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: HTMX11

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
14/10/20190,57%0,91160,50159,59158,81162,00327K295
11/10/20190,53%0,84159,59158,50158,00159,80344K263
10/10/20190,16%0,25158,75158,50158,50159,45181K140
09/10/20190,28%0,45158,50158,05158,05158,50383K214
08/10/20190,52%0,82158,05157,23157,23159,01262K184
07/10/2019-0,03%-0,04157,23157,28157,00158,90352K229
04/10/20190,11%0,17157,27156,50156,21157,47230K217
03/10/20190,58%0,90157,10156,61156,61157,30233K174
02/10/2019-1,01%-1,60156,20157,79156,20157,80327K271
01/10/2019-0,19%-0,30157,80158,50157,17158,50234K202
30/09/2019-0,48%-0,77158,10158,87158,10159,78306K227
27/09/2019-0,08%-0,13158,87160,00158,87160,00225K204
26/09/20190,08%0,13159,00159,11158,89160,78396K216
25/09/20191,00%1,57158,87157,35157,33159,76405K253
24/09/20190,01%0,02157,30157,28156,90157,89251K252
23/09/20190,18%0,28157,28157,00156,00157,30349K416
20/09/20190,38%0,60157,00156,20156,00157,00391K256
19/09/2019-0,64%-1,00156,40157,20156,31157,39342K285
18/09/20190,09%0,14157,40157,26156,62157,85319K255
17/09/2019-1,71%-2,74157,26159,99156,26159,99621K504
16/09/2019-0,53%-0,85160,00160,85156,00161,99347K329
13/09/2019-2,07%-3,40160,85164,50156,00164,99772K624
12/09/20190,12%0,20164,25164,00164,00164,99291K182
11/09/2019-0,21%-0,34164,05164,39164,00166,00359K238
10/09/20190,54%0,89164,39164,00163,50164,48152K137
09/09/20190,09%0,15163,50163,30163,20164,49341K227
06/09/2019-0,73%-1,20163,35164,25163,35164,99369K234
05/09/20190,26%0,43164,55164,12164,12166,98298K184
04/09/2019-0,24%-0,39164,12164,51164,11166,30315K253
03/09/2019-1,49%-2,49164,51167,00164,51169,42335K225
02/09/2019-2,22%-3,80167,00170,00166,61170,00358K250
30/08/20191,30%2,20170,80168,69166,25171,50337K201
29/08/2019-0,12%-0,21168,60168,80166,25168,80148K131
28/08/20190,48%0,81168,81168,00168,00169,50165K140
27/08/20190,90%1,50168,00166,55166,25168,79150K144
26/08/20190,30%0,50166,50165,99165,70167,43200K179
23/08/2019-0,17%-0,29166,00166,29164,00166,29346K242
22/08/2019-0,60%-1,00166,29167,00165,90167,00296K250
21/08/2019-0,72%-1,22167,29168,71167,00169,59187K186
20/08/2019-0,53%-0,89168,51169,40168,50169,40224K174
19/08/2019-0,29%-0,50169,40169,40169,08169,90302K218
16/08/20190,22%0,38169,90171,99168,80171,99277K209
15/08/2019-0,56%-0,95169,52170,47168,71173,00303K278
14/08/2019-0,89%-1,53170,47170,93170,15174,77378K229
13/08/20191,12%1,90172,00170,30168,51173,00208K186
12/08/20190,00%0,00170,10170,00169,50170,50362K227
09/08/20191,07%1,80170,10168,25168,25174,99364K253
08/08/2019-0,77%-1,30168,30169,60167,58170,39530K334
07/08/2019-0,97%-1,66169,60171,26165,21171,26387K329
06/08/2019-1,46%-2,54171,26173,90170,10176,00412K280
05/08/2019-2,26%-4,02173,80177,65173,21179,15470K298
02/08/2019-0,72%-1,29177,82179,50177,82179,98578K386
01/08/2019-1,16%-2,11179,11180,49177,42180,49412K266
31/07/20190,95%1,70181,22179,55179,55182,00426K167
30/07/2019-0,59%-1,07179,52180,60179,52182,00408K214
29/07/20190,27%0,48180,59180,11177,02181,00696K354
26/07/2019-0,90%-1,64180,11181,89180,00182,89406K201
25/07/2019-0,60%-1,10181,75182,85181,48184,70263K191
24/07/20190,74%1,35182,85182,00176,94184,88300K222
23/07/20190,78%1,40181,50180,50180,11181,94436K226
22/07/20190,31%0,55180,10179,56179,56181,48344K175
19/07/20190,27%0,49179,55179,94179,10182,42511K282
18/07/20190,62%1,11179,06177,00177,00179,90514K256
17/07/2019-0,19%-0,33177,95178,00177,05178,20305K190
16/07/20191,30%2,28178,28176,00175,80179,90659K344
15/07/2019-0,12%-0,22176,00175,98175,30176,00491K320
12/07/2019-0,07%-0,13176,22176,00175,75176,80404K232
11/07/2019-0,31%-0,54176,35176,89173,60177,00641K334
10/07/20190,19%0,34176,89176,55176,54180,90566K349
08/07/20190,23%0,41176,55177,00176,51181,80623K363
05/07/20190,72%1,26176,14175,10175,00184,981M821
04/07/20196,00%9,90174,88165,20163,10176,992M852
03/07/2019-6,39%-11,27164,98176,25160,26176,253M1.640
02/07/2019-8,20%-15,74176,25191,94175,10191,942M1.275
01/07/2019-6,48%-13,30191,99203,00185,01203,002M1.261
28/06/20193,18%6,32205,29199,99199,29208,001M559
27/06/20190,45%0,89198,97199,00198,31199,99646K422
26/06/20192,44%4,72198,08193,55193,55200,00693K431
25/06/20191,34%2,56193,36190,48190,48194,55814K384
24/06/20193,08%5,70190,80184,00182,51194,54983K500
21/06/20191,61%2,94185,10183,00182,21185,66747K421
19/06/20190,14%0,26182,16182,25181,90182,25457K380
18/06/20190,06%0,10181,90181,80181,00182,971M411
17/06/20190,75%1,35181,80180,45180,04182,98883K486
14/06/20193,11%5,45180,45175,00175,00182,89608K392
13/06/20190,01%0,01175,00174,99173,00175,00771K384
12/06/20190,28%0,49174,99174,50174,00174,99417K323
11/06/20190,67%1,16174,50173,40172,84175,00850K380
10/06/20192,07%3,52173,34169,82169,82173,99659K379
07/06/20190,88%1,48169,82168,34168,34169,99622K393
06/06/20190,27%0,45168,34167,87165,83168,78671K324
05/06/20191,26%2,09167,89166,01166,01168,99571K358
04/06/20191,84%2,99165,80162,85162,85165,80554K337
03/06/2019-0,12%-0,19162,81162,90161,85164,89460K304
31/05/20190,07%0,11163,00162,89161,91163,00499K362
30/05/2019-0,07%-0,11162,89162,99161,01162,99368K249
29/05/20190,80%1,30163,00161,81161,56163,00351K216
28/05/20190,43%0,70161,70161,55161,55161,99383K227
27/05/20190,12%0,20161,00160,80160,80161,88413K276
24/05/20190,19%0,30160,80160,97160,80161,45215K161
23/05/2019-0,25%-0,40160,50160,90160,36161,45185K163


*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