04/20201,84%2,92161,90155,05155,05161,90637K29
20/04/20200,82%1,30158,98156,82156,82160,50206K11
17/04/20201,73%2,68157,68161,92156,91162,47704K29
16/04/20201,15%1,76155,00158,84154,80159,76568K22
15/04/2020-5,41%-8,76153,24163,10153,24165,99291K14
14/04/20202,21%3,50162,00162,00162,00165,00640K22
13/04/2020-1,00%-1,60158,50160,05158,50160,16303K16
09/04/2020-2,05%-3,35160,10166,87160,10166,87293K15
08/04/2020-1,54%-2,55163,45161,00159,00168,261M62
07/04/20201,62%2,65166,00169,06165,95176,46304K16
06/04/20201,07%1,73163,35169,99163,35170,00118K7
03/04/2020-6,79%-11,78161,62160,11160,11166,97374K18
02/04/20202,66%4,49173,40167,02167,02173,40377K17
01/04/2020-4,58%-8,10168,91169,11163,00174,44744K37
31/03/20201,67%2,91177,01179,61168,30179,61367K21
30/03/20205,90%9,70174,10173,53162,14174,10206K9
27/03/2020-3,29%-5,60164,40162,00159,92170,00477K24
26/03/20209,82%15,20170,00161,70156,60170,00916K41
25/03/20204,59%6,80154,80148,00148,00154,99918K45
24/03/20204,23%6,00148,00156,95144,47156,951M48
23/03/2020-4,68%-6,97142,00148,01137,31150,00396K27
20/03/2020-0,69%-1,03148,97153,00140,00171,01924K57
19/03/20200,00%0,00150,00140,85136,00150,012M52
18/03/2020-9,37%-15,50150,00156,01147,00157,00661K31
17/03/202010,29%15,44165,50156,01155,00171,891M46
16/03/2020-8,93%-14,72150,06157,00150,00166,27948K50
13/03/2020-3,07%-5,22164,78175,27164,78180,001M57
12/03/2020-10,99%-20,98170,00160,01153,01172,50898K38
11/03/2020-4,98%-10,01190,98193,50176,02193,50887K35
10/03/202019,64%32,99200,99179,49172,11201,622M69
09/03/2020-13,82%-26,94168,00187,67152,00187,672M124
06/03/2020-1,05%-2,06194,94195,96188,59195,98672K27
05/03/2020-4,50%-9,29197,00201,52185,01203,002M64
04/03/20200,97%1,99206,29205,87200,10207,38999K31
03/03/2020-0,34%-0,70204,30207,67203,18207,67470K22
02/03/20201,64%3,30205,00204,84204,84207,90515K22
28/02/2020-0,73%-1,49201,70198,27194,88209,771M63
27/02/20201,60%3,20203,19190,93190,93203,981M48
26/02/2020-1,97%-4,01199,99201,00191,29201,841M42
21/02/2020-0,95%-1,95204,00206,99201,04206,99895K42
20/02/2020-0,60%-1,24205,95209,97203,33209,972M48
19/02/2020-0,29%-0,61207,19210,00203,11210,85931K41
18/02/20200,07%0,15207,80203,51203,51208,50803K36
17/02/20201,79%3,65207,65207,00207,00211,171M40
14/02/2020-4,89%-10,49204,00215,46199,25215,462M77
13/02/20201,65%3,49214,49208,01208,01214,49700K26
12/02/2020-5,80%-13,00211,00225,01208,43229,002M69
11/02/20209,54%19,50224,00206,99205,92225,955M138
10/02/2020-0,73%-1,50204,50206,00200,29206,00710K31
07/02/2020-0,77%-1,59206,00204,66204,00206,75471K17
06/02/20200,28%0,58207,59208,04204,66208,39682K29
05/02/2020-0,48%-0,99207,01208,00206,13208,36519K21
04/02/20200,24%0,50208,00211,49204,01211,50909K39
03/02/20203,69%7,39207,50200,00194,21210,001M51
31/01/2020-3,33%-6,90200,11204,99199,00204,992M62
30/01/20200,49%1,01207,01205,99201,00210,98432K17
29/01/2020-0,47%-0,97206,00207,35205,15213,99732K30
28/01/20201,47%2,99206,97200,01198,10207,071M45
27/01/2020-2,07%-4,32203,98200,02199,24208,481M41
24/01/2020-0,81%-1,70208,30212,99208,00214,00780K35
23/01/20204,51%9,07210,00197,49192,02214,992M81
22/01/20204,66%8,94200,93186,03185,00204,004M151
21/01/2020-3,04%-6,01191,99196,99175,00196,994M185
20/01/2020-10,00%-22,00198,00220,00196,11220,004M164
17/01/2020-4,35%-10,00220,00232,06217,00232,062M60
16/01/20200,44%1,00230,00230,00227,00249,992M80
15/01/2020-6,80%-16,70229,00245,92222,99259,006M222
14/01/202015,08%32,20245,70213,49213,49262,505M154
13/01/2020-1,61%-3,50213,50214,99194,00217,343M117
10/01/202020,40%36,77217,00181,98173,00220,004M181
09/01/202010,59%17,26180,23166,14163,00182,393M149
08/01/2020-0,65%-1,06162,97175,48158,02179,434M181
07/01/202012,36%18,04164,03150,61150,58166,002M73
06/01/20201,07%1,55145,99142,84142,84147,00595K28
03/01/20201,29%1,84144,44141,05141,05144,441M41
02/01/20200,10%0,14142,60142,50139,00144,501M54
30/12/20191,04%1,46142,46142,00141,50142,891M53
27/12/20190,36%0,51141,00141,00140,00143,00819K45
26/12/20195,55%7,39140,49133,11133,11144,002M80
23/12/20196,39%8,00133,10124,00123,56133,10827K41
20/12/2019-0,71%-0,90125,10126,00123,00126,00587K28
19/12/20190,02%0,02126,00125,50125,07127,50390K26
18/12/2019-0,42%-0,53125,98126,51121,64129,871M60
17/12/20192,76%3,40126,51125,49122,62126,80640K43
16/12/20193,45%4,11123,11122,88122,00127,991M86
13/12/20194,75%5,40119,00113,95113,90119,002M65
12/12/20196,17%6,60113,60106,80103,61114,591M91
11/12/2019-1,34%-1,45107,00107,89100,80108,00974K64
10/12/2019-22,54%-31,55108,45108,42105,75110,702M136
09/12/20192,94%4,00140,00144,02138,33144,446M289
06/12/201910,17%12,55136,00126,01126,01136,008M358
05/12/201913,26%14,45123,45110,50110,50126,006M331
04/12/201915,96%15,00109,0094,9994,99112,8010M316
03/12/2019-1,98%-1,9094,0095,9994,0095,99302K15
02/12/2019-0,62%-0,6095,9096,1895,9096,90298K22
29/11/2019-1,34%-1,3196,5096,9896,4797,50271K17
28/11/2019-1,20%-1,1997,8197,6297,0198,50568K21
27/11/2019-0,01%-0,0199,0099,1098,9699,10257K10
26/11/2019-0,69%-0,6999,0198,3498,3099,01128K8
25/11/20191,69%1,6699,7098,4898,4899,7089K8
22/11/2019-0,01%-0,0198,0498,0097,4398,37137K12
21/11/2019-1,70%-1,7098,0595,2995,2998,95108K10
19/11/20191,27%1,2599,7599,5699,5699,7530K3
18/11/2019-1,30%-1,3098,5099,7998,5099,80139K11
14/11/2019-0,18%-0,1899,80100,0099,70100,0040K4
13/11/20190,30%0,3099,9898,9098,89100,0089K7
12/11/2019-0,32%-0,3299,6899,0299,0299,6820K2
11/11/2019--100,0096,1096,10100,0098K9


*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