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: EDGA11

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
29/05/2020-1,72%-0,5531,4532,0131,1032,01100K186
28/05/2020-0,96%-0,3132,0032,8432,0032,9547K138
27/05/20201,99%0,6332,3131,6931,6932,7472K114
26/05/2020-1,19%-0,3831,6832,0631,5033,3844K125
25/05/20201,14%0,3632,0631,8031,3832,10127K118
22/05/20200,16%0,0531,7031,6631,6632,0142K73
21/05/2020-0,57%-0,1831,6531,9931,5132,5064K602
20/05/20200,38%0,1231,8331,7131,6731,9930K82
19/05/20201,96%0,6131,7131,1031,1031,7127K88
18/05/20201,34%0,4131,1030,6930,5731,57203K142
15/05/2020-0,03%-0,0130,6931,1630,2531,98182K247
14/05/2020-2,54%-0,8030,7032,2930,1632,29110K181
13/05/2020-1,56%-0,5031,5031,9930,7231,99114K188
12/05/2020-2,71%-0,8932,0032,9031,7232,9093K164
11/05/2020-1,64%-0,5532,8933,3732,7133,3748K120
08/05/2020-0,39%-0,1333,4433,4033,4033,5833K64
07/05/2020-0,39%-0,1333,5733,7033,0033,7065K106
06/05/2020-0,50%-0,1733,7033,8733,3233,8752K75
05/05/20202,14%0,7133,8733,1633,0034,42138K132
04/05/2020-4,00%-1,3833,1634,5433,0934,54214K237
30/04/2020-1,31%-0,4634,5435,0134,1235,1984K154
29/04/2020-0,57%-0,2035,0035,3034,9535,3065K109
28/04/2020-0,56%-0,2035,2035,2135,1135,91133K134
27/04/2020-3,01%-1,1035,4036,0034,9837,19179K177
24/04/2020-0,54%-0,2036,5036,5835,0036,89599K153
23/04/2020-0,68%-0,2536,7036,5536,4537,49321K92
22/04/20200,16%0,0636,9536,9636,0037,7262K104
20/04/20200,96%0,3536,8936,9736,0037,0097K109
17/04/20201,25%0,4536,5436,0035,6936,5668K136
16/04/2020-0,61%-0,2236,0936,3136,0037,00129K149
15/04/2020-0,95%-0,3536,3137,0036,0037,98119K152
14/04/20205,47%1,9036,6635,5035,4236,9562K101
13/04/20202,96%1,0034,7634,8033,5134,8065K104
09/04/20202,30%0,7633,7633,0132,9934,9980K190
08/04/20202,80%0,9033,0033,3032,4133,3660K82
07/04/20205,77%1,7532,1031,6531,6432,51170K155
06/04/20201,17%0,3530,3532,9130,0032,91114K191
03/04/2020-10,04%-3,3530,0033,6730,0034,63314K127
02/04/2020-1,24%-0,4233,3533,3433,3434,5125K88
01/04/2020-3,51%-1,2333,7735,0033,3335,0038K81
31/03/2020-2,37%-0,8535,0036,9935,0036,99108K135
30/03/2020-0,28%-0,1035,8536,6635,1837,75127K134
27/03/2020-0,19%-0,0735,9536,1435,0036,14108K116
26/03/20208,20%2,7336,0232,7332,7336,0675K98
25/03/20209,11%2,7833,2932,3232,3234,25189K155
24/03/20205,94%1,7130,5129,1029,1030,99186K146
23/03/2020-12,70%-4,1928,8032,9826,9932,98290K333
20/03/20202,93%0,9432,9932,0732,0035,00124K122
19/03/2020-5,74%-1,9532,0534,3030,0036,8082K162
18/03/2020-11,46%-4,4034,0038,4031,5038,40202K214
17/03/20203,84%1,4238,4036,0036,0038,5088K119
16/03/2020-3,95%-1,5236,9838,4034,9038,40280K215
13/03/2020-1,28%-0,5038,5038,1537,9043,00364K293
12/03/2020-3,99%-1,6239,0040,6037,1041,19275K214
11/03/2020-13,41%-6,2940,6247,0040,6247,00234K134
10/03/20205,42%2,4146,9147,6244,5647,72102K118
09/03/2020-5,32%-2,5044,5046,9942,9946,99200K199
06/03/2020-2,08%-1,0047,0049,0046,4649,00114K127
05/03/2020-2,04%-1,0048,0049,0348,0049,46146K111
04/03/20201,03%0,5049,0048,5048,5049,4742K70
03/03/2020-1,82%-0,9048,5049,4748,0149,47260K146
02/03/20202,02%0,9849,4048,4247,1649,40104K110
28/02/2020-2,95%-1,4748,4250,0047,0150,00229K187
27/02/2020-0,18%-0,0949,8949,9848,5851,00325K164
26/02/2020-2,17%-1,1149,9851,0047,0051,00131K102
21/02/20200,77%0,3951,0950,9846,9951,21391K205
20/02/2020-1,74%-0,9050,7051,6250,5153,10682K241
19/02/2020-3,55%-1,9051,6053,5051,3053,84839K347
18/02/20204,43%2,2753,5051,2351,0353,50111K131
17/02/20200,45%0,2351,2351,4950,5051,89210K117
14/02/2020-1,90%-0,9951,0051,9950,5051,99225K162
13/02/2020-0,02%-0,0151,9952,0051,3052,47103K100
12/02/20200,95%0,4952,0052,6551,9952,8976K72
11/02/2020-0,85%-0,4451,5151,9651,5053,00143K134
10/02/2020-1,03%-0,5451,9552,4951,9553,29199K129
07/02/20201,33%0,6952,4951,8050,0052,551M229
06/02/2020-4,04%-2,1851,8053,9751,3553,97392K190
05/02/20200,06%0,0353,9853,9753,8053,9865K79
04/02/2020-0,07%-0,0453,9553,9853,7153,99197K123
03/02/2020-2,46%-1,3653,9955,3553,4255,9489K120
31/01/2020-1,02%-0,5755,3555,9754,9055,97143K110
30/01/2020-2,05%-1,1755,9257,3055,1557,30117K107
29/01/20200,04%0,0257,0957,0757,0757,4398K73
28/01/2020-1,60%-0,9357,0756,5056,5057,8084K90
27/01/2020-0,77%-0,4558,0056,0055,0058,17227K129
24/01/20200,48%0,2858,4558,3957,6058,75172K110
23/01/20200,09%0,0558,1758,1058,0058,40175K92
22/01/20201,88%1,0758,1258,0554,9858,481M446
21/01/2020-0,78%-0,4557,0557,7056,7557,70344K200
20/01/2020-1,93%-1,1357,5058,6357,3758,97404K231
17/01/2020-1,28%-0,7658,6359,3958,4259,39144K142
16/01/2020-0,05%-0,0359,3959,4058,0159,40267K178
15/01/20200,73%0,4359,4259,0058,9259,452M172
14/01/2020-0,35%-0,2158,9958,9557,3359,19551K303
13/01/2020-0,07%-0,0459,2059,2458,9459,45325K159
10/01/20200,07%0,0459,2460,3457,5060,38695K239
09/01/2020-1,32%-0,7959,2060,0059,2060,25181K140
08/01/2020-1,09%-0,6659,9960,6558,8560,99300K228
07/01/2020-0,66%-0,4060,6561,0658,8561,33764K298
06/01/2020-1,53%-0,9561,0561,8161,0161,82332K218
03/01/20201,69%1,0362,0060,0060,0062,99738K281
02/01/20202,45%1,4660,9759,9958,8861,00308K201
30/12/2019-4,60%-2,8759,5162,3857,0062,381M497
27/12/20196,69%3,9162,3860,0060,0062,75936K254
26/12/20194,43%2,4858,4756,0156,0158,99473K226
23/12/20195,15%2,7455,9955,3054,3855,99665K204
20/12/2019-5,40%-3,0453,2556,0952,0556,09317K433
19/12/20198,15%4,2456,2952,1652,1056,80497K326
18/12/20192,06%1,0552,0551,0551,0552,20441K156
17/12/20192,14%1,0751,0050,0050,0052,00767K749
16/12/20192,32%1,1349,9348,5047,4749,94634K482
13/12/2019-0,41%-0,2048,8049,0048,5249,33207K317
12/12/2019-1,17%-0,5849,0049,5549,0049,55310K154
11/12/20192,86%1,3849,5848,7348,3049,58465K124
10/12/2019-1,11%-0,5448,2048,7448,0048,74237K112
09/12/20191,04%0,5048,7448,2847,0148,74256K133
06/12/20192,18%1,0348,2447,0047,0048,25166K297
05/12/2019-0,40%-0,1947,2147,2947,0047,4084K70
04/12/2019-1,25%-0,6047,4048,0846,4048,20166K128
03/12/20192,17%1,0248,0047,2546,7648,00182K82
02/12/2019-0,68%-0,3246,9847,3046,9847,73262K124
29/11/20190,00%0,0047,3047,2947,2947,60100K68
28/11/20190,21%0,1047,3047,2747,1847,49155K283
27/11/2019-1,21%-0,5847,2048,0047,2048,3067K60
26/11/2019-0,46%-0,2247,7848,0047,2148,75194K118
25/11/20191,18%0,5648,0047,1746,5048,05289K132
22/11/2019-0,88%-0,4247,4447,7946,6848,65170K99
21/11/20191,94%0,9147,8646,9446,6247,95184K293
19/11/20192,74%1,2546,9545,7545,6146,95348K372
18/11/20190,88%0,4045,7045,3045,1545,95233K120
14/11/20192,37%1,0545,3045,0044,7445,50458K220
13/11/2019-0,78%-0,3544,2545,0044,0245,00216K134
12/11/20190,02%0,0144,6044,7644,4044,7692K78
11/11/2019--44,5944,9944,4044,99130K103


*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