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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,16%0,25156,95156,99156,05159,00333K203
17/04/20191,17%1,81156,70154,90154,90157,50249K232
16/04/20190,14%0,22154,89154,89154,89158,09450K344
15/04/20191,10%1,68154,67152,99152,95154,90480K365
12/04/2019-0,01%-0,01152,99153,00152,02154,00350K294
11/04/2019-1,03%-1,60153,00154,60153,00154,97397K332
10/04/2019-1,08%-1,69154,60156,29154,00156,29652K513
09/04/2019-0,32%-0,50156,29156,79155,90158,00322K358
08/04/2019-0,95%-1,51156,79159,57156,10159,90731K751
05/04/2019-1,80%-2,90158,30162,00155,50162,00739K719
04/04/20190,01%0,01161,20161,19160,50162,20482K439
03/04/2019-0,50%-0,81161,19161,99160,29162,671M882
02/04/20190,00%0,00162,00162,00160,41162,00653K434
01/04/20190,00%0,00162,00161,22161,22162,781M618
29/03/20190,62%1,00162,00161,11161,00162,85867K512
28/03/20190,00%0,00161,00161,16161,00162,90642K435
27/03/2019-1,23%-2,00161,00162,95160,36162,97635K554
26/03/20191,15%1,85163,00161,15160,50163,39790K565
25/03/20190,72%1,15161,15161,10160,02162,87914K802
22/03/2019-1,48%-2,40160,00162,40160,00163,40837K600
21/03/20190,37%0,60162,40162,08161,00164,48668K550
20/03/20191,09%1,75161,80160,26160,26164,491M844
19/03/2019-2,73%-4,50160,05165,00160,05165,001M786
18/03/2019-0,25%-0,41164,55166,60163,01166,601M741
15/03/2019-0,04%-0,06164,96166,50163,00166,501M707
14/03/20190,19%0,32165,02164,70164,70166,49912K541
13/03/20190,13%0,21164,70165,20164,49165,34971K562
12/03/20190,00%0,00164,49164,54164,49165,412M976
11/03/20191,16%1,89164,49163,00163,00165,481M750
08/03/20191,80%2,88162,60159,90159,13163,961M814
07/03/2019-0,17%-0,28159,72159,99158,51160,00765K672
06/03/2019-0,40%-0,65160,00160,65158,50160,69817K476
01/03/20191,68%2,65160,65157,88153,00160,65718K599
28/02/20190,03%0,05158,00158,49157,03159,001M716
27/02/20191,35%2,10157,95155,00154,90158,90978K533
26/02/20191,03%1,59155,85154,53154,47156,00793K486
25/02/20190,05%0,08154,26154,00152,00154,31889K545
22/02/20191,43%2,18154,18152,00150,51154,18849K812
21/02/20190,46%0,70152,00151,31151,31152,001M939
20/02/2019-0,30%-0,46151,30151,76150,70151,99806K777
19/02/20190,94%1,41151,76150,29150,10151,761M1.037
18/02/20190,23%0,35150,35150,00149,55150,551M1.023
15/02/20190,01%0,02150,00149,98149,69150,002M1.167
14/02/2019-0,01%-0,01149,98149,99149,60149,99786K1.579
13/02/2019-0,01%-0,01149,99148,90148,90149,99754K578
12/02/20190,33%0,50150,00149,90148,90150,001M663
11/02/2019-0,33%-0,50149,50149,85149,02150,00968K675
08/02/20190,10%0,15150,00149,85149,60150,00570K537
07/02/2019-0,03%-0,05149,85149,95149,50149,99828K525
06/02/2019-0,01%-0,01149,90149,89149,67149,99712K514
05/02/20190,27%0,40149,91149,70149,51150,00950K676
04/02/2019-0,22%-0,33149,51149,84148,45149,871M828
01/02/2019-0,06%-0,09149,84149,87148,90149,901M671
31/01/20190,22%0,33149,93149,60149,60150,001M910
30/01/20190,40%0,60149,60149,00148,65149,60932K591
29/01/20190,00%0,00149,00149,00148,52149,00661K656
28/01/20190,34%0,50149,00148,50148,20149,00815K621
24/01/2019-0,36%-0,54148,50149,62148,00149,63889K638
23/01/20190,03%0,04149,04149,00149,00149,50835K539
22/01/20190,11%0,16149,00149,00148,59149,65842K541
21/01/2019-0,63%-0,94148,84149,30147,01149,30774K686
18/01/2019-0,01%-0,02149,78149,79146,68149,79970K801
17/01/20190,88%1,30149,80148,51146,67149,952M762
16/01/20191,25%1,84148,50147,51147,00148,50927K505
15/01/20190,08%0,11146,66146,54145,01147,991M875
14/01/2019-8,69%-13,94146,55158,00142,00158,003M2.085
11/01/2019-2,14%-3,51160,49165,49157,51165,492M852
10/01/2019-1,97%-3,30164,00168,99162,04169,002M905
09/01/20190,12%0,20167,30167,50166,10169,441M1.187
08/01/2019-0,33%-0,55167,10167,65167,08169,99793K433
07/01/20191,71%2,82167,65164,86164,83168,00576K395
04/01/20194,99%7,84164,83156,77156,77167,59818K440
03/01/20192,08%3,20156,99153,69153,69156,99593K324
02/01/20193,91%5,79153,79154,00151,98154,00319K231
28/12/20180,68%1,00148,00148,60147,80150,00426K268
27/12/2018-1,21%-1,80147,00148,78147,00148,78338K263
26/12/2018-0,03%-0,05148,80148,84148,09148,84192K194
21/12/20181,95%2,84148,85147,69146,30148,85291K209
20/12/2018-0,59%-0,87146,01147,00146,01148,83290K224
19/12/2018-3,36%-5,11146,88149,00145,51149,00562K334
18/12/20180,99%1,49151,99150,50149,50151,99224K202
17/12/2018-0,79%-1,20150,50151,65149,50151,65276K223
14/12/20181,18%1,77151,70149,93147,14151,88308K206
13/12/2018-0,05%-0,07149,93151,49148,15154,41329K236
12/12/20181,57%2,32150,00147,75146,01150,00356K220
11/12/20180,67%0,98147,68147,00146,70148,97306K183
10/12/20180,10%0,15146,70146,86145,03146,86231K202
07/12/20180,39%0,57146,55146,19145,98146,87444K197
06/12/20180,92%1,33145,98144,65144,65146,67179K149
05/12/2018-0,10%-0,15144,65144,20144,20145,99239K224
04/12/20180,21%0,30144,80144,50143,01144,80320K278
03/12/20181,05%1,50144,50143,10143,10145,00353K257
30/11/20180,72%1,02143,00141,98141,00144,86322K219
29/11/20180,37%0,53141,98141,49140,00141,98247K222
28/11/20180,32%0,45141,45140,20138,27141,45338K179
27/11/20180,56%0,78141,00140,00138,52141,00308K211
26/11/20180,21%0,29140,22139,93137,19140,22274K231
23/11/20180,67%0,93139,93139,00137,05139,95282K241
22/11/20181,73%2,37139,00136,64136,64139,00199K170
21/11/20180,65%0,88136,63137,30136,51137,30231K212
19/11/20180,06%0,08135,75135,59135,04137,37450K270


*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