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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2019-0,97%-0,1515,3115,4815,0915,627M1.968
13/06/20190,19%0,0315,4615,4815,2115,7115M3.116
12/06/20190,33%0,0515,4315,3715,1716,049M2.234
11/06/20190,20%0,0315,3815,3215,2015,554M1.756
10/06/2019-0,20%-0,0315,3515,2015,1315,605M1.446
07/06/20190,52%0,0815,3815,3815,0015,575M1.586
06/06/2019-0,52%-0,0815,3015,3815,3015,574M996
05/06/20190,52%0,0815,3815,4915,2115,504M1.808
04/06/2019-1,29%-0,2015,3015,5015,2215,707M1.981
03/06/2019-0,64%-0,1015,5015,6415,2315,966M1.661
31/05/2019-0,45%-0,0715,6015,8615,4015,868M3.355
30/05/20190,00%0,0015,6715,7015,4315,8210M2.785
29/05/20192,89%0,4415,6715,2415,0915,728M3.158
28/05/20193,61%0,5315,2314,7514,7315,2324M2.585
27/05/2019-2,65%-0,4014,7015,1514,5215,2410M2.718
24/05/20190,00%0,0015,1015,3814,9015,396M1.585
23/05/20190,20%0,0315,1015,0714,9815,325M1.608
22/05/2019-2,46%-0,3815,0715,5514,8615,879M2.941
21/05/20195,82%0,8515,4514,6614,6615,4520M4.324
20/05/2019-0,82%-0,1214,6014,7614,3015,0816M5.378
17/05/2019-4,72%-0,7314,7215,4014,6315,6224M5.268
16/05/2019-7,49%-1,2515,4516,7315,4316,9235M7.099
15/05/2019-5,06%-0,8916,7016,9315,3416,9466M14.584
14/05/2019-0,06%-0,0117,5917,6017,2617,807M2.144
13/05/2019-1,12%-0,2017,6017,6517,3017,999M2.564
10/05/2019-0,78%-0,1417,8018,0917,6418,185M1.405
09/05/2019-1,70%-0,3117,9418,2517,9018,258M1.947
08/05/20191,39%0,2518,2518,1317,9918,368M2.426
07/05/2019-1,48%-0,2718,0018,3017,8518,356M1.502
06/05/20191,00%0,1818,2718,0017,7318,3611M2.834
03/05/2019-1,52%-0,2818,0918,4518,0018,9217M4.200
02/05/2019-87,25%-125,7218,3718,1518,0019,1220M3.974
30/04/20195,18%7,09144,09137,50137,45144,6018M794
29/04/20190,79%1,08137,00136,66135,89138,356M297
26/04/20190,32%0,44135,92134,11134,11138,298M365
25/04/2019-0,33%-0,45135,48135,96134,12137,897M402
24/04/2019-0,05%-0,07135,93136,40133,92136,975M275
23/04/20191,49%2,00136,00135,11132,95136,2812M706
22/04/20191,52%2,00134,00132,11130,78134,8714M850
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


*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