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: GRLV11

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
29/05/20200,19%0,23120,00122,45119,30122,4536K33
28/05/2020-0,19%-0,23119,77118,71118,71122,4539K39
27/05/20200,00%0,00120,00120,00118,71122,5047K46
26/05/20201,00%1,19120,00119,15119,15122,4729K24
25/05/2020-0,99%-1,19118,81119,75118,80119,7994K55
22/05/20200,01%0,01120,00120,99118,80122,00116K66
21/05/20200,81%0,96119,99119,03119,03120,00177K76
20/05/2020-0,12%-0,14119,03119,08119,03119,1773K33
19/05/20200,31%0,37119,17120,00119,16120,0034K16
18/05/2020-0,55%-0,66118,80119,79118,80121,3947K51
15/05/20202,10%2,46119,46118,00117,43120,0016K30
14/05/20200,69%0,80117,00118,19115,65118,1993K496
13/05/2020-0,68%-0,80116,20117,24115,62121,39145K369
12/05/20200,29%0,34117,00116,66116,66120,991M536
11/05/20200,14%0,16116,66116,50116,49121,97350K765
08/05/20200,20%0,23116,50116,99115,99122,93142K38
07/05/20200,06%0,07116,27117,00116,25117,003K18
06/05/20200,17%0,20116,20116,19115,03122,99192K734
05/05/2020-0,43%-0,50116,00116,50115,99117,22143K732
04/05/2020-0,43%-0,50116,50115,02113,01117,0042K34
30/04/2020-0,13%-0,15117,00117,15116,12119,80551K1.261
29/04/2020-2,20%-2,64117,15118,35117,00118,901M3.851
28/04/20202,38%2,79119,79119,99116,54119,99156K287
27/04/20200,00%0,00117,00117,41117,00119,00173K87
24/04/2020-1,18%-1,40117,00118,46115,00119,96151K68
23/04/2020-1,33%-1,60118,40120,00118,32120,011M5.063
22/04/2020-1,52%-1,85120,00120,84119,00121,18192K77
20/04/20201,53%1,84121,85121,85118,00121,85194K202
17/04/2020-1,55%-1,89120,01121,93119,97122,97171K439
16/04/2020-1,30%-1,60121,90123,15119,01125,022M622
15/04/20201,15%1,40123,50122,99119,01124,4455K38
14/04/20200,91%1,10122,10124,00122,00124,00984K101
13/04/20201,31%1,57121,00119,43117,11121,002M154
09/04/20200,11%0,13119,43118,01115,97119,43118K49
08/04/20202,14%2,50119,30108,03108,03119,3028K37
07/04/2020-2,57%-3,08116,80119,84116,51119,84129K71
06/04/2020-0,02%-0,02119,88118,00114,50119,8830K33
03/04/202011,02%11,90119,90108,00107,99119,90178K24
02/04/20201,69%1,80108,00110,98106,15112,1030K29
01/04/20200,93%0,98106,20106,27105,99106,2796K28
31/03/20200,21%0,22105,22102,13101,61105,222M104
30/03/20202,94%3,00105,00100,17100,17105,002M153
27/03/2020-0,49%-0,50102,00105,0099,02105,00447K50
26/03/20200,00%0,00102,50102,4999,99103,5243K29
25/03/20204,58%4,49102,5097,5097,50103,3021K27
24/03/2020-1,99%-1,9998,01105,1396,70105,13275K479
23/03/20200,00%0,00100,0099,9995,30100,01246K27
20/03/202011,10%9,99100,00105,4598,02105,461M116
19/03/2020-9,99%-9,9990,01100,0083,00100,0044K54
18/03/2020-14,53%-17,00100,00120,0095,00120,00173K26
17/03/2020-0,86%-1,01117,00120,53115,72120,5330K24
16/03/2020-4,10%-5,04118,01128,00118,01128,00292K71
13/03/20202,12%2,55123,05120,50120,50128,9938K31
12/03/2020-4,82%-6,10120,50126,60120,50126,60971K94
11/03/2020-3,36%-4,40126,60126,32126,32131,86426K119
10/03/20202,34%3,00131,00128,89128,00131,0034K10
09/03/2020-0,78%-1,00128,00128,89125,00128,8981K38
06/03/2020-1,15%-1,50129,00130,50128,87130,50214K158
05/03/20200,38%0,50130,50130,00128,92130,50201K210
04/03/2020-0,60%-0,79130,00130,13128,07133,92183K149
03/03/20201,39%1,79130,79133,50128,99133,5050K51
02/03/20200,21%0,27129,00124,01124,01130,00100K47
28/02/2020-0,13%-0,17128,73127,03126,99131,70128K37
27/02/2020-1,64%-2,15128,90130,01128,90133,69184K95
26/02/20200,04%0,05131,05130,23128,16134,6481K220
21/02/2020-1,73%-2,30131,00131,28130,09131,997K19
20/02/20200,24%0,32133,30130,07130,07133,7454K27
19/02/20200,70%0,93132,98133,77131,05133,77101K20
18/02/2020-1,09%-1,45132,05133,81130,06133,8141K45
17/02/2020-0,74%-1,00133,50134,49132,20134,4975K37
14/02/20201,64%2,17134,50131,11131,00134,6795K49
13/02/20201,79%2,33132,33128,05128,02132,3323K26
12/02/20201,50%1,92130,00128,02128,02130,16169K134
11/02/20200,02%0,03128,08128,05128,02131,85256K88
10/02/2020-0,12%-0,16128,05130,00128,01130,41611K728
07/02/2020-1,38%-1,79128,21128,01128,01132,72165K140
06/02/20201,44%1,85130,00128,20128,00133,00425K925
05/02/2020-0,04%-0,05128,15130,99127,05132,72735K285
04/02/20200,00%0,00128,20129,98127,06133,99149K120
03/02/2020-1,84%-2,40128,20130,01128,00130,492M161
31/01/20200,08%0,10130,60130,41129,31130,99205K41
30/01/20200,00%0,00130,50130,50128,61132,971M206
29/01/2020-1,75%-2,32130,50130,25130,25132,88169K66
28/01/20201,86%2,42132,82130,66130,64132,821M62
27/01/2020-1,53%-2,02130,40131,80130,10131,81265K86
24/01/2020-0,21%-0,28132,42132,66130,19132,6656K42
23/01/2020-0,14%-0,18132,70132,90130,10132,90228K205
22/01/20200,67%0,89132,88132,99130,00132,99462K83
21/01/2020-0,42%-0,56131,99133,00130,56133,1458K52
20/01/20200,76%1,00132,55133,98130,57135,00140K90
17/01/20200,29%0,38131,55134,00130,24134,45241K150
16/01/2020-0,64%-0,84131,17132,05130,00134,46255K123
15/01/2020-2,93%-3,98132,01136,00132,00137,37598K390
14/01/20201,49%1,99135,99134,01134,00136,00108K33
13/01/20201,52%2,00134,00134,70133,11137,45197K72
10/01/2020-0,78%-1,04132,00130,01130,01136,93442K238
09/01/2020-1,44%-1,94133,04134,98132,50135,00115K25
08/01/20200,04%0,06134,98135,95129,00137,09190K95
07/01/20201,06%1,41134,92133,52131,00137,40152K156
06/01/2020-1,47%-1,99133,51135,50132,50137,50230K106
03/01/20200,37%0,50135,50135,50131,72135,50248K113
02/01/20202,35%3,10135,00132,00132,00140,00285K123
30/12/20192,09%2,70131,90129,99129,20133,94499K175
27/12/20191,71%2,17129,20129,49128,01129,49107K67
26/12/20191,62%2,03127,03125,53125,53132,9062K47
23/12/2019-1,96%-2,50125,00128,00123,10139,99671K304
20/12/2019-0,23%-0,30127,50127,99126,03127,9978K66
19/12/20193,47%4,28127,80125,39123,53127,9992K60
18/12/2019-1,52%-1,91123,52125,39123,52125,3956K44
17/12/20192,81%3,43125,43123,00119,02125,50230K63
16/12/20191,24%1,50122,00120,50119,80122,00328K96
13/12/20190,00%0,00120,50120,50118,91120,50452K75
12/12/20190,00%0,00120,50120,44119,10120,50368K139
11/12/20190,50%0,60120,50120,49119,12120,50127K85
10/12/20190,08%0,10119,90119,89119,85120,50297K71
09/12/2019-0,08%-0,09119,80119,89118,66119,89246K93
06/12/20192,03%2,39119,89117,49117,49119,96755K111
05/12/20190,00%0,00117,50117,49117,00117,50430K184
04/12/20190,00%0,00117,50117,49116,35117,503M1.749
03/12/2019-0,37%-0,44117,50117,95116,16117,9556K65
02/12/20190,37%0,44117,94116,50116,50118,40115K58
29/11/20190,60%0,70117,50118,32116,08118,47147K35
28/11/20190,30%0,35116,80117,49115,73118,48158K123
27/11/20190,39%0,45116,45116,00115,17117,49106K39
26/11/2019-1,28%-1,50116,00115,30115,30117,49118K72
25/11/2019-0,40%-0,47117,50118,48115,10118,484M296
22/11/2019-0,19%-0,23117,97118,48115,02118,483M99
21/11/2019-0,24%-0,28118,20118,48118,01118,482M109
19/11/20190,00%0,00118,48118,48117,80118,4872K45
18/11/20190,67%0,79118,48117,70117,70118,48391K159
14/11/2019-1,10%-1,31117,69119,00117,60119,0085K69
13/11/20190,02%0,02119,00118,98118,51119,0085K80
12/11/2019-0,02%-0,02118,98118,99118,55119,0093K54
11/11/2019--119,00119,00118,00119,00229K202


*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