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
28/02/2020-1,23%-1,93155,00155,00153,70155,60426K339
27/02/2020-0,35%-0,55156,93157,98151,88158,99699K461
26/02/2020-1,57%-2,51157,48158,51156,51159,19444K321
21/02/2020-1,40%-2,27159,99165,79157,60165,79545K382
20/02/2020-2,55%-4,24162,26166,49162,21166,49281K227
19/02/20200,00%0,00166,50166,50162,20166,50463K272
18/02/2020-0,89%-1,49166,50167,99165,15169,80211K171
17/02/2020-0,53%-0,90167,99168,90167,50170,99302K246
14/02/20202,30%3,79168,89165,10165,10168,89475K320
13/02/20200,42%0,69165,10164,41164,41166,94333K229
12/02/20200,90%1,47164,41163,25161,91165,29422K404
11/02/20200,92%1,49162,94161,20161,20162,99384K219
10/02/2020-0,95%-1,55161,45164,99161,21164,99594K352
07/02/20201,02%1,65163,00162,01161,50164,88415K297
06/02/2020-1,99%-3,27161,35164,70161,35165,00663K327
05/02/20200,04%0,07164,62164,45162,16164,99388K245
04/02/2020-0,22%-0,36164,55165,00163,00165,28744K424
03/02/2020-1,72%-2,89164,91167,80163,95170,01199K239
31/01/2020-0,03%-0,05167,80167,84166,00167,84162K202
30/01/20200,04%0,06167,85167,79165,00169,89438K324
29/01/2020-1,24%-2,11167,79168,01167,61169,79367K315
28/01/20200,53%0,90169,90169,00167,00171,20298K171
27/01/2020-1,74%-3,00169,00171,15169,00171,89327K212
24/01/20200,89%1,51172,00170,49170,49172,00307K129
23/01/2020-0,62%-1,06170,49171,00169,01171,00425K222
22/01/20200,33%0,57171,55170,98170,01172,00311K221
21/01/2020-0,04%-0,07170,98171,05170,17172,05314K250
20/01/2020-1,00%-1,73171,05173,00171,00173,70340K278
17/01/2020-0,02%-0,03172,78172,98172,16177,65385K267
16/01/2020-1,53%-2,69172,81171,51171,51178,18488K384
15/01/2020-1,13%-2,00175,50178,00175,30180,00573K408
14/01/2020-0,73%-1,31177,50178,81177,50179,28264K178
13/01/20201,94%3,41178,81176,04175,47179,25441K280
10/01/20202,87%4,90175,40171,90171,00178,00670K384
09/01/2020-1,79%-3,10170,50173,60170,01173,60496K317
08/01/2020-1,17%-2,06173,60175,01170,26175,66589K414
07/01/2020-3,54%-6,44175,66182,10167,99182,101M619
06/01/2020-0,46%-0,85182,10182,33180,70182,94552K365
03/01/2020-0,03%-0,05182,95183,01182,34184,95526K356
02/01/2020-2,65%-4,98183,00187,40179,25187,40706K495
30/12/20190,21%0,40187,98187,58187,58188,60407K251
27/12/2019-0,38%-0,72187,58188,30187,56189,49501K320
26/12/20190,36%0,67188,30187,77187,71189,49680K279
23/12/20190,02%0,03187,63187,62187,01188,00538K308
20/12/20191,40%2,59187,60185,82185,82187,97332K231
19/12/2019-0,34%-0,64185,01188,75185,00188,75387K213
18/12/2019-1,35%-2,54185,65188,00185,55188,00547K255
17/12/20190,04%0,08188,19188,10187,68188,20456K235
16/12/2019-0,76%-1,44188,11189,55187,50189,55350K320
13/12/20190,29%0,55189,55189,80189,30190,00417K265
12/12/20190,00%0,00189,00189,62189,00190,00335K217
11/12/20190,24%0,45189,00188,56188,56190,46486K251
10/12/2019-0,68%-1,30188,55189,85188,15190,67413K207
09/12/20190,98%1,85189,85189,00188,94190,70320K244
06/12/2019-1,21%-2,30188,00190,31187,44191,87463K321
05/12/2019-1,04%-2,00190,30190,50190,10192,84407K258
04/12/20190,60%1,15192,30190,11190,11193,00409K251
03/12/20191,42%2,67191,15189,79188,60192,35593K337
02/12/20190,10%0,18188,48188,30188,30195,00469K301
29/11/20192,21%4,07188,30184,23184,23188,99516K293
28/11/2019-2,27%-4,27184,23188,50181,00188,99585K403
27/11/2019-1,30%-2,49188,50190,99188,50192,88457K262
26/11/20191,05%1,99190,99187,81187,81194,951M394
25/11/20192,27%4,20189,00185,28185,27189,00557K265
22/11/20191,40%2,56184,80182,31182,31185,67678K368
21/11/20192,73%4,84182,24177,77177,77183,90767K436
19/11/20191,46%2,55177,40174,86174,86177,77511K533
18/11/20190,55%0,96174,85173,89173,00177,21459K366
14/11/20192,83%4,78173,89169,12169,12174,20474K311
13/11/20190,01%0,02169,11169,09169,09173,98496K498
12/11/20191,62%2,69169,09166,40166,40169,09647K536
11/11/20190,52%0,86166,40165,54165,16166,49496K332
08/11/2019-0,48%-0,80165,54166,33163,05166,33471K361
07/11/20192,21%3,59166,34162,75162,55168,69729K622
06/11/20190,47%0,76162,75162,00161,99162,93687K368
05/11/2019-0,18%-0,30161,99162,05161,99163,58745K300
04/11/2019-0,99%-1,63162,29163,01161,90163,87913K463
01/11/2019-1,54%-2,57163,92165,46162,75170,99546K298
31/10/2019-0,31%-0,51166,49167,49166,05169,50426K213
30/10/20191,22%2,02167,00165,00165,00168,90317K216
29/10/20191,03%1,68164,98163,98163,50165,15429K273
28/10/2019-1,02%-1,69163,30164,95163,06164,95389K237
25/10/20191,33%2,17164,99162,54162,50166,80269K324
24/10/20190,20%0,32162,82162,49161,80163,10235K189
23/10/20190,12%0,20162,50162,30161,00162,50330K194
22/10/20190,19%0,30162,30163,21161,07163,21325K214
21/10/2019-1,12%-1,83162,00163,83160,11163,89462K649
18/10/20190,07%0,11163,83163,72163,40164,25191K175
17/10/20190,88%1,43163,72162,30162,30164,50278K195
16/10/20190,19%0,30162,29161,99161,90163,54412K205
15/10/20190,93%1,49161,99160,50160,00164,90478K382
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--169,52170,47168,71173,00303K278


*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