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: EURO11

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
28/02/20200,96%1,79187,80189,99182,50192,0019K46
27/02/2020-3,12%-5,99186,01191,49182,20192,0037K56
26/02/2020-2,54%-5,00192,00189,99189,50192,0086K42
21/02/20203,04%5,81197,00192,01192,00197,002K6
20/02/2020-4,88%-9,81191,19196,16191,19199,0032K27
19/02/20200,50%1,00201,00200,99196,00202,0178K49
18/02/2020-0,49%-0,99200,00200,01199,00204,839K15
17/02/20202,55%4,99200,99196,69196,69202,0025K21
14/02/20200,51%1,00196,00193,00193,00196,0037K29
13/02/20200,52%1,00195,00195,99190,12195,998K12
12/02/2020-0,51%-1,00194,00198,00190,00198,0031K32
11/02/20200,00%0,00195,00193,00193,00195,0025K11
10/02/2020-2,99%-6,00195,00198,00192,66200,8938K29
07/02/20200,50%1,00201,00200,00200,00204,9621K15
06/02/2020-2,44%-5,00200,00205,00200,00205,0023K21
05/02/20201,49%3,00205,00202,00202,00205,005K6
04/02/20200,99%1,99202,00200,11195,00203,5265K40
03/02/2020-4,76%-9,99200,01211,19200,01211,1916K24
31/01/20200,22%0,46210,00209,95209,65210,0069K13
30/01/20200,74%1,54209,54210,94202,29210,9421K16
29/01/20201,02%2,10208,00207,99202,21210,0050K23
28/01/2020-1,00%-2,08205,90207,98202,04207,9858K26
27/01/2020-0,25%-0,52207,98202,02202,02207,9828K22
24/01/2020-0,09%-0,18208,50211,60205,00211,6052K20
23/01/20202,29%4,68208,68203,00202,80209,0036K23
22/01/2020-0,49%-1,00204,00206,00203,00206,0039K21
21/01/2020-1,44%-3,00205,00210,50201,01211,7562K41
20/01/2020-0,24%-0,50208,00210,50198,11210,5027K25
17/01/20202,71%5,50208,50203,00203,00211,7232K27
16/01/2020-4,15%-8,80203,00211,80203,00211,8036K29
15/01/2020-0,09%-0,20211,80212,00211,20212,0020K20
14/01/2020-0,93%-2,00212,00214,00212,00214,5025K20
13/01/2020-0,22%-0,47214,00214,46210,25214,4955K38
10/01/20205,13%10,47214,47204,00204,00214,4986K34
09/01/20203,43%6,77204,00199,40197,25206,0036K25
08/01/2020-6,39%-13,47197,23214,00197,23214,00109K54
07/01/2020-1,08%-2,30210,70213,00210,01214,0034K31
06/01/20200,00%0,00213,00213,98211,01214,0078K29
03/01/2020-0,93%-2,00213,00215,00210,13215,0054K44
02/01/20202,38%5,00215,00210,00210,00215,0085K32
30/12/20194,48%9,00210,00203,00201,20220,0078K29
27/12/20191,11%2,20201,00199,99199,99210,0084K32
26/12/20191,95%3,80198,80195,00192,99198,80246K67
23/12/20190,00%0,00195,00195,00192,00195,0089K32
20/12/20190,00%0,00195,00194,90192,00195,0096K25
19/12/20190,00%0,00195,00194,99190,67195,0018K19
18/12/20190,00%0,00195,00195,00189,88195,0045K38
17/12/20191,04%2,00195,00195,00193,31195,0089K24
16/12/2019-1,03%-2,00193,00194,90189,10195,00108K58
13/12/20190,00%0,00195,00194,97193,50195,0085K38
12/12/20190,00%0,00195,00194,99190,11195,0043K34
11/12/20191,04%2,00195,00192,99190,00196,50274K52
10/12/20191,51%2,88193,00193,00190,12193,98113K46
09/12/20190,33%0,62190,12193,89190,00193,8936K11
06/12/2019-2,31%-4,48189,50188,76188,76192,0059K21
05/12/20191,56%2,98193,98190,99188,24193,9855K31
04/12/20190,13%0,25191,00190,75188,03194,00133K37
03/12/20190,39%0,75190,75190,00188,69192,9814K14
02/12/20190,26%0,50190,00188,00185,00193,0022K22
29/11/20190,05%0,10189,50189,49186,10189,5020K16
28/11/20190,21%0,40189,40189,49189,00189,5013K19
27/11/20190,03%0,05189,00188,95188,94189,4056K10
26/11/2019-0,02%-0,04188,95188,95183,07189,0055K39
25/11/20191,07%2,01188,99186,98186,98188,9923K32
22/11/2019-0,53%-0,99186,98187,96186,11187,9793K24
21/11/2019-0,53%-1,01187,97188,98181,12189,00102K55
19/11/2019-0,01%-0,02188,98188,59185,50189,0039K15
18/11/20192,16%4,00189,00189,00180,09189,00141K43
14/11/2019-0,80%-1,50185,00186,50185,00191,00178K43
13/11/2019-1,84%-3,50186,50185,00185,00189,9029K23
12/11/20195,84%10,49190,00179,54179,20190,0042K31
11/11/20190,28%0,51179,51179,50179,15182,3055K26
08/11/20190,33%0,58179,00178,38178,00179,0042K17
07/11/2019-0,21%-0,38178,42179,00177,02179,0032K31
06/11/20190,45%0,80178,80177,50177,00179,0040K28
05/11/20190,02%0,03178,00176,84176,10178,00108K38
04/11/20192,28%3,97177,97174,00174,00177,9881K38
01/11/20190,01%0,02174,00174,00174,00179,0086K37
31/10/20192,31%3,92173,98173,88171,00174,9961K42
30/10/2019-2,26%-3,94170,06173,50170,06173,5092K38
29/10/20190,58%1,00174,00173,00172,55174,0040K21
28/10/20190,29%0,50173,00171,01171,00173,0092K34
25/10/20191,17%2,00172,50170,50170,50172,5539K22
24/10/2019-0,87%-1,50170,50170,53170,50172,0250K36
23/10/20190,10%0,18172,00171,82170,09172,9948K42
22/10/20190,89%1,52171,82171,00169,06171,9026K34
21/10/2019-0,41%-0,70170,30171,00170,30173,0058K75
18/10/20191,00%1,70171,00170,95169,31172,0050K63
17/10/2019-1,46%-2,50169,30171,51168,00172,0085K48
16/10/20190,57%0,97171,80172,00171,01172,9826K31
15/10/2019-1,25%-2,17170,83170,06170,06172,9632K79
14/10/2019-1,09%-1,90173,00174,75169,80174,7524K43
11/10/20191,39%2,40174,90171,00168,02174,9037K55
10/10/2019-1,42%-2,49172,50175,00171,70175,0020K16
09/10/20191,74%2,99174,99172,00172,00175,007K13
08/10/20190,00%0,00172,00170,10170,10174,2613K21
07/10/20191,18%2,00172,00170,00170,00174,6880K53
04/10/2019-3,13%-5,50170,00175,01170,00175,81193K59
03/10/2019-1,96%-3,50175,50178,00175,50178,0034K26
02/10/20190,00%0,00179,00178,99176,55179,00102K58
01/10/2019-0,50%-0,90179,00179,10176,79179,1062K70
30/09/20191,75%3,10179,90176,80176,75179,9056K39
27/09/20190,00%0,00176,80176,79175,00176,80116K73
26/09/20190,06%0,10176,80176,80175,20179,89114K90
25/09/20190,40%0,70176,70176,00176,00179,98151K63
24/09/20192,33%4,00176,00173,89172,01176,0060K62
23/09/2019-1,71%-3,00172,00175,00172,00175,00178K96
20/09/20190,81%1,40175,00173,60173,60175,00102K53
19/09/2019-0,80%-1,40173,60174,00173,60174,0096K67
18/09/20191,73%2,98175,00173,00172,50175,5088K62
17/09/2019-1,14%-1,98172,02173,99171,01173,9987K62
16/09/20190,11%0,19174,00173,99168,36174,0073K84
13/09/20190,18%0,31173,81173,50172,00173,89109K73
12/09/20190,87%1,50173,50172,89172,00173,5077K52
11/09/20194,88%8,00172,00168,00168,00173,0046K35
10/09/2019-5,20%-9,00164,00172,99162,00173,00110K101
09/09/20190,00%0,00173,00173,00172,01173,0092K71
06/09/20190,58%1,00173,00172,00167,32173,0054K59
05/09/2019-0,52%-0,90172,00172,98170,98172,9949K57
04/09/2019-0,06%-0,10172,90173,00170,00173,0084K79
03/09/20192,46%4,16173,00168,84167,60174,00204K114
02/09/2019-1,84%-3,16168,84170,00166,00170,0097K99
30/08/20191,57%2,66172,00169,35169,35174,007M71
29/08/20191,40%2,34169,34169,89165,01169,89132K31
28/08/2019-0,59%-0,99167,00167,99167,00167,992K3
27/08/20193,70%5,99167,99162,03162,03167,991K4
26/08/2019-1,24%-2,03162,00164,05162,00168,49127K75
23/08/2019-0,88%-1,45164,03165,47164,00166,5052K19
22/08/20190,29%0,48165,48165,48165,48165,482K5
21/08/2019-1,31%-2,19165,00164,01164,00165,4927K19
20/08/20190,11%0,19167,19167,00164,00167,19279K24
19/08/20190,59%0,98167,00166,02166,00167,0019K8
16/08/20190,00%0,00166,02168,00166,02168,5021K19
14/08/2019--166,02167,55166,02167,5512K10


*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