papéis
login
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
14/06/2021-0,58%-0,60103,10103,67103,10103,69230K186
11/06/20210,58%0,60103,70104,65103,10104,6588K146
10/06/2021-0,87%-0,90103,10104,00103,10104,69209K254
09/06/20210,17%0,18104,00103,70103,01104,00260K242
08/06/20211,88%1,92103,82101,90101,90103,99390K387
07/06/20210,16%0,16101,90101,69101,25103,00331K351
04/06/2021-0,04%-0,04101,74101,78101,10101,78140K248
02/06/20210,35%0,35101,78101,43101,43103,48159K231
01/06/2021-2,23%-2,31101,43103,74101,43103,74364K376
31/05/2021-0,12%-0,12103,74103,86102,20103,86119K227
28/05/20211,08%1,11103,86102,60102,13103,87167K300
27/05/20210,25%0,26102,75102,49102,49103,6792K169
26/05/20210,38%0,39102,49102,45102,29104,50187K197
25/05/2021-0,68%-0,70102,10102,80102,00102,80250K329
24/05/2021-0,19%-0,20102,80103,80102,07103,80190K365
21/05/20210,00%0,00103,00103,50102,49103,50194K505
20/05/2021-0,10%-0,10103,00103,11102,51103,38158K199
19/05/2021-0,05%-0,05103,10103,02103,01104,71214K590
18/05/2021-1,11%-1,16103,15104,31103,01104,85282K343
17/05/20210,29%0,30104,31104,87104,03104,87123K198
14/05/20210,00%0,00104,01104,06104,01104,58175K223
13/05/2021-0,57%-0,60104,01104,61104,01104,85137K190
12/05/2021-1,28%-1,36104,61104,72104,61105,79121K183
11/05/20210,92%0,97105,97105,00104,04106,00297K426
10/05/2021-0,26%-0,27105,00104,06104,06105,99248K203
07/05/20210,26%0,27105,27105,65105,05105,74121K153
06/05/20210,19%0,20105,00104,80104,80106,05174K234
05/05/2021-0,38%-0,40104,80105,24104,80105,99239K233
04/05/2021-0,17%-0,18105,20106,15105,03106,70169K276
03/05/2021-0,30%-0,32105,38105,14104,99106,01244K298
30/04/2021-0,75%-0,80105,70106,50105,62106,50153K227
29/04/20211,05%1,11106,50105,30104,63106,88188K256
28/04/20210,78%0,82105,39105,45104,05105,45166K277
27/04/20210,26%0,27104,57104,30104,01105,69140K241
26/04/2021-1,40%-1,48104,30104,00104,00105,78211K295
23/04/2021-0,05%-0,05105,78105,85103,56105,90187K213
22/04/20214,27%4,33105,83101,49101,49105,83251K295
20/04/2021-0,49%-0,50101,50102,00101,00102,00333K328
19/04/2021-0,67%-0,69102,00102,70101,95102,70294K325
16/04/2021-1,26%-1,31102,69104,00102,01104,00410K440
15/04/2021-0,07%-0,07104,00104,85103,80104,85231K302
14/04/2021-2,17%-2,31104,07106,39104,04106,77426K436
13/04/2021-0,01%-0,01106,38106,39106,00106,39122K202
12/04/2021-0,38%-0,41106,39106,61106,00106,80209K402
09/04/2021-0,31%-0,33106,80106,50106,00106,90198K241
08/04/2021-0,05%-0,05107,13107,18107,04107,99102K148
07/04/20210,17%0,18107,18107,00107,00107,90147K202
06/04/2021-0,80%-0,86107,00107,86107,00107,86147K253
05/04/2021-0,95%-1,03107,86108,88107,30108,88308K421
01/04/20211,76%1,88108,89107,92106,02109,64164K270
31/03/20210,01%0,01107,01107,89106,91107,92211K230
30/03/2021-0,51%-0,55107,00107,99107,00107,99195K251
29/03/2021-2,21%-2,43107,55108,00107,15110,00210K280
26/03/20213,88%4,11109,98105,87105,62110,97247K289
25/03/20211,51%1,57105,87104,30103,50106,01312K294
24/03/20210,29%0,30104,30104,00104,00104,97122K211
23/03/2021-0,19%-0,20104,00104,99103,99104,99249K440
22/03/20210,10%0,10104,20104,10104,00104,98220K273
19/03/20210,87%0,90104,10104,92103,04104,92191K281
18/03/20210,19%0,20103,20102,99102,09105,10278K280
17/03/20210,55%0,56103,00102,29102,05103,00206K208
16/03/20211,63%1,64102,44100,80100,38103,00189K220
15/03/20210,78%0,78100,80100,0299,96102,44292K341
12/03/20210,12%0,12100,0299,9199,91100,02152K219
11/03/20210,05%0,0599,9099,8699,86100,02390K261
10/03/20210,01%0,0199,8599,8399,66100,05287K298
09/03/2021-0,15%-0,1599,84100,0099,53100,80338K588
08/03/2021-1,98%-2,0299,99102,0099,05102,00653K696
05/03/2021-3,57%-3,78102,01105,77102,01105,77559K933
04/03/2021-1,77%-1,91105,79107,70105,00107,70416K447
03/03/2021-0,28%-0,30107,70108,00107,00108,40284K348
02/03/2021-0,46%-0,50108,00108,51107,01108,60218K397
01/03/2021-0,60%-0,66108,50109,16108,50112,72392K414
26/02/2021-0,33%-0,36109,16109,53108,40110,00420K1.478
25/02/2021-3,08%-3,48109,52113,00109,50113,01975K3.537
24/02/2021-2,33%-2,70113,00115,55111,96116,38787K1.142
23/02/2021-1,07%-1,25115,70116,93115,70116,93304K350
22/02/2021-1,63%-1,94116,95118,00116,80118,89426K403
19/02/20210,50%0,59118,89118,30117,55119,00282K297
18/02/2021-1,27%-1,52118,30119,82117,45119,82423K465
17/02/2021-0,40%-0,48119,82120,30118,65120,30189K293
12/02/20211,77%2,09120,30118,00117,82120,30250K312
11/02/20210,60%0,71118,21117,50117,50118,56189K202
10/02/2021-0,43%-0,51117,50118,00117,50118,00262K297
09/02/2021-0,71%-0,84118,01118,84118,00119,00253K292
08/02/2021-0,53%-0,63118,85119,11118,80119,48315K282
05/02/20210,05%0,06119,48119,50118,95121,38285K289
04/02/2021-0,34%-0,41119,42119,70119,00120,50231K226
03/02/20210,61%0,73119,83119,10119,10120,19280K263
02/02/20210,00%0,00119,10119,02117,77119,10437K426
01/02/2021-1,05%-1,26119,10120,36119,01120,80403K405
29/01/2021-0,45%-0,55120,36120,85120,00120,91195K241
28/01/2021-0,09%-0,11120,91121,02120,17122,00292K280
27/01/2021-1,45%-1,78121,02122,79121,02122,79367K325
26/01/2021-0,93%-1,15122,80123,95122,24124,00448K405
22/01/20210,19%0,24123,95123,99122,01123,99235K296
21/01/20210,38%0,47123,71123,24122,60124,50268K303
20/01/2021-0,84%-1,05123,24124,29123,24124,96373K350
19/01/2021-0,40%-0,50124,29124,50124,08124,90190K262
18/01/2021-0,12%-0,15124,79124,94123,90124,94386K460
15/01/20210,52%0,65124,94124,31123,80124,98242K377
14/01/20210,17%0,21124,29124,08123,51125,01381K346
13/01/2021-0,62%-0,77124,08124,85124,05124,85144K245
12/01/2021-0,79%-1,00124,85125,95124,85125,95297K309
11/01/2021-0,02%-0,03125,85125,90125,05126,00232K251
08/01/20210,69%0,86125,88125,02125,01126,00230K335
07/01/2021-0,96%-1,21125,02125,70125,02126,22204K364
06/01/20210,13%0,16126,23126,09125,50126,48257K314
05/01/20210,84%1,05126,07125,02125,02126,49337K352
04/01/2021-1,11%-1,40125,02126,42124,02126,42315K381
30/12/20201,57%1,96126,42124,46124,01127,40265K233
29/12/2020-0,22%-0,28124,46124,90124,00125,49336K253
28/12/2020-2,56%-3,28124,74127,00124,50127,50630K467
23/12/2020-0,63%-0,81128,02128,10127,72128,83287K246
22/12/20204,23%5,23128,83123,12123,12128,83408K305
21/12/2020-1,31%-1,64123,60125,10123,01125,10208K264
18/12/20202,66%3,24125,24123,50122,60125,50260K312
17/12/2020-2,32%-2,90122,00124,90122,00125,25183K316
16/12/20200,73%0,90124,90124,00123,00124,90189K240
15/12/20200,16%0,20124,00124,33123,80125,36167K214
14/12/2020-0,30%-0,37123,80124,17123,69125,81178K245
11/12/2020-0,06%-0,08124,17124,26123,85126,30228K215
10/12/20201,39%1,70124,25122,55122,55126,30280K267
09/12/2020-0,68%-0,84122,55122,57122,55124,00226K251
08/12/2020-0,49%-0,61123,39123,90122,56125,80719K737
07/12/2020-0,24%-0,30124,00124,30122,53125,68446K373
04/12/20200,24%0,30124,30125,00124,00125,44279K214
03/12/2020-0,36%-0,45124,00124,45122,01126,00404K408
02/12/2020-0,39%-0,49124,45124,24124,14124,84201K241
01/12/2020-0,86%-1,09124,94126,05124,24127,28290K305
30/11/20200,66%0,83126,03125,20124,80128,89479K396
27/11/20200,24%0,30125,20124,98124,51128,89301K296
26/11/20200,73%0,90124,90124,00123,50124,97421K315
25/11/2020--124,00122,00122,00124,00337K346


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito