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: COLG34

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
09/10/2019-5,07%-15,51290,49290,49290,49290,49174K1
30/09/20190,42%1,29306,00306,00306,00306,0092K1
27/09/20191,85%5,53304,71304,71304,71304,7161K1
25/09/20190,02%0,07299,18299,18299,18299,18359K1
23/09/2019-0,90%-2,72299,11297,73297,73299,11119K2
09/09/2019-1,15%-3,50301,83301,83301,83301,83121K1
30/08/20193,78%11,13305,33305,33305,33305,33244K1
22/08/20190,89%2,60294,20294,20294,20294,201M1
21/08/2019-0,41%-1,21291,60291,40291,40291,601M2
20/08/20192,00%5,73292,81292,81292,81292,81293K1
16/08/20190,84%2,39287,08287,08287,08287,08144K1
15/08/2019-0,16%-0,45284,69284,69284,69284,692M1
14/08/20190,67%1,91285,14285,14285,14285,14656K1
12/08/20192,12%5,87283,23283,23283,23283,2328K1
07/08/20191,93%5,25277,36277,36277,36277,3628K1
05/08/2019-2,72%-7,61272,11272,11272,11272,95191K3
12/07/20190,03%0,09279,72280,25279,72280,2556K2
18/06/2019-2,55%-7,31279,63279,63279,63279,63391K1
17/06/20191,46%4,14286,94286,94286,94286,9429K1
10/06/2019-1,36%-3,89282,80282,80282,80282,8028K1
07/06/20194,80%13,13286,69286,69286,69286,6929K1
03/06/2019-4,71%-13,52273,56273,56273,56273,5627K1
28/05/2019-3,73%-11,13287,08287,08287,08287,0829K1
17/05/20194,19%12,00298,21298,21298,21298,2130K1
14/05/20190,66%1,87286,21286,21286,21286,2129K1
13/05/2019-0,14%-0,39284,34284,34284,34284,34682K1
10/05/20190,21%0,61284,73284,73284,73284,7328K1
02/05/2019-1,50%-4,34284,12284,12284,12284,1228K1
30/04/20191,36%3,87288,46288,46288,46288,4629K1
29/04/20193,98%10,90284,59284,59284,59284,59114K1
25/04/20190,50%1,37273,69273,69273,69273,6927K1
23/04/2019-0,07%-0,19272,32272,32272,32272,32762K1
22/04/20190,04%0,10272,51272,51272,51272,5127K1
18/04/20193,71%9,75272,41272,41272,41272,4127K1
05/04/20190,69%1,80262,66262,66262,66262,6626K1
02/04/2019-2,23%-5,94260,86260,86260,86260,8626K1
29/03/20191,49%3,91266,80266,80266,80266,8053K1
26/03/20195,30%13,23262,89262,89262,89262,8926K1
21/03/20190,00%0,00249,66249,66249,66249,66250K1
21/02/20190,63%1,57249,66249,66249,66249,6625K1
19/02/2019-1,01%-2,52248,09248,09248,09248,09198K1
11/02/20196,91%16,19250,61245,33245,33250,6150K2
01/02/2019-0,48%-1,12234,42234,42234,42234,42492K1
30/01/2019-0,63%-1,49235,54235,54235,54235,5424K1
28/01/20191,93%4,49237,03235,36235,36237,03165K2
22/01/20192,07%4,71232,54232,54232,54232,5447K2
14/01/2019-1,58%-3,65227,83227,83227,83227,8346K1
11/01/20192,87%6,45231,48231,48231,48231,48139K1
07/01/2019-0,40%-0,91225,03225,03225,03225,0345K1
02/01/2019-4,86%-11,53225,94225,94225,94225,9445K1
21/12/2018-0,66%-1,58237,47240,41237,47240,41784K2
20/12/2018-2,43%-5,96239,05239,05239,05239,0548K1
17/12/2018-3,60%-9,16245,01245,01245,01245,0174K1
14/12/20182,27%5,65254,17254,17254,17254,1725K1
10/12/20181,90%4,63248,52248,52248,52248,5225K1
03/12/2018-0,37%-0,90243,89243,89243,89243,89268K1
26/11/20188,09%18,33244,79244,79244,79244,7973K1
06/11/20180,80%1,80226,46226,46226,46226,4668K1
05/11/20183,09%6,73224,66224,66224,66224,6622K1
30/10/20182,32%4,94217,93217,93217,93217,9322K1
29/10/2018-2,25%-4,90212,99217,00212,99217,001M3
26/10/2018-8,41%-20,00217,89217,89217,89217,8987K1
23/10/20181,61%3,77237,89234,89234,89237,89189K2
19/10/20181,25%2,90234,12234,12234,12234,1223K1
18/10/2018-0,59%-1,37231,22231,22231,22231,2223K1
17/10/2018-2,38%-5,66232,59228,29228,29232,5946K2
15/10/20180,96%2,26238,25234,62234,62238,2571K2
11/10/2018-2,01%-4,84235,99234,44234,44235,9947K2
10/10/2018-0,20%-0,48240,83240,83240,83240,8324K1
09/10/2018-4,46%-11,27241,31241,31241,31241,3197K1
05/10/2018-0,40%-1,02252,58252,58252,58252,58682K1
04/10/2018-1,50%-3,85253,60253,60253,60253,6025K1
03/10/2018-3,68%-9,85257,45260,67257,45260,67104K2
02/10/2018-1,83%-4,99267,30267,30267,30267,3027K1
01/10/20180,25%0,67272,29272,29272,29272,2954K1
28/09/20180,20%0,54271,62271,62271,62271,6227K1
27/09/2018-1,71%-4,72271,08271,08271,08271,0854K1
26/09/2018-2,92%-8,30275,80275,80275,80275,8028K1
25/09/20181,91%5,32284,10284,10284,10284,1057K1
24/09/2018-0,21%-0,58278,78280,89278,78280,8984K2
21/09/2018-0,99%-2,80279,36279,36279,36279,3628K1
20/09/20180,19%0,54282,16282,16282,16282,1628K1
19/09/2018-0,80%-2,28281,62284,57281,62284,57853K2
18/09/2018-0,02%-0,07283,90283,90283,90283,9028K1
14/09/2018-0,54%-1,55283,97283,97283,97283,9728K1
13/09/20182,88%7,99285,52284,83284,83285,5257K2
10/09/20180,10%0,28277,53277,53277,53277,53278K1
06/09/2018-0,20%-0,55277,25277,25277,25277,2528K1
05/09/20182,57%6,96277,80277,80277,80277,8028K1
04/09/2018-1,47%-4,04270,84275,63270,84275,63412K3
31/08/2018-0,34%-0,93274,88274,88274,88274,8827K1
30/08/2018-1,03%-2,88275,81276,73275,81276,7383K2
29/08/20180,41%1,15278,69278,69278,69278,6956K1
28/08/20180,85%2,34277,54277,68277,54277,6856K2
27/08/2018-0,65%-1,80275,20275,20275,20275,2055K1
23/08/20182,74%7,40277,00277,00277,00277,0028K1
21/08/20180,39%1,05269,60269,06269,06269,60162K2
20/08/20184,37%11,24268,55267,86267,86268,55242K2
15/08/2018-0,06%-0,16257,31256,22256,22257,31103K2
13/08/20181,80%4,55257,47257,47257,47257,4726K1
10/08/20180,23%0,58252,92252,74252,74252,92152K2


*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