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: GARE11

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
25/05/20260,24%0,028,338,378,318,379M29.740
22/05/2026-0,12%-0,018,318,328,298,329M24.362
21/05/20260,24%0,028,328,328,288,3410M20.395
20/05/20260,36%0,038,308,288,258,339M24.413
19/05/2026-0,60%-0,058,278,348,268,349M18.215
18/05/2026-0,83%-0,078,328,438,318,4312M33.871
15/05/20261,33%0,118,398,298,298,3910M31.563
14/05/20260,36%0,038,288,268,268,299M17.144
13/05/2026-0,24%-0,028,258,288,258,2923M26.264
12/05/20260,12%0,018,278,268,248,289M24.421
11/05/2026-0,48%-0,048,268,328,258,3314M44.257
08/05/20260,24%0,028,308,308,278,3112M57.490
07/05/20260,00%0,008,288,308,278,3013M23.306
06/05/2026-0,12%-0,018,288,318,278,3212M22.082
05/05/2026-0,12%-0,018,298,338,278,3313M28.159
04/05/2026-1,66%-0,148,308,388,298,3819M50.138
30/04/20260,84%0,078,448,398,368,4415M20.428
29/04/20260,00%0,008,378,378,358,399M18.918
28/04/2026-0,24%-0,028,378,398,348,4112M21.954
27/04/20260,12%0,018,398,408,378,4314M27.496
24/04/2026-0,24%-0,028,388,438,378,4314M31.841
23/04/2026-0,94%-0,088,408,488,378,4914M35.545
22/04/20260,47%0,048,488,458,448,4910M23.816
20/04/20260,84%0,078,448,378,378,4410M24.391
17/04/20260,12%0,018,378,388,358,4016M24.220
16/04/2026-0,36%-0,038,368,408,358,4010M24.860
15/04/20260,24%0,028,398,408,368,4014M33.924
14/04/20260,12%0,018,378,378,358,3913M29.856
13/04/20260,24%0,028,368,338,298,3612M33.605
10/04/20260,48%0,048,348,328,288,3418M42.811
09/04/2026-1,19%-0,108,308,468,238,4642M77.252
08/04/2026-0,59%-0,058,408,488,398,4820M73.341
07/04/2026-0,35%-0,038,458,498,448,4910M24.633
06/04/2026-0,47%-0,048,488,568,468,5613M33.722
02/04/20260,24%0,028,528,518,468,5310M19.799
01/04/2026-0,70%-0,068,508,538,418,5311M40.483
31/03/20260,71%0,068,568,558,478,5612M35.637
30/03/20260,95%0,088,508,478,428,5013M28.543
27/03/2026-0,59%-0,058,428,528,388,5520M42.156
26/03/20261,07%0,098,478,428,378,5110M21.284
25/03/20260,84%0,078,388,338,328,4012M26.410
24/03/2026-0,12%-0,018,318,328,298,3413M26.119
23/03/2026-0,12%-0,018,328,368,308,3920M37.294
20/03/2026-0,12%-0,018,338,348,308,3714M29.610
19/03/2026-0,24%-0,028,348,368,308,3816M29.574
18/03/20260,12%0,018,368,378,348,4114M31.714
17/03/2026-0,95%-0,088,358,448,348,4417M35.176
16/03/20260,36%0,038,438,448,388,4822M55.995
13/03/20260,96%0,088,408,358,338,4926M69.515
12/03/20260,24%0,028,328,318,308,3823M45.494
11/03/20260,00%0,008,308,308,248,3116M33.634
10/03/2026-1,31%-0,118,308,428,288,4324M39.435
09/03/2026-0,36%-0,038,418,458,388,4733M50.350
06/03/2026-0,47%-0,048,448,488,398,4930M61.875
05/03/2026-0,35%-0,038,488,528,468,5319M47.884
04/03/2026-0,12%-0,018,518,568,508,5619M45.088
03/03/20260,12%0,018,528,558,498,5520M48.002
02/03/2026-0,82%-0,078,518,548,508,5826M41.129
27/02/20260,12%0,018,588,588,548,6164M39.107
26/02/20260,23%0,028,578,568,538,5720M39.871
25/02/20260,00%0,008,558,558,548,5818M30.829
24/02/20260,12%0,018,558,568,548,5815M33.271
23/02/20260,00%0,008,548,568,548,5818M45.250
20/02/2026-0,12%-0,018,548,588,538,5817M42.164
19/02/20260,00%0,008,558,568,538,5716M26.179
18/02/2026-0,23%-0,028,558,578,548,5817M31.112
13/02/20260,00%0,008,578,588,558,5916M35.620
12/02/2026-0,12%-0,018,578,598,568,609M24.621
11/02/20260,00%0,008,588,608,558,6111M25.395
10/02/2026-0,35%-0,038,588,628,588,6210M25.701
09/02/20260,00%0,008,618,678,618,6711M30.133
06/02/2026-0,23%-0,028,618,678,618,6713M42.559
05/02/20260,00%0,008,638,658,608,6810M21.636
04/02/2026-0,12%-0,018,638,648,588,6613M32.496
03/02/2026-1,03%-0,098,648,708,618,7216M30.870
02/02/2026-0,68%-0,068,738,768,718,7711M28.969
30/01/20260,11%0,018,798,758,738,7917M51.143
29/01/20260,00%0,008,788,778,678,7816M35.229
28/01/20260,00%0,008,788,788,718,7913M38.106
27/01/2026-0,57%-0,058,788,798,768,8114M34.674
26/01/20260,11%0,018,838,828,758,8314M35.229
23/01/2026-0,11%-0,018,828,838,788,8317M45.949
22/01/2026-0,79%-0,078,838,898,818,9017M43.814
21/01/2026-0,34%-0,038,908,938,898,9415M41.885
20/01/20260,00%0,008,938,938,898,9511M77.654
19/01/2026-0,11%-0,018,938,958,918,9522M25.947
16/01/20260,11%0,018,948,968,938,9610M30.763
15/01/2026-0,33%-0,038,938,988,938,9966M35.119
14/01/2026-0,11%-0,018,968,978,958,9726M18.319
13/01/2026-0,11%-0,018,978,988,958,988M19.303
12/01/20260,00%0,008,988,998,948,9912M27.709
09/01/2026-0,33%-0,038,989,028,979,0211M32.686
08/01/20260,11%0,019,019,008,979,0117M39.721
07/01/2026-0,11%-0,019,009,018,979,0210M39.972
06/01/2026-0,11%-0,019,019,069,009,0611M25.766
05/01/20260,00%0,009,029,079,019,079M19.867
02/01/2026-0,44%-0,049,029,028,999,0910M20.839
30/12/2025-0,66%-0,069,069,149,009,2213M16.917
29/12/20250,11%0,019,129,189,069,1810M15.132
26/12/20250,00%0,009,119,139,109,168M22.749
23/12/20250,66%0,069,119,109,059,119M14.774
22/12/20250,33%0,039,059,089,039,099M26.341
19/12/2025-0,33%-0,039,029,089,019,088M36.137
18/12/20250,67%0,069,059,018,999,065M17.446
17/12/2025-0,11%-0,018,999,028,989,049M29.748
16/12/2025-0,33%-0,039,009,069,009,069M20.085
15/12/2025-0,11%-0,019,039,069,029,0710M24.982
12/12/20250,22%0,029,049,049,039,086M20.852
11/12/2025-0,11%-0,019,029,049,029,055M13.334
10/12/2025-0,22%-0,029,039,079,019,088M15.819
09/12/2025-0,44%-0,049,059,119,059,116M15.889
08/12/20250,00%0,009,099,119,069,117M24.035
05/12/20250,33%0,039,099,099,059,118M31.609
04/12/2025-0,11%-0,019,069,109,059,106M18.550
03/12/2025-0,33%-0,039,079,129,059,136M13.728
02/12/2025-0,44%-0,049,109,179,109,186M16.870
01/12/2025-1,08%-0,109,149,219,149,216M25.220
28/11/20251,32%0,129,249,169,159,247M22.659
27/11/20250,44%0,049,129,089,079,136M17.918
26/11/20250,33%0,039,089,069,059,085M12.624
25/11/20250,11%0,019,059,079,039,076M18.536
24/11/20250,11%0,019,049,039,029,096M18.454
21/11/20250,33%0,039,039,039,019,035M19.209
19/11/2025-0,11%-0,019,009,029,009,0310M18.812
18/11/20250,11%0,019,019,019,009,025M23.036
17/11/2025-0,11%-0,019,009,039,009,038M22.341
14/11/20250,11%0,019,019,029,009,035M26.233
13/11/20250,00%0,009,009,018,999,027M18.820
12/11/2025-0,11%-0,019,009,028,999,028M13.806
11/11/20250,22%0,029,019,019,009,025M12.540
10/11/20250,00%0,008,999,008,999,026M21.295
07/11/20250,00%0,008,999,018,999,027M21.544
06/11/20250,11%0,018,999,008,989,016M11.898
05/11/20250,00%0,008,989,018,989,017M20.742
04/11/20250,00%0,008,988,998,979,016M18.468
03/11/2025-1,21%-0,118,989,078,989,077M27.173
31/10/20250,89%0,089,099,059,009,096M28.084
30/10/20250,22%0,029,019,008,999,025M19.386
29/10/20250,67%0,068,998,948,939,035M13.027
28/10/2025-0,11%-0,018,938,958,928,956M19.742
27/10/20250,00%0,008,948,978,928,976M25.530
24/10/20250,00%0,008,948,958,928,965M23.362
23/10/20250,00%0,008,948,948,928,968M18.319
22/10/20250,00%0,008,948,948,928,945M13.563
21/10/20250,00%0,008,948,948,928,956M16.738
20/10/20250,00%0,008,948,968,928,965M21.910
17/10/20250,00%0,008,948,958,928,965M23.869
16/10/2025-0,11%-0,018,948,958,928,976M19.010
15/10/20250,00%0,008,958,958,938,966M20.319
14/10/20250,11%0,018,958,968,928,976M20.367
13/10/2025-0,22%-0,028,948,968,948,986M24.402
10/10/2025-0,11%-0,018,968,988,948,986M11.597
09/10/20250,22%0,028,978,978,948,976M13.508
08/10/2025-0,11%-0,018,958,998,928,995M19.347
07/10/20250,00%0,008,968,988,949,007M34.161
06/10/20250,11%0,018,968,978,948,985M19.349
03/10/20250,22%0,028,958,968,928,986M20.115
02/10/2025-0,22%-0,028,938,958,918,985M15.654
01/10/2025-0,89%-0,088,958,948,918,956M23.026
30/09/20250,00%0,009,039,029,009,038M17.505
29/09/20250,00%0,009,039,039,019,049M15.863
26/09/2025-0,11%-0,019,039,048,999,057M20.519
25/09/2025-0,11%-0,019,049,029,009,044M14.890
24/09/2025-0,22%-0,029,059,139,039,1310M21.136
23/09/2025-0,22%-0,029,079,109,079,124M13.236
22/09/2025-0,44%-0,049,099,229,049,236M20.056
19/09/20250,66%0,069,139,089,049,224M22.670
18/09/20250,44%0,049,079,059,029,074M14.832
17/09/2025-0,11%-0,019,039,059,019,055M16.450
16/09/20250,00%0,009,049,049,029,055M16.233
15/09/20250,00%0,009,049,059,019,055M14.680
12/09/20250,44%0,049,049,039,009,054M14.014
11/09/2025-0,22%-0,029,009,028,999,034M25.015
10/09/20250,11%0,019,029,029,009,033M16.006
09/09/2025-0,33%-0,039,019,048,999,045M15.434
08/09/20250,11%0,019,049,049,009,056M19.411
05/09/20250,33%0,039,039,039,009,035M26.542
04/09/2025-0,22%-0,029,009,028,989,024M11.906
03/09/2025-0,11%-0,019,029,038,979,035M14.298
02/09/20250,33%0,039,039,008,979,046M20.054
01/09/2025-0,33%-0,039,009,008,959,018M17.858
29/08/20250,33%0,039,039,049,019,046M14.709
28/08/2025-0,55%-0,059,009,058,999,059M13.653
27/08/2025-0,22%-0,029,059,089,019,088M38.214
26/08/2025-0,22%-0,029,079,089,049,086M20.720
25/08/20250,11%0,019,099,089,069,095M17.238
22/08/20250,00%0,009,089,089,069,096M24.640
21/08/2025-0,11%-0,019,089,089,059,0834M25.330
20/08/20250,00%0,009,099,089,049,0912M12.957
19/08/20250,00%0,009,099,099,079,105M15.969
18/08/20250,11%0,019,099,089,069,106M21.851
15/08/20250,00%0,009,089,079,069,106M25.540
14/08/20250,11%0,019,089,079,029,089M19.895
13/08/20250,11%0,019,079,049,009,0711M18.590
12/08/2025-0,22%-0,029,069,079,019,088M17.512
11/08/2025-0,11%-0,019,089,099,039,099M51.258
08/08/20250,11%0,019,099,079,049,1010M32.116
07/08/20250,55%0,059,089,029,019,088M45.032
06/08/20250,33%0,039,038,988,969,0312M16.677
05/08/20250,11%0,019,008,978,949,008M18.518
04/08/20250,22%0,028,998,988,918,999M25.074
01/08/2025-0,33%-0,038,978,928,899,025M21.242
31/07/20250,56%0,059,008,988,969,007M21.203
30/07/2025-0,22%-0,028,958,958,928,997M16.844
29/07/2025-0,11%-0,018,978,968,918,975M15.643
28/07/2025-0,11%-0,018,988,998,939,006M16.480
25/07/20250,45%0,048,998,958,929,005M12.623
24/07/2025-0,33%-0,038,958,958,929,005M16.208
23/07/20250,45%0,048,988,928,888,996M19.473
22/07/20251,59%0,148,948,828,818,945M14.358
21/07/2025-1,12%-0,108,808,908,768,916M30.123
18/07/20250,00%0,008,908,928,858,934M14.381
17/07/20250,00%0,008,908,928,858,935M23.193
16/07/2025-1,00%-0,098,909,018,869,016M17.493
15/07/2025-0,11%-0,018,999,018,929,045M21.853
14/07/20250,90%0,089,008,958,929,036M25.321
11/07/2025-0,67%-0,068,928,988,898,996M14.336
10/07/2025-0,55%-0,058,989,048,919,044M20.643
09/07/20250,44%0,049,038,978,959,044M32.601
08/07/2025-0,22%-0,028,999,038,979,054M26.619
07/07/20250,22%0,029,019,058,999,125M27.080
04/07/20250,11%0,018,999,008,969,075M11.967
03/07/20250,90%0,088,988,918,898,994M12.086
02/07/20251,25%0,118,908,818,788,944M14.088
01/07/2025-1,57%-0,148,798,898,798,966M21.613
27/06/20250,90%0,088,938,878,868,965M10.178
26/06/20250,68%0,068,858,798,788,864M9.276
25/06/20250,69%0,068,798,738,698,805M16.649
24/06/2025-0,46%-0,048,738,768,668,765M10.833
23/06/2025-0,23%-0,028,778,798,648,857M24.907
20/06/20250,11%0,018,798,798,768,834M14.812
18/06/20251,27%0,118,788,738,698,785M19.929
17/06/2025-0,80%-0,078,678,768,628,786M14.870
16/06/20250,92%0,088,748,708,688,795M15.793
13/06/20250,58%0,058,668,598,588,746M19.697
12/06/2025-0,58%-0,058,618,688,568,704M11.953
11/06/2025-0,23%-0,028,668,708,658,723M11.970
10/06/2025-0,69%-0,068,688,768,638,774M18.845
09/06/20250,00%0,008,748,788,718,825M21.550
06/06/20250,58%0,058,748,758,708,7810M23.552
05/06/2025-0,23%-0,028,698,748,658,758M15.434
04/06/2025-0,46%-0,048,718,748,658,766M25.154
03/06/20250,00%0,008,758,778,738,797M17.659
02/06/2025-0,79%-0,078,758,788,738,799M20.883
30/05/20251,15%0,108,828,788,758,9922M24.397
29/05/2025-0,46%-0,048,728,778,708,775M18.717
28/05/2025-0,34%-0,038,768,798,758,809M17.736
27/05/2025-0,11%-0,018,798,808,758,816M17.202
26/05/2025-0,23%-0,028,808,838,768,836M18.759
23/05/20250,34%0,038,828,828,788,876M18.946
22/05/2025-0,34%-0,038,798,858,788,855M21.533
21/05/2025-0,23%-0,028,828,888,788,885M16.790
20/05/2025-0,11%-0,018,848,878,828,905M26.835
19/05/2025-0,23%-0,028,858,888,828,904M23.350
16/05/20250,23%0,028,878,868,848,904M20.452
15/05/20250,45%0,048,858,848,808,864M26.156
14/05/20250,00%0,008,818,848,788,844M17.703
13/05/2025-0,79%-0,078,818,888,778,906M18.242
12/05/20250,11%0,018,888,908,858,904M23.235
09/05/20250,80%0,078,878,808,778,905M23.078
08/05/20251,50%0,138,808,678,678,804M18.992
07/05/20250,12%0,018,678,708,658,715M23.678
06/05/2025-0,92%-0,088,668,748,658,744M16.184
05/05/2025-2,35%-0,218,748,958,718,958M27.248
02/05/20250,00%0,008,958,958,888,955M23.392
30/04/20251,47%0,138,958,878,848,954M18.982
29/04/2025-0,79%-0,078,828,888,808,906M22.023
28/04/20251,37%0,128,898,788,768,895M19.564
25/04/20250,80%0,078,778,728,708,785M18.225
24/04/20250,00%0,008,708,738,638,746M21.129
23/04/2025-0,68%-0,068,708,808,688,815M19.741
22/04/20250,81%0,078,768,708,578,815M24.126
17/04/20251,64%0,148,698,588,568,703M15.598
16/04/2025-0,35%-0,038,558,588,548,594M14.466
15/04/2025-0,12%-0,018,588,598,518,595M14.512
14/04/20251,54%0,138,598,548,488,594M18.436
11/04/20250,95%0,088,468,428,418,463M18.114
10/04/2025-0,48%-0,048,388,438,358,474M16.307
09/04/2025-0,47%-0,048,428,488,408,484M13.170
08/04/2025-0,70%-0,068,468,558,458,575M17.697
07/04/20250,24%0,028,528,548,358,556M30.548
04/04/20250,59%0,058,508,518,408,545M19.301
03/04/2025-0,12%-0,018,458,498,458,514M21.162
02/04/2025-0,59%-0,058,468,558,438,564M17.487
01/04/2025-1,62%-0,148,518,598,518,604M18.788
31/03/20250,58%0,058,658,608,598,676M23.922
28/03/20251,06%0,098,608,548,538,605M21.718
27/03/20250,00%0,008,518,548,508,555M19.204
26/03/2025-0,12%-0,018,518,548,468,575M18.124
25/03/20250,47%0,048,528,568,488,564M28.124
24/03/20250,24%0,028,488,538,448,576M20.264
21/03/20250,12%0,018,468,458,448,546M33.054
20/03/2025-0,24%-0,028,458,508,418,577M21.799
19/03/2025-0,35%-0,038,478,528,458,545M37.996
18/03/20250,95%0,088,508,428,428,505M21.621
17/03/20250,96%0,088,428,388,378,436M24.199
14/03/20251,46%0,128,348,288,268,354M23.290
13/03/2025-0,84%-0,078,228,348,218,386M25.645
12/03/20251,22%0,108,298,258,208,385M18.519
11/03/20250,74%0,068,198,168,148,204M27.092
10/03/20250,37%0,038,138,138,078,154M17.860
07/03/20250,75%0,068,108,078,018,125M34.154
06/03/20250,88%0,078,048,028,008,076M22.988
05/03/2025-0,25%-0,027,977,997,958,004M12.122
28/02/2025-0,25%-0,027,998,047,988,077M22.504
27/02/2025-0,12%-0,018,018,048,008,055M17.356
26/02/2025-0,37%-0,038,028,058,008,075M13.949
25/02/2025-0,12%-0,018,058,068,018,095M21.027
24/02/20250,25%0,028,068,098,028,095M16.718
21/02/2025-0,74%-0,068,048,128,008,167M22.351
20/02/20250,25%0,028,108,088,068,206M23.760
19/02/20250,75%0,068,088,028,028,115M18.874
18/02/20250,88%0,078,027,927,928,055M13.897
17/02/20251,02%0,087,957,907,897,976M18.883
14/02/20250,00%0,007,877,897,807,947M22.936
13/02/20250,38%0,037,877,847,807,885M11.145
12/02/2025-0,38%-0,037,847,877,837,934M15.643
11/02/2025-0,51%-0,047,877,967,857,975M20.338
10/02/20250,00%0,007,917,957,877,977M23.731
07/02/2025-0,13%-0,017,917,947,887,945M27.349
06/02/20250,38%0,037,927,917,877,935M14.885
05/02/20250,90%0,077,897,887,867,915M21.184
04/02/20250,26%0,027,827,847,817,885M19.750
03/02/2025-0,89%-0,077,807,777,757,857M25.196
31/01/20250,13%0,017,877,907,857,9611M35.331
30/01/20250,13%0,017,867,887,827,948M45.068
29/01/2025-0,51%-0,047,857,897,857,916M25.006
28/01/20250,38%0,037,897,947,857,957M51.001
27/01/2025-0,38%-0,037,867,977,857,998M50.230
24/01/2025-0,38%-0,037,897,937,887,996M34.804
23/01/20250,38%0,037,927,947,897,976M23.817
22/01/20250,64%0,057,897,907,838,028M35.144
21/01/2025-2,00%-0,167,848,017,848,0511M58.807
20/01/2025-1,72%-0,148,008,137,928,1414M78.967
17/01/2025-0,97%-0,088,148,208,008,207M25.134
16/01/20250,37%0,038,228,228,188,254M35.783
15/01/20250,12%0,018,198,218,138,247M47.451
14/01/2025-0,73%-0,068,188,248,168,285M46.589
13/01/20250,24%0,028,248,318,178,345M19.958
10/01/2025-1,32%-0,118,228,388,158,396M29.911
09/01/2025-0,60%-0,058,338,428,308,423M49.569
08/01/20250,48%0,048,388,438,338,444M34.145
07/01/20250,36%0,038,348,408,348,444M25.543
06/01/2025-0,72%-0,068,318,468,318,464M24.583
03/01/2025-1,06%-0,098,378,528,368,584M13.779
02/01/2025-0,47%-0,048,468,578,398,684M15.481
30/12/2024-2,30%-0,208,508,788,428,847M18.221
27/12/20242,35%0,208,708,598,508,755M23.115
26/12/20242,53%0,218,508,388,368,675M20.224
23/12/20242,60%0,218,298,178,118,465M22.682
20/12/20242,28%0,188,087,987,948,086M25.812
19/12/2024-1,37%-0,117,908,017,808,097M37.377
18/12/2024-0,87%-0,078,018,077,988,166M32.291
17/12/2024-0,62%-0,058,088,228,008,227M30.680
16/12/2024-0,85%-0,078,138,238,138,284M29.538
13/12/20240,99%0,088,208,178,128,275M29.605
12/12/2024-1,93%-0,168,128,268,108,285M26.226
11/12/20241,22%0,108,288,208,078,306M35.913
10/12/2024-0,12%-0,018,188,288,118,365M21.877
09/12/2024-5,10%-0,448,198,708,088,7910M30.400
06/12/20245,24%0,438,638,298,228,6710M30.203
05/12/2024-1,44%-0,128,208,328,008,3710M33.047
04/12/2024-2,69%-0,238,328,598,318,657M42.914
03/12/2024-1,04%-0,098,558,648,558,696M27.634
02/12/2024-2,92%-0,268,648,858,608,8611M27.734
29/11/20240,23%0,028,908,898,838,937M26.023
28/11/2024-1,33%-0,128,889,008,879,008M28.654
27/11/20240,00%0,009,009,028,799,0314M34.911
26/11/2024-0,55%-0,059,009,059,009,066M19.304
25/11/2024-0,66%-0,069,059,109,019,1116M31.431
22/11/20240,11%0,019,119,109,059,1110M27.173
21/11/20240,00%0,009,109,089,029,109M22.140
19/11/2024-0,11%-0,019,109,118,999,1110M17.103
18/11/20240,66%0,069,119,049,009,1112M27.254
14/11/20240,11%0,019,059,048,999,058M30.091
13/11/20240,33%0,039,049,018,999,048M23.677
12/11/2024-0,11%-0,019,019,028,999,038M17.250
11/11/2024-0,66%-0,069,029,008,959,0212M23.416
08/11/2024-0,11%-0,019,089,079,039,109M29.730
07/11/20240,78%0,079,099,069,049,098M33.532
06/11/2024-0,66%-0,069,029,058,979,068M16.823
05/11/2024-0,22%-0,029,089,109,029,108M19.381
04/11/20240,22%0,029,109,089,019,108M25.514
01/11/2024-0,44%-0,049,089,038,989,086M23.784
31/10/20241,00%0,099,129,079,049,127M11.188
30/10/20240,44%0,049,039,008,979,065M13.949
29/10/20240,33%0,038,998,958,939,016M16.968
28/10/20240,90%0,088,968,928,898,968M32.969
25/10/20240,23%0,028,888,898,848,957M25.827
24/10/2024-0,23%-0,028,868,948,838,966M20.875
23/10/2024-1,00%-0,098,888,998,829,009M24.216
22/10/20240,11%0,018,978,988,969,004M20.580
21/10/2024-0,99%-0,098,969,088,959,0810M20.317
18/10/20240,56%0,059,059,039,029,1010M22.521
17/10/2024-0,22%-0,029,009,008,989,024M12.967
16/10/20240,33%0,039,029,028,999,024M14.407
15/10/20240,00%0,008,999,028,959,026M25.882
14/10/20240,22%0,028,998,988,989,014M25.201
11/10/20240,22%0,028,978,978,959,016M25.332
10/10/2024-0,56%-0,058,959,018,949,027M14.824
09/10/2024-0,22%-0,029,009,038,989,047M29.238
08/10/2024-0,66%-0,069,029,099,009,108M30.840
07/10/20240,55%0,059,089,069,059,104M21.541
04/10/2024-0,11%-0,019,039,079,019,075M25.788
03/10/20240,22%0,029,049,039,019,064M17.475
02/10/2024-0,44%-0,049,029,079,019,086M29.266
01/10/2024-0,22%-0,029,069,019,019,108M36.903
30/09/20240,55%0,059,089,099,049,116M14.509
27/09/20240,00%0,009,039,049,019,107M31.314
26/09/20240,00%0,009,039,039,019,066M19.124
25/09/20240,11%0,019,039,039,009,067M24.130
24/09/2024-0,66%-0,069,029,079,029,129M22.326
23/09/2024-0,22%-0,029,089,149,069,155M21.677
20/09/20240,44%0,049,109,069,069,165M27.827
19/09/2024-0,77%-0,079,069,139,059,157M29.610
18/09/20240,11%0,019,139,149,119,166M47.342
17/09/2024-0,44%-0,049,129,199,119,197M13.727
16/09/20240,00%0,009,169,179,169,206M24.122
13/09/2024-0,22%-0,029,169,179,159,205M27.596
12/09/20240,33%0,039,189,159,159,205M9.834
11/09/2024-0,11%-0,019,159,199,149,204M11.666
10/09/2024-0,65%-0,069,169,229,149,225M23.149
09/09/20240,22%0,029,229,239,179,236M19.939
06/09/2024-0,11%-0,019,209,219,169,245M51.202
05/09/20241,10%0,109,219,149,129,248M18.607
04/09/2024-0,33%-0,039,119,159,119,165M21.101
03/09/2024-0,11%-0,019,149,179,119,177M26.429
02/09/2024-0,11%-0,019,159,109,079,2110M16.654
30/08/20240,22%0,029,169,179,159,196M26.475
29/08/20240,44%0,049,149,139,119,157M12.428
28/08/20240,00%0,009,109,119,099,124M16.057
27/08/20240,00%0,009,109,129,089,135M22.370
26/08/2024-0,11%-0,019,109,129,109,136M19.835
23/08/20240,11%0,019,119,109,109,135M30.551
22/08/2024-0,11%-0,019,109,129,109,135M14.413
21/08/2024-0,11%-0,019,119,139,089,135M18.221
20/08/20240,00%0,009,129,139,099,134M17.871
19/08/20240,00%0,009,129,129,109,135M16.935
16/08/20240,33%0,039,129,109,099,135M29.483
15/08/20240,11%0,019,099,079,069,105M16.290
14/08/20240,22%0,029,089,079,049,095M12.368
13/08/20240,22%0,029,069,049,049,074M11.929
12/08/20240,33%0,039,049,059,029,055M24.596
09/08/2024-0,22%-0,029,019,059,009,057M27.127
08/08/20240,11%0,019,039,039,029,055M26.412
07/08/20240,00%0,009,029,059,029,064M17.768
06/08/2024-0,11%-0,019,029,039,019,055M15.817
05/08/2024-0,11%-0,019,039,039,019,045M27.364
02/08/2024-0,11%-0,019,049,059,039,138M23.436
01/08/2024-0,33%-0,039,059,059,019,064M28.315
31/07/20240,11%0,019,089,099,069,104M24.055
30/07/20240,00%0,009,079,079,049,085M22.279
29/07/20240,00%0,009,079,099,049,107M42.565
26/07/20240,00%0,009,079,099,059,106M38.738
25/07/2024-0,33%-0,039,079,119,069,125M23.464
24/07/2024-0,33%-0,039,109,129,079,145M19.395
23/07/20240,11%0,019,139,149,109,156M14.922
22/07/2024-0,11%-0,019,129,159,119,177M27.060
19/07/20240,33%0,039,139,119,079,186M18.227
18/07/2024-0,33%-0,039,109,149,079,144M18.109
17/07/2024-0,33%-0,039,139,159,109,205M56.418
16/07/20240,44%0,049,169,149,119,175M12.503
15/07/20240,33%0,039,129,109,089,146M21.359
12/07/20240,11%0,019,099,079,059,105M52.815
11/07/20240,44%0,049,089,079,059,103M11.117
10/07/2024-0,11%-0,019,049,069,029,105M18.251
09/07/20240,11%0,019,059,059,019,053M12.149
08/07/20240,11%0,019,049,059,009,066M26.335
05/07/20240,67%0,069,039,008,979,044M32.063
04/07/20240,22%0,028,978,948,938,984M25.164
03/07/2024-0,11%-0,018,958,988,918,996M18.824
02/07/2024-0,22%-0,028,968,988,949,006M22.002
01/07/2024-0,88%-0,088,989,018,979,026M38.792
28/06/20240,44%0,049,069,059,039,086M31.645
27/06/20240,00%0,009,029,039,009,054M13.665
26/06/2024-0,11%-0,019,029,038,999,055M20.656
25/06/20240,33%0,039,039,018,999,035M17.589
24/06/20240,33%0,039,009,008,969,025M20.282
21/06/2024-0,22%-0,028,979,008,969,047M26.825
20/06/2024-0,33%-0,038,999,028,989,045M21.392
19/06/20240,22%0,029,029,008,999,025M16.342
18/06/20240,00%0,009,009,048,999,045M33.042
17/06/20240,11%0,019,008,998,999,076M23.543
14/06/20240,22%0,028,999,008,979,055M29.685
13/06/2024-0,66%-0,068,979,038,979,045M24.406
12/06/2024-0,22%-0,029,039,079,019,085M23.774
11/06/2024-0,44%-0,049,059,099,059,104M24.274
10/06/20240,22%0,029,099,099,069,124M26.154
07/06/20240,22%0,029,079,059,049,155M16.385
06/06/20240,00%0,009,059,039,039,099M14.427
05/06/20240,33%0,039,059,049,039,074M20.264
04/06/2024-0,22%-0,029,029,059,019,054M13.325
03/06/2024-0,88%-0,089,049,079,019,074M24.191
31/05/20240,55%0,059,129,099,069,124M27.829
29/05/20240,44%0,049,079,039,029,075M15.339
28/05/2024-0,44%-0,049,039,079,009,108M45.599
27/05/2024-0,11%-0,019,079,089,059,108M32.451
24/05/2024-0,22%-0,029,089,109,079,134M32.447
23/05/20240,00%0,009,109,089,079,123M17.268
22/05/2024-0,55%-0,059,109,159,089,154M18.059
21/05/20240,00%0,009,159,159,099,156M23.160
20/05/20240,11%0,019,159,169,129,206M45.820
17/05/2024-0,11%-0,019,149,159,119,174M22.393
16/05/20240,33%0,039,159,149,109,164M16.665
15/05/20240,66%0,069,129,069,059,135M19.024
14/05/2024-0,11%-0,019,069,099,059,125M13.639
13/05/2024-0,22%-0,029,079,099,039,095M21.384
10/05/20240,78%0,079,099,059,039,094M31.820
09/05/2024-0,22%-0,029,029,049,019,065M13.780
08/05/20240,33%0,039,049,039,029,074M22.738
07/05/2024-0,11%-0,019,019,028,989,066M13.298
06/05/2024-0,55%-0,059,029,069,019,085M21.093
03/05/20240,67%0,069,079,029,019,106M16.425
02/05/2024-0,88%-0,089,019,038,989,055M23.726
30/04/20240,55%0,059,099,079,059,125M33.163
29/04/20240,67%0,069,048,998,989,074M21.266
26/04/2024-0,22%-0,028,988,998,959,029M99.959
25/04/2024-0,33%-0,039,009,038,989,047M95.268
24/04/2024-0,55%-0,059,039,089,019,096M36.488
23/04/20240,00%0,009,089,109,059,114M16.604
22/04/2024-0,55%-0,059,089,139,079,145M28.501
19/04/20240,44%0,049,139,129,079,136M15.175
18/04/2024-0,11%-0,019,099,129,079,143M18.465
17/04/2024-0,22%-0,029,109,129,079,154M19.957
16/04/2024-0,22%-0,029,129,159,099,164M21.914
15/04/20240,22%0,029,149,149,129,3612M22.091
12/04/20240,11%0,019,129,119,109,153M19.120
11/04/20240,11%0,019,119,109,099,165M22.325
10/04/2024-0,11%-0,019,109,129,089,153M10.202
09/04/20240,33%0,039,119,109,069,133M11.554
08/04/2024-0,77%-0,079,089,149,069,154M27.503
05/04/20241,33%0,129,159,069,059,153M22.968
04/04/2024-0,44%-0,049,039,109,029,105M20.886
03/04/20240,11%0,019,079,079,069,102M17.760
02/04/20240,44%0,049,069,049,039,114M14.967
01/04/2024-1,64%-0,159,029,128,999,1610M40.698
28/03/20240,33%0,039,179,169,119,268M66.429
27/03/20240,00%0,009,149,149,139,246M36.942
26/03/20240,44%0,049,149,129,099,225M47.329
25/03/2024-0,22%-0,029,109,159,069,175M36.206
22/03/20240,00%0,009,129,139,109,203M22.379
21/03/20240,00%0,009,129,119,109,172M23.998
20/03/20240,11%0,019,129,129,109,152M22.103
19/03/20240,22%0,029,119,099,059,133M24.804
18/03/20240,33%0,039,099,079,029,144M32.516
15/03/20240,55%0,059,069,028,999,114M18.189
14/03/20240,11%0,019,019,008,959,077M18.371
13/03/2024-0,44%-0,049,009,048,999,076M13.086
12/03/20240,22%0,029,049,049,019,063M12.223
11/03/2024-0,33%-0,039,029,059,019,084M16.438
08/03/20240,33%0,039,059,049,039,175M19.355
07/03/20240,33%0,039,029,029,029,072M18.745
06/03/2024-0,33%-0,038,999,058,999,098M19.881
05/03/20240,00%0,009,029,029,029,074M22.517
04/03/2024-0,22%-0,029,029,049,019,075M18.255
01/03/2024-0,88%-0,089,049,069,009,117M25.146
29/02/20240,77%0,079,129,059,009,145M16.769
28/02/20240,00%0,009,059,048,909,1010M38.524
27/02/2024-0,11%-0,019,059,099,029,117M31.120
26/02/2024-0,88%-0,089,069,149,049,148M59.245
23/02/20240,44%0,049,149,119,109,144M34.914
22/02/2024-0,11%-0,019,109,119,099,144M33.459
21/02/2024-0,11%-0,019,119,139,109,144M26.501
20/02/20240,22%0,029,129,109,099,145M24.916
19/02/20240,00%0,009,109,119,099,174M23.920
16/02/20240,00%0,009,109,119,109,163M37.775
15/02/2024-0,44%-0,049,109,159,109,154M60.295
14/02/2024-0,44%-0,049,149,189,109,233M16.973
09/02/20241,44%0,139,189,059,019,254M20.366
08/02/2024--9,059,089,049,112M12.391


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar