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
19/01/2022-0,34%-0,2985,5285,7585,5285,81107K147
18/01/2022-0,28%-0,2485,8186,0485,5086,05100K180
17/01/20220,77%0,6686,0585,3985,2886,86107K183
14/01/2022-0,47%-0,4085,3985,5085,0586,95127K264
13/01/2022-1,39%-1,2185,7987,0085,2187,00105K187
12/01/2022-0,34%-0,3087,0087,3087,0087,4937K87
11/01/2022-0,23%-0,2087,3087,5087,3087,9451K100
10/01/2022-0,08%-0,0787,5087,5887,2590,00143K221
07/01/2022-2,71%-2,4487,5790,0187,1590,05158K234
06/01/20222,31%2,0390,0189,0487,5990,50165K202
05/01/20220,18%0,1687,9887,8287,0589,46103K151
04/01/2022-1,55%-1,3887,8289,1987,8289,57111K172
03/01/20220,93%0,8289,2088,3887,8289,5880K168
30/12/20210,88%0,7788,3888,6587,6889,50158K231
29/12/2021-0,01%-0,0187,6187,6487,5288,63103K155
28/12/2021-0,59%-0,5287,6287,5187,5188,6085K192
27/12/2021-0,28%-0,2588,1488,3987,0388,6474K192
23/12/20210,05%0,0488,3988,3587,1688,6592K165
22/12/20210,07%0,0688,3588,2988,2988,7462K130
21/12/20210,07%0,0688,2988,2388,2389,9793K166
20/12/2021-2,11%-1,9088,2390,0088,1990,39116K241
17/12/20210,19%0,1790,1390,5788,5390,5797K158
16/12/20210,27%0,2489,9689,7585,0091,51109K164
15/12/20210,64%0,5789,7290,1388,0090,1384K166
14/12/2021-1,09%-0,9889,1589,0689,0690,1266K172
13/12/20210,01%0,0190,1390,1688,0990,17198K544
10/12/20210,22%0,2090,1289,6188,0890,1290K162
09/12/20210,88%0,7889,9289,1489,0992,2088K146
08/12/2021-0,40%-0,3689,1489,5189,1391,9579K164
07/12/20212,34%2,0589,5087,4486,4490,00138K275
06/12/20210,53%0,4687,4587,0086,0487,99146K334
03/12/20213,13%2,6486,9984,3684,3086,99127K376
02/12/2021-0,44%-0,3784,3584,7384,3085,99101K240
01/12/20210,14%0,1284,7284,6084,2185,5497K165
30/11/2021-2,40%-2,0884,6086,6784,5986,68139K336
29/11/20211,32%1,1386,6885,5685,0088,75141K305
26/11/2021-2,18%-1,9185,5587,4685,4888,75124K267
25/11/20211,69%1,4587,4686,0186,0188,7577K231
24/11/2021-1,13%-0,9886,0187,0086,0187,88186K293
23/11/2021-1,14%-1,0086,9987,9986,2290,10111K388
22/11/20211,02%0,8987,9987,1086,1490,11343K597
19/11/20210,69%0,6087,1086,6286,5690,01199K411
18/11/2021-5,45%-4,9986,5091,5186,5092,20314K724
17/11/2021-0,77%-0,7191,4992,0591,0092,74199K339
16/11/2021-1,50%-1,4092,2093,6592,0093,99246K416
12/11/2021-0,02%-0,0293,6093,5592,0093,99195K356
11/11/2021-1,97%-1,8893,6295,0293,6295,02273K330
10/11/2021-0,74%-0,7195,5096,2095,0396,20182K323
09/11/20210,19%0,1896,2197,2995,9197,29111K165
08/11/2021-1,31%-1,2796,0397,3095,8097,30173K225
05/11/2021-1,69%-1,6797,3097,8496,0799,9777K194
04/11/2021-0,08%-0,0898,9797,8597,85100,00126K216
03/11/20211,33%1,3099,0597,8397,8099,1763K141
01/11/20211,41%1,3697,7596,8596,8298,5092K225
29/10/2021-1,44%-1,4196,3997,8096,3999,48166K375
28/10/2021-0,20%-0,2097,8098,0197,4599,66163K234
27/10/2021-1,20%-1,1998,0099,1998,0099,45105K201
26/10/2021-0,76%-0,7699,1999,9798,63101,28193K226
25/10/20210,45%0,4599,9599,2198,50102,42264K413
22/10/2021-1,07%-1,0899,50100,0899,01100,08212K370
21/10/2021-0,96%-0,97100,58101,48100,00101,48129K238
20/10/20210,04%0,04101,55102,49101,40102,49109K208
19/10/2021-1,30%-1,34101,51103,79101,50103,79192K396
18/10/2021-0,15%-0,15102,85103,00102,00103,89336K372
15/10/2021-0,07%-0,07103,00103,50102,10103,97178K324
14/10/20210,95%0,97103,07102,11102,11104,5074K160
13/10/2021-0,39%-0,40102,10102,00102,00104,41185K267
11/10/2021-2,47%-2,60102,50105,50102,50105,50232K300
08/10/2021-1,31%-1,40105,10106,50103,28106,88150K240
07/10/20212,08%2,17106,50105,00104,00106,90122K215
06/10/20210,00%0,00104,33104,30103,01104,33112K238
05/10/20211,29%1,33104,33103,00103,00104,89328K428
04/10/20210,49%0,50103,00102,50101,51103,34224K341
01/10/20210,98%0,99102,50101,51100,70103,50295K362
30/09/20214,11%4,01101,5198,6798,67102,27444K563
29/09/2021-2,37%-2,3797,5098,9997,5099,80131K209
28/09/20210,07%0,0799,8798,3196,96100,00158K249
27/09/2021-0,19%-0,1999,8098,0195,8199,9968K140
24/09/20215,64%5,3499,9994,1094,1099,99253K316
23/09/20210,64%0,6094,6594,7794,2196,40283K368
22/09/2021-1,00%-0,9594,0594,7094,0095,50210K391
21/09/2021-1,04%-1,0095,0096,0094,2096,00129K226
20/09/2021-0,41%-0,4096,0095,9994,0096,00211K384
17/09/2021-1,43%-1,4096,4097,0096,0097,98320K348
16/09/2021-1,10%-1,0997,8098,8597,8098,89451K437
15/09/20210,03%0,0398,8999,0098,7099,00132K256
14/09/2021-0,29%-0,2998,8699,1698,8699,99222K239
13/09/20210,12%0,1299,15100,0099,00100,00178K387
10/09/2021-0,99%-0,9999,03100,4999,03100,49178K285
09/09/20210,29%0,29100,0299,7499,30100,48176K231
08/09/2021-0,33%-0,3399,73100,0699,73100,48147K213
06/09/20210,04%0,04100,06100,0099,90100,6963K145
03/09/20210,02%0,02100,02100,27100,00101,6362K125
02/09/2021-0,04%-0,04100,00100,06100,00101,37147K269
01/09/2021-0,06%-0,06100,04100,11100,01100,70153K360
31/08/2021-0,44%-0,44100,10100,54100,10100,5498K258
30/08/2021-0,43%-0,43100,54100,90100,49100,97128K213
27/08/2021-0,24%-0,24100,97101,01100,51101,05104K141
26/08/2021-0,29%-0,29101,21101,16101,01101,4981K102
25/08/2021-0,20%-0,20101,50101,50101,01102,10116K180
24/08/2021-0,29%-0,30101,70100,64100,51102,10156K232
23/08/20210,91%0,92102,00101,07100,36102,00194K264
20/08/20210,77%0,77101,08100,30100,29103,10189K182
19/08/2021-1,66%-1,69100,31101,99100,31101,99294K240
18/08/20210,94%0,95102,00101,05100,25102,00221K300
17/08/20210,05%0,05101,05101,00100,06102,43224K329
16/08/2021-1,81%-1,86101,00102,98101,00103,10373K396
13/08/20212,63%2,64102,86100,23100,22103,10230K358
12/08/2021-0,02%-0,02100,22100,8699,51100,86194K206
11/08/2021-0,06%-0,06100,24100,30100,00100,76174K180
10/08/20210,31%0,31100,30100,0099,90101,93136K201
09/08/2021-0,16%-0,1699,99100,1599,99101,00209K262
06/08/2021-0,84%-0,85100,15101,01100,15101,50353K286
05/08/2021-1,76%-1,81101,00102,81101,00104,25374K380
04/08/2021-1,39%-1,45102,81104,01102,80105,95175K243
03/08/2021-2,31%-2,46104,26106,53103,51107,02129K198
02/08/2021-2,18%-2,38106,72109,10106,72109,98219K272
30/07/2021-0,82%-0,90109,10109,60109,00110,96108K169
29/07/20210,00%0,00110,00110,00110,00112,0090K141
28/07/2021-2,20%-2,48110,00112,48110,00112,99157K427
27/07/2021-0,98%-1,11112,48113,65111,51113,65131K176
26/07/20211,53%1,71113,59113,89110,75113,89242K224
23/07/2021-1,86%-2,12111,88114,89111,11116,08386K281
22/07/20211,70%1,91114,00112,09112,00114,90162K217
21/07/20211,90%2,09112,09110,79110,50112,82151K190
20/07/20210,50%0,55110,00109,89108,25110,79285K233
19/07/20210,86%0,93109,45108,52108,00109,89258K311
16/07/20210,21%0,23108,52108,50106,80109,88302K325
15/07/20213,48%3,64108,29104,70104,70109,49427K469
14/07/20210,14%0,15104,65104,00102,72105,00141K161
13/07/20213,40%3,44104,50102,50102,50105,75318K282
12/07/20210,54%0,54101,06100,60100,05102,98485K388
08/07/2021-0,34%-0,34100,52100,86100,01101,49141K235
07/07/2021--100,86101,64100,00101,97218K232


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito