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
menu


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
03/10/20240,33%0,039,119,119,089,1233K177
02/10/20240,78%0,079,089,019,019,1279K294
01/10/2024-0,33%-0,039,019,098,979,11182K1.084
30/09/2024-0,44%-0,049,049,129,009,12152K513
27/09/2024-0,11%-0,019,089,109,059,12237K391
26/09/2024-0,11%-0,019,099,039,039,1068K237
25/09/2024-0,22%-0,029,109,129,099,1264K229
24/09/20240,00%0,009,129,099,099,1246K259
23/09/2024-0,11%-0,019,129,189,109,1866K359
20/09/2024-0,11%-0,019,139,169,089,18136K523
19/09/20241,22%0,119,149,149,029,15159K373
18/09/2024-1,10%-0,109,039,179,039,17145K485
17/09/2024-0,54%-0,059,139,219,129,26107K323
16/09/20240,22%0,029,189,269,149,29145K380
13/09/20240,22%0,029,169,149,149,18838K346
12/09/20240,33%0,039,149,159,129,171M240
11/09/2024-1,19%-0,119,119,139,059,20176K448
10/09/20240,11%0,019,229,219,209,35133K435
09/09/20240,22%0,029,219,179,119,2287K489
06/09/2024-0,33%-0,039,199,229,189,22136K451
05/09/20240,22%0,029,229,219,209,2337K245
04/09/20240,11%0,019,209,199,189,24134K269
03/09/20240,22%0,029,199,189,179,2060K269
02/09/20240,44%0,049,179,169,159,20122K377
30/08/20240,00%0,009,139,159,129,1670K448
29/08/20240,00%0,009,139,159,129,1667K223
28/08/20240,00%0,009,139,139,119,1325K192
27/08/2024-0,22%-0,029,139,169,119,1658K243
26/08/2024-0,11%-0,019,159,119,119,1645K328
23/08/20240,00%0,009,169,149,149,1668K315
22/08/20240,11%0,019,169,169,149,1668K442
21/08/20240,66%0,069,159,149,129,1673K448
20/08/2024-0,66%-0,069,099,159,069,16147K408
19/08/20240,00%0,009,159,119,119,18123K451
16/08/20240,11%0,019,159,149,119,16746K318
15/08/20240,55%0,059,149,179,079,1760K337
14/08/2024-0,11%-0,019,099,119,049,1148K395
13/08/20240,00%0,009,109,039,039,1045K316
12/08/2024-1,09%-0,109,109,139,009,16111K417
09/08/20240,11%0,019,209,199,139,20846K272
08/08/20240,22%0,029,199,159,109,2079K854
07/08/20240,22%0,029,179,119,119,1757K436
06/08/20240,11%0,019,159,149,129,1552K318
05/08/2024-0,33%-0,039,149,149,139,1761K374
02/08/20240,22%0,029,179,159,159,1842K256
01/08/20240,11%0,019,159,179,129,1765K345
31/07/20240,55%0,059,149,159,079,1692K360
30/07/2024-0,22%-0,029,099,099,059,1484K333
29/07/20240,00%0,009,119,119,099,1446K309
26/07/20240,00%0,009,119,149,109,1578K289
25/07/20240,44%0,049,119,079,059,1436K286
24/07/2024-0,44%-0,049,079,139,059,1477K869
23/07/20240,22%0,029,119,089,069,1373K363
22/07/20240,00%0,009,099,099,099,1352K704
19/07/20240,11%0,019,099,099,059,1361K541
18/07/20240,11%0,019,089,039,039,1471K386
17/07/2024-0,77%-0,079,079,179,049,17184K2.504
16/07/20240,11%0,019,149,159,109,1756K371
15/07/2024-0,11%-0,019,139,149,109,17107K523
12/07/20240,22%0,029,149,129,109,1854K342
11/07/20240,66%0,069,129,089,089,1563K312
10/07/2024-1,52%-0,149,069,019,019,10111K467
09/07/20240,44%0,049,209,179,169,2076K320
08/07/20240,44%0,049,169,149,129,16127K558
05/07/20240,22%0,029,129,119,099,1266K473
04/07/20240,44%0,049,109,059,059,1140K240
03/07/20240,22%0,029,069,039,029,0871K315
02/07/2024-0,22%-0,029,049,059,009,08105K422
01/07/20240,00%0,009,069,069,029,08102K459
28/06/20240,22%0,029,069,069,009,0686K462
27/06/20240,89%0,089,049,008,999,0558K1.105
26/06/20240,45%0,048,968,928,909,00192K584
25/06/2024-0,56%-0,058,928,978,898,98187K844
24/06/20240,56%0,058,978,928,719,01713K4.538
21/06/20240,00%0,008,928,948,908,99134K913
20/06/2024-1,00%-0,098,929,018,919,03242K2.485
19/06/20240,22%0,029,019,078,909,0792K758
18/06/2024-0,44%-0,048,999,008,899,03278K1.346
17/06/2024-0,22%-0,029,039,019,009,05153K624
14/06/2024-0,44%-0,049,059,099,029,1078K855
13/06/20240,66%0,069,099,039,019,1057K604
12/06/2024-2,06%-0,199,039,139,019,1979K416
11/06/20240,00%0,009,229,259,209,2555K287
10/06/20240,22%0,029,229,209,209,2568K646
07/06/20240,00%0,009,209,209,189,2258K454
06/06/20240,33%0,039,209,159,159,2062K353
05/06/2024-0,33%-0,039,179,219,139,2251K1.303
04/06/20240,11%0,019,209,209,119,2270K932
03/06/20240,44%0,049,199,159,159,2046K612
31/05/20240,22%0,029,159,159,089,1566K827
29/05/20240,77%0,079,139,109,079,13439K303
28/05/2024-0,77%-0,079,069,159,029,152M474
27/05/20240,11%0,019,139,109,109,16129K673
24/05/2024-0,76%-0,079,129,209,069,24135K2.002
23/05/20240,11%0,019,199,169,149,2357K331
22/05/2024-0,22%-0,029,189,209,159,2495K2.955
21/05/20240,00%0,009,209,209,189,2444K576
20/05/2024-0,11%-0,019,209,239,159,2798K1.431
17/05/2024-0,65%-0,069,219,279,219,3068K530
16/05/20240,76%0,079,279,229,209,2757K740
15/05/2024-0,33%-0,039,209,209,159,2758K447
14/05/20240,11%0,019,239,229,199,2689K344
13/05/2024-0,86%-0,089,229,219,209,2899K1.505
10/05/20240,32%0,039,309,349,279,35107K996
09/05/2024-0,11%-0,019,279,309,239,39108K422
08/05/2024-0,11%-0,019,289,299,249,30178K445
07/05/20240,00%0,009,299,299,159,29134K414
06/05/20240,87%0,089,299,219,219,2975K1.097
03/05/20240,00%0,009,219,219,189,2629K255
02/05/2024-0,22%-0,029,219,249,159,2743K386
30/04/20240,44%0,049,239,189,169,2760K978
29/04/20240,11%0,019,199,189,119,2448K343
26/04/20240,33%0,039,189,139,109,1933K385
25/04/20240,00%0,009,159,149,099,1554K278
24/04/2024-1,51%-0,149,159,289,109,2841K281
23/04/20240,43%0,049,299,259,109,29101K2.950
22/04/2024-0,54%-0,059,259,299,159,2984K1.160
19/04/20241,09%0,109,309,209,149,3070K560
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
27/03/2024--9,159,069,059,15105K2.556


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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