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: CIEL3

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
21/02/2020-2,08%-0,157,057,176,947,1876M14.027
20/02/2020-3,36%-0,257,207,507,207,5180M21.948
19/02/20200,68%0,057,457,367,327,4776M16.967
18/02/20202,21%0,167,407,247,207,4051M12.850
17/02/2020-0,69%-0,057,247,327,227,4267M11.011
14/02/20201,25%0,097,297,227,147,4070M11.494
13/02/2020-1,64%-0,127,207,287,137,3469M8.473
12/02/20202,66%0,197,327,187,187,68184M24.493
11/02/2020-1,52%-0,117,137,307,107,3995M15.724
10/02/2020-1,63%-0,127,247,357,217,4095M13.881
07/02/2020-0,14%-0,017,367,327,247,49146M18.234
06/02/20204,69%0,337,377,077,007,37211M24.520
05/02/20201,15%0,087,047,036,977,18121M13.560
04/02/2020-2,79%-0,206,967,256,967,2997M24.612
03/02/20201,27%0,097,167,067,067,2585M21.343
31/01/2020-0,28%-0,027,077,006,907,20115M21.875
30/01/20201,87%0,137,096,906,767,10136M23.082
29/01/2020-4,00%-0,296,967,306,947,38116M19.602
28/01/20203,57%0,257,256,706,617,30202M25.467
27/01/20200,00%0,007,006,946,867,13107M21.482
24/01/2020-1,69%-0,127,007,116,987,1553M8.643
23/01/2020-0,56%-0,047,127,157,097,27134M19.891
22/01/20203,77%0,267,166,946,907,2398M16.431
21/01/2020-2,13%-0,156,907,056,907,09110M26.380
20/01/2020-2,49%-0,187,057,147,057,21116M16.354
17/01/2020-0,96%-0,077,237,307,197,37129M35.007
16/01/20200,41%0,037,307,307,187,38203M16.888
15/01/2020-2,94%-0,227,277,497,257,49132M17.029
14/01/20200,81%0,067,497,457,337,5052M9.551
13/01/20200,41%0,037,437,437,397,5785M12.548
10/01/20200,68%0,057,407,377,317,53105M14.773
09/01/2020-6,13%-0,487,357,757,297,76223M39.887
08/01/2020-2,25%-0,187,838,047,828,08119M20.708
07/01/2020-2,91%-0,248,018,288,018,3183M15.743
06/01/2020-2,48%-0,218,258,408,158,4480M16.537
03/01/2020-1,28%-0,118,468,438,378,54113M20.097
02/01/20202,39%0,208,578,508,258,57124M16.245
30/12/2019-1,99%-0,178,378,578,378,6783M10.641
27/12/2019-1,84%-0,168,548,798,508,88152M29.992
26/12/20191,99%0,178,708,548,448,7371M13.277
23/12/20190,71%0,068,538,528,388,5783M10.982
20/12/2019-0,82%-0,078,478,558,438,55145M13.794
19/12/2019-2,29%-0,208,548,768,458,79169M17.921
18/12/2019-0,57%-0,058,748,838,669,07190M19.276
17/12/20195,52%0,468,798,278,278,80173M22.781
16/12/2019-5,13%-0,458,338,758,248,93209M22.999
13/12/20194,52%0,388,788,478,478,79134M20.270
12/12/20191,82%0,158,408,298,258,4592M17.173
11/12/20191,85%0,158,258,148,118,2570M11.100
10/12/2019-0,49%-0,048,108,108,008,2182M12.763
09/12/20190,87%0,078,148,067,998,2990M14.830
06/12/2019-0,12%-0,018,078,097,948,18131M37.117
05/12/20195,21%0,408,087,717,688,12175M19.230
04/12/2019-1,92%-0,157,687,847,677,8469M11.192
03/12/20190,77%0,067,837,837,697,8967M13.297
02/12/2019-0,38%-0,037,777,827,717,87112M19.740
29/11/20190,78%0,067,807,757,657,8379M10.270
28/11/20193,75%0,287,747,497,467,7584M12.031
27/11/2019-1,58%-0,127,467,647,417,6780M11.380
26/11/2019-3,07%-0,247,587,797,487,89144M19.967
25/11/20193,85%0,297,827,537,487,89137M25.487
22/11/2019-1,44%-0,117,537,677,487,7074M13.857
21/11/2019-0,13%-0,017,647,687,567,7376M13.223
19/11/20190,00%0,007,657,717,637,8166M10.695
18/11/2019-3,04%-0,247,657,987,597,98112M18.158
14/11/2019-1,50%-0,127,898,057,888,1999M14.428
13/11/20190,75%0,068,017,967,818,03150M30.947
12/11/2019-0,87%-0,077,957,977,738,06145M19.217
11/11/20193,62%0,288,027,747,598,03160M21.635
08/11/20191,44%0,117,747,617,507,95170M23.405
07/11/20193,67%0,277,637,417,357,63255M15.988
06/11/2019-0,54%-0,047,367,397,257,4298M15.576
05/11/2019-1,60%-0,127,407,537,317,5493M17.519
04/11/20191,62%0,127,527,447,427,5565M13.758
01/11/2019-2,12%-0,167,407,597,387,6397M19.368
31/10/2019-1,18%-0,097,567,647,477,6689M15.256
30/10/2019-3,65%-0,297,657,767,457,87287M46.211
29/10/20191,66%0,137,947,787,788,02109M16.577
28/10/2019-1,01%-0,087,817,927,768,07107M15.252
25/10/20193,27%0,257,897,657,658,04112M23.418
24/10/2019-2,43%-0,197,647,897,577,8987M19.466
23/10/2019-0,76%-0,067,837,907,737,94107M17.699
22/10/20192,47%0,197,897,757,717,99180M24.974
21/10/20190,65%0,057,707,687,607,7372M15.910
18/10/20190,66%0,057,657,607,517,69103M14.386
17/10/2019-0,65%-0,057,607,667,587,8096M17.289
16/10/20190,92%0,077,657,607,527,6689M17.227
15/10/2019-2,57%-0,207,587,787,557,79129M26.654
14/10/20190,39%0,037,787,737,687,8981M15.148
11/10/20193,75%0,287,757,537,507,81124M21.115
10/10/2019-2,35%-0,187,477,727,407,72178M21.044
09/10/20192,00%0,157,657,557,507,74175M20.195
08/10/2019-1,83%-0,147,507,687,467,68101M23.752
07/10/2019-0,91%-0,077,647,707,567,8164M14.083
04/10/2019-1,41%-0,117,717,867,627,8775M14.459
03/10/20194,13%0,317,827,567,487,92130M24.187
02/10/2019-4,45%-0,357,517,837,517,83116M22.706
01/10/2019-1,75%-0,147,868,067,808,15112M17.409
30/09/20190,88%0,078,007,957,948,15113M26.971
27/09/2019-4,46%-0,377,938,287,878,36154M25.368
26/09/2019-0,84%-0,078,308,428,168,45141M32.099
25/09/2019-2,45%-0,218,378,508,298,60168M36.970
24/09/2019-0,35%-0,038,588,728,228,79202M41.209
23/09/20192,62%0,228,618,378,358,68144M27.053
20/09/2019-1,29%-0,118,398,608,338,85286M39.313
19/09/2019-5,13%-0,468,508,918,508,97260M42.365
18/09/20199,00%0,748,968,118,068,96382M49.775
17/09/20191,48%0,128,228,077,948,2389M19.385
16/09/20196,02%0,468,107,727,688,28259M43.839
13/09/2019-0,91%-0,077,647,777,627,7766M11.412
12/09/20190,13%0,017,717,757,577,88132M26.555
11/09/20192,39%0,187,707,537,477,7563M11.647
10/09/20190,40%0,037,527,507,417,6070M18.547
09/09/2019-3,35%-0,267,497,817,487,8383M20.221
06/09/20190,00%0,007,757,757,677,8869M15.367
05/09/2019-2,02%-0,167,757,957,748,1287M18.119
04/09/20192,73%0,217,917,797,727,9682M17.762
03/09/20191,45%0,117,707,547,427,7886M19.624
02/09/2019-2,06%-0,167,597,737,507,7569M11.840
30/08/20193,47%0,267,757,537,507,75129M20.929
29/08/20193,17%0,237,497,277,227,5486M17.389
28/08/20190,55%0,047,267,237,167,2984M15.323
27/08/2019-1,10%-0,087,227,377,177,43122M22.426
26/08/20190,83%0,067,307,307,207,4986M21.143
23/08/2019-4,99%-0,387,247,547,217,5792M20.069
22/08/2019-4,15%-0,337,628,087,568,08109M20.935
21/08/20194,74%0,367,957,667,618,05265M40.664
20/08/20194,55%0,337,597,267,147,72162M23.715
19/08/2019-0,95%-0,077,267,407,267,5581M18.762
16/08/2019-0,95%-0,077,337,397,287,4479M18.747
15/08/2019-1,46%-0,117,407,557,217,57225M29.934
14/08/2019-1,57%-0,127,517,607,457,60194M28.751
13/08/20191,46%0,117,637,547,517,7280M17.231
12/08/2019--7,527,597,527,6784M15.088


*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