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

papéis
mais

Cotação atual, histórico e gráfico do papel: GURU11

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
27/03/20240,00%0,0010,6510,6610,6410,6613K5
26/03/20240,47%0,0510,6510,6010,6010,7028K10
25/03/20240,09%0,0110,6010,5910,5910,611K5
22/03/2024-0,94%-0,1010,5910,6910,5910,712K6
21/03/2024-1,02%-0,1110,6910,8010,6910,8012K3
20/03/20241,69%0,1810,8010,7510,7510,806K3
19/03/20240,19%0,0210,6210,6210,5710,6232K6
18/03/20240,86%0,0910,6010,5910,5310,602K5
15/03/2024-0,57%-0,0610,5110,6910,5110,6925K4
14/03/2024-0,09%-0,0110,5710,5710,5710,571471
13/03/20240,38%0,0410,5810,5610,5610,5916K14
12/03/20241,25%0,1310,5410,3110,3110,6015K20
11/03/2024-0,29%-0,0310,4110,4610,4110,462919
08/03/20240,10%0,0110,4410,4410,4210,474K9
07/03/2024-0,48%-0,0510,4310,4810,4110,484K12
06/03/20240,58%0,0610,4810,4410,4410,494K13
05/03/2024-0,67%-0,0710,4210,4410,4010,5225K16
04/03/2024-0,66%-0,0710,4910,5810,4710,5839K17
01/03/20240,48%0,0510,5610,5110,5110,633K15
29/02/2024-0,76%-0,0810,5110,5810,5110,588426
28/02/2024-0,56%-0,0610,5910,6010,5810,6537K11
27/02/20241,04%0,1110,6510,6010,4710,68163K30
26/02/2024-0,47%-0,0510,5410,5110,5110,6260K16
23/02/20240,09%0,0110,5910,8010,5910,801183
22/02/20241,05%0,1110,5810,6010,5610,60128K13
21/02/2024-0,85%-0,0910,4710,3710,3710,515K5
20/02/20241,64%0,1710,5610,3910,3910,562K6
19/02/2024-1,05%-0,1110,3910,3010,3010,513K8
16/02/20241,45%0,1510,5010,3710,3710,517218
15/02/20240,19%0,0210,3510,3310,2310,35199K28
14/02/2024-1,81%-0,1910,3310,5010,3310,502K6
09/02/20240,96%0,1010,5210,4810,4810,5317K12
08/02/2024-1,23%-0,1310,4210,5010,3310,5685K15
07/02/20240,00%0,0010,5510,5910,3410,5928K20
06/02/20241,93%0,2010,5510,5210,4510,5546K12
05/02/20240,10%0,0110,3510,4810,2610,488307
02/02/2024-0,39%-0,0410,3410,4510,3110,574K8
01/02/2024-0,76%-0,0810,3810,5110,1710,5128K8
31/01/20242,05%0,2110,4610,4210,2610,4612K9
30/01/2024-0,58%-0,0610,2510,3010,2510,3015K2
29/01/2024-1,06%-0,1110,3110,3510,3010,4328K13
26/01/2024-0,29%-0,0310,4210,3510,3510,4215K4
25/01/20240,97%0,1010,4510,4310,3710,462K6
24/01/2024-0,19%-0,0210,3510,2810,2810,4631K11
23/01/20240,48%0,0510,3710,1910,1910,37128K10
22/01/20240,10%0,0110,3210,1610,1610,3719K11
19/01/2024-0,19%-0,0210,3110,4710,2210,4730K11
18/01/2024-0,58%-0,0610,3310,4010,3310,401K3
17/01/2024-0,48%-0,0510,3910,3410,3410,444K8
16/01/2024-1,60%-0,1710,4410,5610,4410,564K5
15/01/20240,09%0,0110,6110,5010,5010,6176K11
12/01/20241,15%0,1210,6010,4510,4510,6775K14
11/01/2024-1,04%-0,1110,4810,4410,0010,6491K240
10/01/2024-0,75%-0,0810,5910,8010,5310,802K8
09/01/20240,19%0,0210,6710,7910,4310,7921K9
08/01/20240,57%0,0610,6510,5910,5110,6934K19
05/01/20240,67%0,0710,5910,5810,5210,6592K15
04/01/2024-1,50%-0,1610,5210,7610,4410,765K13
03/01/20240,56%0,0610,6810,6810,5510,683K9
02/01/2024-1,39%-0,1510,6210,8010,5710,804K9
28/12/20230,19%0,0210,7710,5910,5910,793195
27/12/20230,66%0,0710,7510,7210,7210,751K5
26/12/20230,00%0,0010,6810,5210,5210,753K10
22/12/20230,95%0,1010,6810,5810,5810,682K4
21/12/2023-0,56%-0,0610,5810,6510,5710,6632K12
20/12/20230,47%0,0510,6410,6210,5410,6557K9
19/12/20230,67%0,0710,5910,3910,3910,596K5
18/12/20230,57%0,0610,5210,4510,4110,5894K21
15/12/2023-0,48%-0,0510,4610,7510,4510,7544K13
14/12/20231,45%0,1510,5110,3610,3610,63143K25
13/12/20231,47%0,1510,3610,2810,2010,3673K14
12/12/2023-0,20%-0,0210,2110,2010,1210,2157K7
11/12/20230,10%0,0110,2310,2510,1810,251K7
08/12/20231,59%0,1610,2210,0610,0610,2264K10
07/12/2023-0,20%-0,0210,0610,089,9110,17101K16
06/12/2023-0,88%-0,0910,0810,2410,0810,245K4
05/12/2023-0,59%-0,0610,1710,2210,1510,2547K11
04/12/2023-0,49%-0,0510,2310,2810,1710,2814K15
01/12/20230,78%0,0810,2810,2210,1510,2815K13
30/11/20230,10%0,0110,2010,1910,1910,205202
29/11/20230,30%0,0310,1910,2510,1910,2578K10
28/11/20230,69%0,0710,1610,2010,1610,2532K15
27/11/2023-0,98%-0,1010,0910,1410,0410,1438K74
24/11/2023-0,29%-0,0310,1910,0810,0810,2056K16
23/11/20230,20%0,0210,2210,2010,1310,25354K29
22/11/20231,29%0,1310,2010,1910,1910,2622K10
21/11/2023-1,37%-0,1410,0710,2010,0110,202K7
20/11/20230,59%0,0610,2110,2010,1310,2368K22
17/11/20230,00%0,0010,1510,1910,1310,193K4
16/11/20230,59%0,0610,1510,0510,0310,1626K13
14/11/20232,96%0,2910,099,959,9510,1016K6
13/11/2023-0,41%-0,049,809,879,779,8724K7
10/11/20230,41%0,049,849,849,849,8491
09/11/20230,41%0,049,809,909,769,901K5
08/11/20230,31%0,039,769,769,769,7619K3
07/11/20231,67%0,169,739,639,639,736K6
06/11/2023-0,52%-0,059,579,489,489,6617K8
03/11/20233,66%0,349,629,439,439,6218K6
01/11/20231,20%0,119,289,089,089,30182K38
31/10/2023-0,22%-0,029,179,159,139,253386
30/10/2023-0,43%-0,049,199,329,199,329994
27/10/2023-1,60%-0,159,239,559,239,558K6
26/10/20230,11%0,019,389,449,389,445254
25/10/20230,21%0,029,379,349,339,383925
24/10/20230,43%0,049,359,389,359,382522
23/10/2023-0,21%-0,029,319,399,319,39182
20/10/2023-0,74%-0,079,339,339,279,335K5
19/10/20230,75%0,079,409,339,299,4026K7
18/10/2023-1,17%-0,119,339,339,339,352K3
17/10/2023-0,74%-0,079,449,319,319,444K3
16/10/20230,11%0,019,519,509,509,6049K12
13/10/2023-2,06%-0,209,509,819,509,8123K8
11/10/2023-0,31%-0,039,709,759,579,751K6
10/10/20233,07%0,299,739,689,689,735933
09/10/2023-0,63%-0,069,449,579,359,572K7
06/10/20231,17%0,119,509,509,509,50471
05/10/2023-0,53%-0,059,399,389,359,4815K10
04/10/2023-0,74%-0,079,449,599,449,6017K6
03/10/2023-1,45%-0,149,519,749,519,741K8
02/10/2023-1,33%-0,139,659,789,659,78776
29/09/20231,56%0,159,789,839,789,831K6
28/09/20231,26%0,129,639,509,509,6331K6
27/09/2023-1,14%-0,119,519,799,519,799K9
26/09/2023-0,93%-0,099,629,759,629,756K2
25/09/2023-1,22%-0,129,719,799,719,798K4
22/09/20230,20%0,029,839,879,749,8724K6
21/09/2023-2,29%-0,239,819,939,669,9310K7
20/09/20231,72%0,1710,0410,0710,0210,077K7
19/09/2023-0,80%-0,089,879,919,869,9126K5
18/09/2023-0,40%-0,049,959,979,9510,1139K11
15/09/2023-0,89%-0,099,999,979,9510,0216K12
14/09/20230,70%0,0710,0810,009,9810,084493
13/09/20230,10%0,0110,019,949,9410,188K8
12/09/2023--10,009,749,7410,0049K13


*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. (v4.0.8)
www.ibovx.com.br


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