ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: GAME11

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
18/04/20240,00%0,009,209,229,189,2952K258
17/04/20240,00%0,009,209,219,189,3240K501
16/04/2024-1,08%-0,109,209,289,209,3577K517
15/04/20240,11%0,019,309,299,209,38107K1.292
12/04/20240,00%0,009,299,309,209,31113K472
11/04/2024-0,54%-0,059,299,329,169,3284K779
10/04/2024-1,27%-0,129,349,299,109,37118K428
09/04/20240,64%0,069,469,429,419,62231K705
08/04/20241,18%0,119,409,299,259,49166K1.570
05/04/20240,32%0,039,299,269,249,3075K400
04/04/20240,11%0,019,269,239,169,3089K758
03/04/20240,43%0,049,259,189,139,25138K742
02/04/20240,00%0,009,219,229,149,2348K453
01/04/2024-0,22%-0,029,219,149,139,23109K788
28/03/20240,87%0,089,239,159,089,23139K909
27/03/20240,99%0,099,159,069,059,15105K2.556
26/03/20240,00%0,009,069,069,039,1269K350
25/03/2024-0,98%-0,099,069,159,039,16105K778
22/03/20241,22%0,119,159,049,009,28465K2.040
21/03/20240,11%0,019,049,039,009,0552K472
20/03/20240,33%0,039,039,029,009,0643K346
19/03/2024-0,22%-0,029,009,028,999,0545K366
18/03/20240,56%0,059,028,978,959,0284K544
15/03/2024-0,11%-0,018,978,998,969,0179K492
14/03/20240,00%0,008,988,988,979,0161K442
13/03/2024-0,11%-0,018,988,998,959,00120K437
12/03/2024-0,66%-0,068,998,968,969,0291K418
11/03/20240,00%0,009,059,039,039,09155K1.563
08/03/20240,11%0,019,059,079,039,12202K1.445
07/03/2024-0,33%-0,039,049,089,049,12109K933
06/03/20240,44%0,049,079,059,029,0877K650
05/03/2024-0,99%-0,099,039,149,019,14122K1.795
04/03/20240,22%0,029,128,998,999,1467K488
01/03/20240,66%0,069,109,019,019,1273K430
29/02/20240,22%0,029,049,038,999,04125K591
28/02/2024-0,33%-0,039,029,059,019,0978K397
27/02/2024-0,22%-0,029,059,079,039,1093K463
26/02/20240,00%0,009,079,079,049,10106K572
23/02/20240,00%0,009,079,099,039,13121K889
22/02/20240,00%0,009,079,109,039,1180K794
21/02/2024-0,11%-0,019,079,089,069,0968K526
20/02/2024-0,22%-0,029,089,109,029,14147K499
19/02/2024-0,44%-0,049,109,149,059,15114K633
16/02/20240,44%0,049,149,109,109,1581K555
15/02/2024-0,33%-0,039,109,159,089,1586K474
14/02/2024-1,40%-0,139,139,158,859,15269K801
09/02/20240,11%0,019,269,269,249,26200K376
08/02/20240,33%0,039,259,279,239,27163K501
07/02/20240,22%0,029,229,259,219,27129K763
06/02/20240,33%0,039,209,179,159,25138K473
05/02/2024-0,22%-0,029,179,189,159,18109K993
02/02/20240,00%0,009,199,209,189,2085K340
01/02/20240,11%0,019,199,189,159,20117K384
31/01/2024-0,11%-0,019,189,209,169,20110K395
30/01/20240,33%0,039,199,239,179,2381K359
29/01/20240,22%0,029,169,149,119,25117K567
26/01/20240,00%0,009,149,159,139,24147K1.999
25/01/20240,00%0,009,149,139,019,1698K622
24/01/2024-0,65%-0,069,149,219,059,231M1.209
23/01/2024-0,11%-0,019,209,219,209,24108K827
22/01/2024-0,32%-0,039,219,259,209,2576K767
19/01/2024-0,22%-0,029,249,279,109,27120K544
18/01/20240,11%0,019,269,259,259,3066K401
17/01/2024-0,32%-0,039,259,299,219,3081K453
16/01/2024-0,43%-0,049,289,329,219,33107K607
15/01/20240,54%0,059,329,279,229,3486K731
12/01/20240,43%0,049,279,309,229,30161K458
11/01/2024-1,49%-0,149,239,279,189,3087K497
10/01/20240,00%0,009,379,379,229,37113K489
09/01/20240,32%0,039,379,349,319,38115K532
08/01/20240,00%0,009,349,349,239,38233K827
05/01/20240,21%0,029,349,329,269,3594K489
04/01/20240,43%0,049,329,289,289,3386K345
03/01/20240,98%0,099,289,289,219,3396K673
02/01/20241,10%0,109,199,199,109,26245K681
28/12/2023-0,33%-0,039,099,129,059,20137K586
27/12/20230,55%0,059,129,079,049,1367K430
26/12/20230,55%0,059,079,029,009,08151K762
22/12/20230,45%0,049,028,988,989,0376K433
21/12/20230,67%0,068,988,928,909,00144K752
20/12/2023-0,56%-0,058,928,978,929,0068K530
19/12/20230,56%0,058,978,928,898,98128K2.157
18/12/2023-0,67%-0,068,928,988,899,00107K687
15/12/2023-0,22%-0,028,989,008,959,0081K1.745
14/12/20231,01%0,099,008,918,899,01272K673
13/12/20230,22%0,028,918,908,858,9388K541
12/12/2023-1,22%-0,118,898,948,798,94113K658
11/12/20230,00%0,009,009,018,979,01199K884
08/12/20230,45%0,049,008,968,969,00108K477
07/12/20230,22%0,028,968,948,928,98108K633
06/12/20230,68%0,068,948,938,808,98110K593
05/12/20230,34%0,038,888,858,858,93188K683
04/12/2023-0,45%-0,048,858,988,758,98372K2.535
01/12/2023-0,56%-0,058,898,958,709,00498K2.669
30/11/2023-1,11%-0,108,949,048,889,05850K1.723
29/11/20230,44%0,049,049,049,009,0567K385
28/11/2023-0,66%-0,069,009,068,919,08142K1.437
27/11/20230,11%0,019,069,059,009,09121K596
24/11/20230,22%0,029,059,049,039,0966K946
23/11/20230,78%0,079,039,069,009,12176K726
22/11/2023-1,54%-0,148,969,118,969,11353K3.716
21/11/20230,11%0,019,109,099,089,1273K937
20/11/2023-0,11%-0,019,099,108,959,12278K1.431
17/11/20230,00%0,009,109,129,009,1294K525
16/11/20230,11%0,019,109,099,069,1096K737
14/11/2023-0,11%-0,019,099,109,069,12101K1.679
13/11/2023-0,98%-0,099,109,119,069,12141K682
10/11/20230,33%0,039,199,209,169,20148K2.917
09/11/2023-0,11%-0,019,169,179,159,2073K455
08/11/20230,44%0,049,179,139,119,1987K542
07/11/2023-0,11%-0,019,139,159,119,18118K1.488
06/11/20230,33%0,039,149,139,119,15131K583
03/11/20230,55%0,059,119,079,069,1563K501
01/11/2023-0,55%-0,059,069,119,039,16184K3.097
31/10/20230,22%0,029,119,099,099,1463K427
30/10/20230,11%0,019,099,089,049,1073K529
27/10/20230,89%0,089,089,029,009,1167K508
26/10/2023-0,33%-0,039,009,038,969,05181K3.306
25/10/2023-0,88%-0,089,039,139,019,15186K3.999
24/10/2023-0,33%-0,039,119,159,109,16178K1.373
23/10/20230,00%0,009,149,149,109,18139K1.083
20/10/20230,00%0,009,149,189,129,1983K1.928
19/10/2023-0,22%-0,029,149,179,149,21201K2.400
18/10/2023-0,22%-0,029,169,189,149,2094K2.089
17/10/20230,00%0,009,189,189,129,19206K609
16/10/20230,22%0,029,189,169,019,18144K1.150
13/10/20230,44%0,049,169,149,129,1799K1.838
11/10/2023-1,51%-0,149,129,169,109,16109K647
10/10/20230,00%0,009,269,279,219,27800K575
09/10/20230,22%0,029,269,259,209,28118K652
06/10/20230,22%0,029,249,229,229,2765K452
05/10/20230,11%0,019,229,219,159,23119K512
04/10/2023-0,11%-0,019,219,259,159,25103K457
03/10/2023--9,229,209,159,22118K531


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar