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: FIND11

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
28/02/20202,50%2,85116,85114,00111,70116,855M29
27/02/2020-0,43%-0,49114,00114,00114,00117,709M37
26/02/2020-5,76%-7,00114,49118,68114,46118,68340K12
21/02/2020-1,32%-1,63121,49121,29121,20121,63107K8
20/02/2020-1,23%-1,53123,12124,42122,95124,422M7
19/02/20202,09%2,55124,65122,10122,10125,254M113
18/02/2020-1,05%-1,30122,10122,10121,60122,1563K6
17/02/20200,17%0,21123,40123,35123,35123,50719K12
14/02/2020-0,67%-0,83123,19124,00123,18124,0025K6
13/02/2020-2,13%-2,70124,02124,78123,88124,789K6
12/02/20201,21%1,51126,72125,65125,65126,725K2
11/02/20202,62%3,20125,21125,00124,22125,7671K7
10/02/2020-0,98%-1,21122,01122,71122,01123,45341K10
07/02/2020-0,23%-0,28123,22124,13123,18124,3217M92
06/02/2020-1,44%-1,80123,50125,69123,50125,6953K8
05/02/20201,38%1,70125,30125,50125,26126,00201K9
04/02/2020-0,04%-0,05123,60123,65122,95123,65458K7
03/02/20200,12%0,15123,65121,60121,60124,132M18
31/01/2020-0,63%-0,78123,50122,90122,09123,502M7
30/01/2020-0,02%-0,02124,28122,27121,91124,302M15
29/01/2020-0,90%-1,13124,30125,00123,98125,001M8
28/01/20201,15%1,43125,43124,28124,28125,6580K10
27/01/2020-2,12%-2,68124,00127,00124,00127,00927K19
24/01/2020-1,26%-1,62126,68127,00126,63127,0028K5
23/01/20202,23%2,80128,30125,00124,56128,501M17
22/01/20202,03%2,50125,50124,30123,71125,50344K10
21/01/2020-2,08%-2,61123,00124,50123,00125,303M24
20/01/2020-0,70%-0,89125,61125,80125,61125,97383K8
17/01/20201,55%1,93126,50125,88125,88126,5033K6
16/01/20200,29%0,36124,57124,20124,20124,9362K9
15/01/2020-0,89%-1,12124,21124,51123,73124,87162K19
14/01/20200,18%0,23125,33125,10124,77125,56192K15
13/01/20200,24%0,30125,10122,81122,80126,00110K19
10/01/2020-0,91%-1,14124,80126,48124,80126,4821K6
09/01/2020-0,96%-1,22125,94127,01125,88127,01112K17
08/01/2020-0,96%-1,23127,16128,10127,16128,10150K12
07/01/2020-0,41%-0,53128,39128,18128,00128,412M14
06/01/2020-1,89%-2,48128,92130,01128,84130,0178K15
03/01/20200,50%0,65131,40130,26130,05131,40691K22
02/01/20202,27%2,90130,75127,85127,85130,75507K14
30/12/2019-0,21%-0,27127,85129,50127,80129,501M14
27/12/2019-0,52%-0,67128,12128,85127,96128,8554K12
26/12/20190,07%0,09128,79128,51128,51129,23279K10
23/12/20190,53%0,68128,70129,88127,14129,881M16
20/12/20190,02%0,02128,02129,00127,64129,001M16
19/12/20190,23%0,30128,00126,57126,57128,158M54
18/12/20191,92%2,40127,70126,00126,00127,70443K10
17/12/20191,47%1,81125,30123,60123,60125,3091K3
16/12/2019-0,46%-0,57123,49124,32123,49126,17266K19
13/12/20190,06%0,08124,06124,16123,73124,2222K5
12/12/20191,04%1,28123,98123,05123,05123,982M45
11/12/2019-0,36%-0,44122,70123,14122,70123,4255K7
10/12/2019-1,27%-1,59123,14123,25122,93123,331M10
09/12/20190,26%0,32124,73124,41124,41124,736K3
06/12/2019-0,47%-0,59124,41125,50124,40125,5049K10
05/12/20190,49%0,61125,00124,90124,90125,1723K5
04/12/20191,69%2,07124,39122,32122,32124,40638K57
03/12/20190,38%0,46122,32122,52121,71122,5251K5
02/12/20190,89%1,07121,86122,21121,86122,29243K14
29/11/2019-0,22%-0,27120,79120,98120,75120,98350K9
28/11/20190,45%0,54121,06120,60119,61121,0884K9
27/11/20191,28%1,52120,52119,50118,65120,52138K10
26/11/2019-2,26%-2,75119,00121,75118,91121,75163K14
25/11/2019-0,81%-1,00121,75122,79121,54122,8493K14
22/11/20190,84%1,02122,75122,00121,87122,7545K12
21/11/20191,13%1,36121,73125,00121,14125,0028K7
19/11/2019-1,02%-1,24120,37122,00120,00122,0079K15
18/11/2019-0,11%-0,14121,61121,00121,00122,8017K7
14/11/20190,29%0,35121,75121,00121,00121,91120K20
13/11/2019-0,73%-0,89121,40121,64120,32121,64100K12
12/11/2019-1,09%-1,35122,29123,45121,45123,48580K10
11/11/20190,69%0,85123,64120,50120,50123,64755K8
08/11/2019-2,13%-2,67122,79125,45122,79125,45138K17
07/11/20190,41%0,51125,46125,04124,81125,46675K14
06/11/2019-0,46%-0,58124,95124,50124,50125,51397K12
05/11/20190,79%0,98125,53126,02125,53126,02992K11
04/11/20190,27%0,34124,55124,00124,00125,13457K20
01/11/20190,33%0,41124,21124,58123,94124,671M11
31/10/2019-1,51%-1,90123,80124,18123,26124,186M32
30/10/20190,06%0,07125,70123,80123,80125,70626K11
29/10/2019-1,23%-1,57125,63126,23125,63126,57735K136
28/10/20191,63%2,04127,20126,74126,49127,203M83
25/10/20190,18%0,23125,16125,00124,78125,275M56
24/10/20190,17%0,21124,93124,67124,34125,222M33
23/10/20191,40%1,72124,72123,90123,90124,72561K12
22/10/20191,83%2,21123,00121,26121,26123,0085K6
21/10/20191,04%1,24120,79119,06119,06120,792M8
18/10/2019-0,37%-0,44119,55121,00119,35121,00232K7
17/10/20190,50%0,60119,99119,80119,80119,996K3
16/10/20190,93%1,10119,39116,94116,94119,392K2
15/10/20190,31%0,37118,29117,97117,97118,7644K5
14/10/20190,84%0,98117,92118,49117,01118,4937K7
11/10/20191,81%2,08116,94117,09116,60117,097K4
10/10/20190,53%0,61114,86114,86114,86114,861K1
09/10/20192,01%2,25114,25114,95112,68114,95206K6
08/10/2019-0,45%-0,51112,00113,29112,00113,2927K4
07/10/2019-1,18%-1,34112,51113,10112,50113,1084K6
04/10/20190,41%0,47113,85113,40113,40113,8514K2
03/10/2019-0,33%-0,38113,38113,61112,69114,2216K6
02/10/2019-2,86%-3,35113,76116,80113,76116,8057K15
01/10/2019-1,48%-1,76117,11118,90117,11118,9038K7
30/09/2019-0,51%-0,61118,87119,55118,79119,558K6
27/09/2019-0,17%-0,20119,48119,22119,10119,4824K4
26/09/20191,64%1,93119,68117,75117,75119,833M16
25/09/20190,38%0,45117,75117,42117,42117,75107K2
24/09/2019-0,90%-1,07117,30118,51117,30118,5193K7
23/09/2019-0,49%-0,58118,37118,95117,89118,9596K17
20/09/20190,52%0,62118,95119,30118,95119,56280K5
19/09/2019-1,27%-1,52118,33120,36118,33120,36715K4
18/09/20191,21%1,43119,85118,83118,80119,85212K5
17/09/20191,74%2,02118,42116,76116,76118,422K2
16/09/2019-0,80%-0,94116,40118,00116,40118,00125K7
13/09/2019-1,29%-1,53117,34118,57117,33118,5712K5
12/09/20190,23%0,27118,87118,83118,08118,8731K4
11/09/20190,91%1,07118,60118,35118,35118,6011K3
10/09/2019-2,55%-3,07117,53117,58117,49117,7552K9
09/09/20191,39%1,65120,60119,94119,94120,9431K7
06/09/20191,53%1,79118,95117,20117,20118,957M22
05/09/20193,37%3,82117,16117,95117,16117,9513K4
04/09/20190,70%0,79113,34113,64113,34113,7016K3
03/09/2019-1,84%-2,11112,55115,90112,55115,9010K5
02/09/2019-1,32%-1,53114,66115,83114,66115,8713K6
30/08/20193,01%3,39116,19115,97115,97116,1914K4
29/08/2019-0,04%-0,05112,80112,80112,80112,802K2
28/08/20191,03%1,15112,85112,85112,85112,851K1
27/08/20191,43%1,58111,70112,00110,85112,5170K8
26/08/2019-1,86%-2,09110,12110,01110,01112,7112M24
23/08/2019-2,70%-3,11112,21114,31112,21114,635M34
22/08/2019-0,53%-0,62115,32113,10113,10116,34574K10
21/08/20190,75%0,86115,94116,00115,94116,00128K2
20/08/20190,28%0,32115,08113,76113,76115,0833K6
19/08/2019-0,90%-1,04114,76120,19114,76120,1918K8
16/08/20190,97%1,11115,80116,09115,80116,118K3
15/08/2019--114,69115,64114,04115,6418K10


*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