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
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
25/11/20201,36%1,66124,00122,00122,00124,00337K346
24/11/20200,65%0,79122,34121,55121,55122,98146K200
23/11/20200,42%0,51121,55121,06121,06121,74275K225
20/11/20200,86%1,03121,04120,03120,03122,99179K202
19/11/2020-1,63%-1,99120,01122,20120,01122,30259K261
18/11/2020-0,41%-0,50122,00122,52121,83122,53177K221
17/11/2020-0,33%-0,41122,50122,23122,23123,00298K183
16/11/20200,46%0,56122,91122,51122,35122,91225K198
13/11/2020-0,33%-0,40122,35122,75122,22123,14142K185
12/11/2020-1,30%-1,62122,75124,39122,74124,39116K171
11/11/2020-0,30%-0,37124,37124,74124,17124,89121K155
10/11/2020-0,21%-0,26124,74125,00124,22125,00279K238
09/11/20202,46%3,00125,00122,30122,30125,00326K287
06/11/2020-2,40%-3,00122,00125,00122,00125,00259K269
05/11/20202,04%2,50125,00122,79122,50127,94260K203
04/11/20202,48%2,97122,50119,53118,90122,63238K244
03/11/2020-0,31%-0,37119,53119,90117,71119,90224K287
30/10/2020-2,40%-2,95119,90120,51117,88122,99323K340
29/10/2020-0,12%-0,15122,85122,98115,30125,99486K554
28/10/2020-4,31%-5,54123,00127,70120,01128,03458K583
27/10/2020-1,71%-2,24128,54128,00127,50129,67263K328
26/10/2020-0,09%-0,12130,78130,80129,15131,92294K376
23/10/20202,72%3,47130,90127,43125,86131,10663K450
22/10/20203,02%3,73127,43124,00123,95127,84772K613
21/10/20201,80%2,19123,70122,00121,00124,89602K526
20/10/20201,00%1,20121,51120,53120,50122,99187K221
19/10/20200,25%0,30120,31120,01120,01125,01310K243
16/10/2020-1,29%-1,57120,01121,58120,00122,50348K290
15/10/2020-0,25%-0,31121,58121,85119,94122,00230K278
14/10/20201,96%2,34121,89119,55119,55122,00141K228
13/10/2020-2,33%-2,85119,55122,40118,00122,89454K433
09/10/20200,05%0,06122,40122,34122,02122,90175K176
08/10/20200,44%0,54122,34121,80121,50123,02218K276
07/10/2020-0,16%-0,20121,80121,98120,37122,88365K348
06/10/20203,84%4,51122,00117,51115,00122,00328K363
05/10/20201,02%1,19117,49116,30114,10118,50251K399
02/10/20203,00%3,39116,30113,80112,92116,30600K495
01/10/2020-0,48%-0,54112,91113,89112,50113,89251K303
30/09/20200,33%0,37113,45113,08112,50113,90157K225
29/09/2020-2,10%-2,42113,08115,51112,00115,63551K554
28/09/2020-1,27%-1,48115,50116,51115,40117,99441K430
25/09/20200,84%0,98116,98116,06116,06117,84178K190
24/09/2020-0,01%-0,01116,00116,05115,02116,50247K277
23/09/2020-1,81%-2,14116,01118,11116,00118,17293K326
22/09/2020-1,08%-1,29118,15119,44117,85119,90373K242
21/09/2020-0,47%-0,56119,44120,00118,85121,50290K294
18/09/2020-0,66%-0,80120,00121,00120,00123,00292K233
17/09/20200,39%0,47120,80120,96120,04120,98146K209
16/09/2020-0,47%-0,57120,33120,90120,00123,93342K273
15/09/2020-1,76%-2,17120,90123,10120,28124,00452K438
14/09/2020-0,19%-0,24123,07123,55123,00124,78202K193
11/09/20200,23%0,28123,31123,04123,02124,07204K250
10/09/2020-0,89%-1,10123,03124,80123,03124,80152K182
09/09/2020-0,10%-0,12124,13124,25124,00125,0097K140
08/09/2020-0,40%-0,50124,25124,75123,84126,00246K267
04/09/20200,18%0,22124,75124,53124,53126,00127K164
03/09/2020-0,32%-0,40124,53124,90123,00125,00194K158
02/09/20200,79%0,98124,93124,00123,42126,39153K197
01/09/20201,63%1,99123,95122,00122,00127,50292K242
31/08/2020-0,85%-1,05121,96124,00121,43126,50395K349
28/08/20200,68%0,83123,01123,40122,61123,40169K196
27/08/20200,98%1,18122,18121,45121,45122,62205K187
26/08/20201,72%2,05121,00119,05119,05122,40286K283
25/08/20200,80%0,94118,95118,03118,03121,00190K233
24/08/20200,01%0,01118,01118,02117,53121,81416K414
21/08/2020-1,16%-1,39118,00119,39117,81119,39229K383
20/08/20200,54%0,64119,39118,86118,00119,3995K126
19/08/2020-0,60%-0,72118,75119,46115,66119,46340K244
18/08/2020-0,57%-0,69119,47120,15116,50122,02323K287
17/08/2020-1,48%-1,81120,16121,97120,16122,50268K301
14/08/20200,68%0,82121,97122,25121,05123,00206K249
13/08/2020-0,78%-0,95121,15122,49121,02122,49141K177
12/08/2020-1,05%-1,29122,10123,45121,20123,45285K282
11/08/20201,98%2,39123,39122,00121,15123,45300K225
10/08/2020-1,36%-1,67121,00122,67120,65122,90239K238
07/08/20202,09%2,51122,67120,16119,50122,67197K237
06/08/2020-1,91%-2,34120,16123,92120,00123,92213K248
05/08/2020-0,71%-0,88122,50123,44122,50128,50326K245
04/08/2020-2,16%-2,72123,38124,97120,20128,50286K360
03/08/20201,73%2,15126,10124,00124,00129,00525K407
31/07/20204,25%5,05123,95119,00119,00124,96338K399
30/07/20203,39%3,90118,90115,00115,00118,99666K508
29/07/20204,97%5,45115,00109,90109,90116,16656K451
28/07/2020-0,97%-1,07109,55110,58107,30110,58289K344
27/07/2020-2,11%-2,38110,62113,00105,18113,001M1.295
24/07/2020-0,24%-0,27113,00113,27112,50114,40445K1.136
23/07/2020-1,93%-2,23113,27115,50112,11116,39457K462
22/07/2020-1,48%-1,74115,50117,17115,50117,23367K377
21/07/2020-0,15%-0,18117,24117,37115,00117,99418K433
20/07/2020-0,15%-0,18117,42117,60116,01117,92344K325
17/07/2020-0,34%-0,40117,60118,00117,60118,00222K224
16/07/2020-0,51%-0,60118,00118,61117,67120,00413K342
15/07/20200,42%0,50118,60118,09118,00119,90442K386
14/07/20200,07%0,08118,10118,30117,86119,49157K229
13/07/2020-1,36%-1,63118,02119,65117,60119,65491K464
10/07/2020-0,30%-0,36119,65120,01118,70120,82380K341
09/07/2020-2,45%-3,01120,01123,50120,01124,90419K395
08/07/20201,67%2,02123,02121,00120,81123,90155K258
07/07/2020--121,00125,00120,00125,89384K387


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar