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: GUAR3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,38%0,50132,00132,45130,21134,0019M1.070
17/04/2019-1,87%-2,50131,50134,95131,50135,6614M441
16/04/2019-2,13%-2,92134,00137,25134,00137,2614M629
15/04/2019-0,06%-0,08136,92137,00134,52137,923M203
12/04/2019-1,34%-1,86137,00138,13134,46139,4710M582
11/04/20191,71%2,34138,86135,54134,28140,0917M870
10/04/20191,50%2,02136,52135,42133,12136,8818M688
09/04/2019-3,72%-5,20134,50139,03134,34139,0313M562
08/04/2019-1,62%-2,30139,70142,56138,91142,5611M577
05/04/20190,00%0,00142,00142,78141,65144,137M381
04/04/2019-0,78%-1,12142,00143,10139,83143,5618M502
03/04/2019-0,51%-0,73143,12144,94141,31145,6711M514
02/04/2019-1,61%-2,35143,85146,00143,51147,328M393
01/04/20191,53%2,20146,20144,02142,00146,205M229
29/03/20193,67%5,10144,00140,86138,45145,426M326
28/03/20191,39%1,91138,90137,51134,17140,4014M569
27/03/2019-3,53%-5,01136,99143,60135,15145,8318M838
26/03/20192,90%4,00142,00139,62138,72142,003M155
25/03/2019-1,43%-2,00138,00137,75137,50139,878M321
22/03/2019-4,38%-6,42140,00144,89138,53144,8920M870
21/03/2019-0,73%-1,08146,42146,30144,28147,0920M251
20/03/2019-1,73%-2,60147,50150,84146,16150,849M463
19/03/20191,21%1,79150,10148,80145,80150,247M313
18/03/20190,36%0,53148,31148,03146,53148,4010M401
15/03/2019-1,48%-2,22147,78149,05147,78149,357M262
14/03/2019-0,33%-0,50150,00150,02147,23150,024M169
13/03/2019-1,08%-1,65150,50152,17148,32152,305M241
12/03/20190,36%0,54152,15151,50150,75153,404M204
11/03/2019-1,49%-2,29151,61151,50151,01153,037M327
08/03/20195,48%8,00153,90146,76144,25153,906M285
07/03/20190,42%0,61145,90145,27143,22146,117M367
06/03/2019-1,42%-2,09145,29147,38143,27147,386M307
01/03/20190,85%1,24147,38146,15144,50148,207M399
28/02/2019-0,94%-1,39146,14147,21144,52148,6413M699
27/02/2019-1,07%-1,60147,53148,46147,01149,489M491
26/02/20190,09%0,13149,13147,36147,36150,616M253
25/02/2019-0,65%-0,97149,00149,98147,42150,9211M424
22/02/20191,33%1,97149,97148,00146,00149,9715M850
21/02/20190,34%0,50148,00149,09145,96149,528M399
20/02/2019-2,19%-3,30147,50151,50147,10151,508M386
19/02/20191,62%2,40150,80148,50147,33151,0010M384
18/02/2019-1,72%-2,60148,40149,20147,69149,507M373
15/02/2019-1,17%-1,79151,00153,00148,33153,0011M456
14/02/20192,55%3,80152,79149,02145,54154,008M374
13/02/2019-1,00%-1,51148,99149,97147,30150,0014M517
12/02/20190,33%0,50150,50151,00148,00151,3925M613
11/02/20191,35%2,00150,00148,50148,20150,288M202
08/02/2019-1,05%-1,57148,00148,24144,00150,2522M625
07/02/2019-0,95%-1,43149,57150,05148,10153,3521M906
06/02/2019-1,95%-3,00151,00153,00150,76153,479M294
05/02/2019-1,40%-2,18154,00156,19150,50156,7017M525
04/02/2019-2,09%-3,34156,18159,61154,70159,6118M709
01/02/20191,59%2,49159,52157,34155,62159,5220M1.075
31/01/2019-2,87%-4,64157,03162,00157,03162,0021M942
30/01/2019-0,97%-1,58161,67163,22159,81164,0015M546
29/01/2019-0,46%-0,75163,25164,97161,18164,979M331
28/01/20191,96%3,15164,00159,06157,74164,0012M464
24/01/20190,91%1,45160,85159,49157,87160,8550M536
23/01/20191,72%2,69159,40157,00157,00160,509M308
22/01/2019-2,03%-3,24156,71158,56154,60159,2910M451
21/01/20190,84%1,33159,95158,04156,76160,053M110
18/01/20190,92%1,44158,62158,41153,34158,6217M599
17/01/2019-0,52%-0,82157,18158,00157,14159,298M403
16/01/2019-2,05%-3,31158,00159,83157,50159,8510M435
15/01/20190,42%0,68161,31161,00157,31161,6923M388
14/01/2019-1,50%-2,44160,63161,56158,10162,7010M483
11/01/2019-0,68%-1,12163,07164,19158,70165,0027M684
10/01/20191,45%2,35164,19161,27161,27165,9210M510
09/01/20192,07%3,28161,84160,00160,00164,8812M538
08/01/2019-1,22%-1,96158,56161,48158,53161,489M393
07/01/20192,68%4,19160,52156,67154,69160,9816M746
04/01/2019-1,68%-2,67156,33159,00154,18160,0026M1.087
03/01/2019-3,83%-6,34159,00165,02157,45165,9431M911
02/01/20191,70%2,76165,34163,70163,00166,1913M651
28/12/20181,67%2,67162,58159,91158,88163,3913M578
27/12/2018-0,54%-0,87159,91160,85157,99161,159M451
26/12/2018-1,54%-2,51160,78162,11159,12164,2425M432
21/12/2018-0,78%-1,28163,29163,65161,62166,3111M398
20/12/20180,35%0,57164,57165,00159,23166,3511M558
19/12/2018-2,10%-3,52164,00166,56164,00170,0913M532
18/12/20181,53%2,52167,52165,40163,38167,9510M458
17/12/2018-0,45%-0,75165,00166,00161,95166,004M212
14/12/2018-0,11%-0,18165,75164,19164,19167,004M146
13/12/20180,07%0,11165,93165,01165,01168,976M255
12/12/20180,50%0,82165,82165,30162,72167,0012M409
11/12/20182,78%4,46165,00160,98160,69165,309M333
10/12/2018-2,11%-3,46160,54164,91160,54165,505M261
07/12/2018-0,61%-1,00164,00164,79163,06164,844M175
06/12/20180,62%1,01165,00162,90162,00165,008M309
05/12/20182,82%4,49163,99159,57159,11164,005M223
04/12/2018-2,40%-3,92159,50164,00158,30164,1211M531
03/12/2018-1,48%-2,45163,42166,22161,67167,8514M441
30/11/20180,17%0,28165,87165,37163,25165,958M352
29/11/20181,59%2,59165,59162,50162,00167,0019M786
28/11/20180,57%0,92163,00163,57160,82164,8018M557
27/11/20180,67%1,08162,08161,02160,61163,507M290
26/11/20180,17%0,28161,00161,36158,72163,9910M314
23/11/20180,79%1,26160,72160,11159,50162,497M265
22/11/2018-0,34%-0,54159,46160,00157,85160,298M275
21/11/20181,91%3,00160,00155,64154,22160,0011M360
19/11/2018-1,88%-3,00157,00159,92156,05162,1314M685


*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
 editar cadastro  deslogar