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: IBOV11

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
13/03/20192,58%2.475,0098.557,0098.557,0098.557,0098.557,00919M57
13/02/20192,07%1.949,0096.082,0096.082,0096.082,0096.082,0014.701M320
16/01/20198,02%6.987,0094.133,0094.133,0094.133,0094.133,003.743M112
12/12/20182,21%1.885,0087.146,0087.146,0087.146,0087.146,009.875M260
14/11/2018-0,52%-447,0085.261,0085.261,0085.261,0085.261,001.075M58
17/10/201813,71%10.331,0085.708,0085.708,0085.708,0085.708,005.381M201
12/09/2018-2,47%-1.906,0075.377,0075.377,0075.377,0075.377,00707M42
15/08/2018-0,49%-381,0077.283,0077.283,0077.283,0077.283,005.641M191
18/07/20188,33%5.969,0077.664,0077.664,0077.664,0077.664,00866M70
13/06/2018-16,94%-14.625,0071.695,0071.695,0071.695,0071.695,0010.776M387
16/05/20180,37%320,0086.320,0086.320,0086.320,0086.320,00136M28
18/04/2018-0,05%-40,0086.000,0086.000,0086.000,0086.000,002.846M156
14/03/20183,32%2.767,0086.040,0086.040,0086.040,0086.040,00291M24
14/02/20182,97%2.401,0083.273,0083.273,0083.273,0083.273,006.427M305
17/01/201810,16%7.460,0080.872,0080.872,0080.872,0080.872,002.226M69
13/12/20171,12%814,0073.412,0073.412,0073.412,0073.412,008.689M259
16/11/2017-5,20%-3.983,0072.598,0072.598,0072.598,0072.598,00615M39
18/10/20172,17%1.624,0076.581,0076.581,0076.581,0076.581,009.932M415
13/09/20178,96%6.163,0074.957,0074.957,0074.957,0074.957,001.147M58
16/08/20176,33%4.098,0068.794,0068.794,0068.794,0068.794,005.539M244
12/07/20174,34%2.692,0064.696,0064.696,0064.696,0064.696,00177M21
14/06/2017-8,03%-5.417,0062.004,0062.004,0062.004,0062.004,006.060M261
17/05/20175,12%3.282,0067.421,0067.421,0067.421,0067.421,00251M32
12/04/2017-2,00%-1.309,0064.139,0064.139,0064.139,0064.139,004.559M202
15/03/2017-3,60%-2.446,0065.448,0065.448,0065.448,0065.448,00126M26
15/02/20175,40%3.479,0067.894,0067.894,0067.894,0067.894,006.212M275
18/01/20179,36%5.515,0064.415,0064.415,0064.415,0064.415,00319M37
14/12/2016-2,71%-1.638,0058.900,0058.900,0058.900,0058.900,0011.745M452
16/11/2016-1,08%-658,0060.538,0060.538,0060.538,0060.538,001.011M34
13/10/20167,17%4.092,0061.196,0061.196,0061.196,0061.196,005.642M298
14/09/2016-2,98%-1.751,0057.104,0057.104,0057.104,0057.104,00390M21
17/08/20168,36%4.543,0058.855,0058.855,0058.855,0058.855,006.943M471
13/07/201611,09%5.422,0054.312,0054.312,0054.312,0054.312,00859M79
15/06/2016-3,89%-1.981,0048.890,0048.890,0048.890,0048.890,003.711M611
18/05/2016-4,80%-2.565,0050.871,0050.871,0050.871,0050.871,00381M28
13/04/201612,94%6.124,0053.436,0053.436,0053.436,0053.436,007.392M641
16/03/201612,61%5.297,0047.312,0047.312,0047.312,0047.312,00157M38
17/02/20167,49%2.928,0042.015,0042.015,0042.015,0042.015,005.796M264
13/01/2016-12,62%-5.646,0039.087,0039.087,0039.087,0039.087,0069M20
16/12/2015-6,11%-2.912,0044.733,0044.733,0044.733,0044.733,007.830M375
18/11/20151,22%575,0047.645,0047.645,0047.645,0047.645,0083M19
14/10/2015-2,73%-1.319,0047.070,0047.070,0047.070,0047.070,002.649M202
16/09/2015-0,09%-45,0048.389,0048.389,0048.389,0048.389,00150M36
12/08/2015-8,49%-4.491,0048.434,0048.434,0048.434,0048.434,004.632M292
15/07/2015-0,78%-417,0052.925,0052.925,0052.925,0052.925,0042M10
17/06/2015-5,34%-3.008,0053.342,0053.342,0053.342,0053.342,003.018M140
13/05/20152,93%1.603,0056.350,0056.350,0056.350,0056.350,0073M18
15/04/20156,30%3.245,0054.747,0054.747,0054.747,0054.747,002.253M167
18/02/20155,24%2.565,0051.502,0051.502,0051.502,0051.502,005.331M182
17/12/2014-12,03%-6.694,0048.937,0048.937,0048.937,0048.937,0016.553M469
15/10/2014-0,53%-296,0055.631,0055.631,0055.631,0055.631,006.090M236
13/08/20142,02%1.106,0055.927,0055.927,0055.927,0055.927,002.724M127
18/06/20147,41%3.783,0054.821,0054.821,0054.821,0054.821,004.561M188
16/04/20145,91%2.846,0051.038,0051.038,0051.038,0051.038,004.300M260
12/02/2014-4,86%-2.461,0048.192,0048.192,0048.192,0048.192,003.291M178
18/12/2013-4,08%-2.155,0050.653,0050.653,0050.653,0050.653,004.380M236
07/11/2013-2,82%-1.533,0052.808,0052.808,0052.808,0052.808,00528K1
25/10/2013-0,68%-371,0054.341,0054.341,0054.341,0054.341,0011M1
24/10/2013-1,76%-979,0054.712,0054.712,0054.712,0054.712,0016M4
23/10/2013-1,51%-856,0055.691,0055.691,0055.691,0055.691,0050M5
22/10/20132,44%1.349,0056.547,0056.547,0056.547,0056.547,00111M9
18/10/2013-0,43%-239,0055.198,0055.198,0055.198,0055.198,0039M3
17/10/2013-1,85%-1.045,0055.437,0055.437,0055.437,0055.437,0061M4
16/10/20133,13%1.715,0056.482,0056.482,0056.482,0056.482,003.089M144
15/10/20134,41%2.315,0054.767,0054.767,0054.767,0054.767,00820M63
09/10/20130,54%281,0052.452,0052.452,0052.452,0052.452,0016M2
08/10/2013-0,61%-321,0052.171,0052.171,0052.171,0052.171,00106M2
03/10/2013-0,73%-386,0052.492,0052.492,0052.492,0052.492,0021M2
01/10/2013-4,18%-2.308,0052.878,0052.878,0052.878,0052.878,0026M2
19/09/20132,18%1.180,0055.186,0055.186,0055.186,0055.186,0088M4
17/09/20130,43%232,0054.006,0054.006,0054.006,0054.006,0066M10
16/09/20130,20%108,0053.774,0053.774,0053.774,0053.774,0011M1
13/09/20130,90%480,0053.666,0053.666,0053.666,0053.666,0039M6
12/09/2013-0,89%-478,0053.186,0053.186,0053.186,0053.186,00134M10
11/09/2013-0,90%-486,0053.664,0053.664,0053.664,0053.664,0059M2
10/09/2013-0,35%-191,0054.150,0054.150,0054.150,0054.150,00185M22
09/09/20130,92%495,0054.341,0054.341,0054.341,0054.341,0092M13
06/09/20134,38%2.258,0053.846,0053.846,0053.846,0053.846,00574M27
03/09/2013-0,09%-49,0051.588,0051.588,0051.588,0051.588,00237M27
02/09/20133,21%1.604,0051.637,0051.637,0051.637,0051.637,00146M9
29/08/2013-2,05%-1.049,0050.033,0050.033,0050.033,0050.033,00500K1
14/08/20133,92%1.928,0051.082,0051.082,0051.082,0051.082,007.901M294
12/06/2013-6,84%-3.609,0049.154,0049.154,0049.154,0049.154,006.909M389
17/04/2013-9,71%-5.672,0052.763,0052.763,0052.763,0052.763,006.079M287
13/02/2013-1,94%-1.154,0058.435,0058.435,0058.435,0058.435,003.317M165
12/12/2012-0,80%-480,0059.589,0059.589,0059.589,0059.589,006.858M254
17/10/20123,47%2.016,0060.069,0060.069,0060.069,0060.069,004.108M210
15/08/20124,42%2.457,0058.053,0058.053,0058.053,0058.053,006.710M234
13/06/2012-11,80%-7.440,0055.596,0055.596,0055.596,0055.596,0013.429M467
18/04/2012-3,88%-2.547,0063.036,0063.036,0063.036,0063.036,004.258M231
15/02/201215,08%8.595,0065.583,0065.583,0065.583,0065.583,005.432M209
14/12/20114,81%2.617,0056.988,0056.988,0056.988,0056.988,007.403M252
13/10/2011-0,41%-225,0054.371,0054.371,0054.371,0054.371,006.224M335
17/08/2011-11,38%-7.011,0054.596,0054.596,0054.596,0054.596,008.444M354
15/06/2011-7,18%-4.762,0061.607,0061.607,0061.607,0061.607,003.983M218
13/04/2011-1,35%-905,0066.369,0066.369,0066.369,0066.369,001.515M115
16/02/2011-1,14%-778,0067.274,0067.274,0067.274,0067.274,002.443M116
15/12/2010-5,15%-3.693,0068.052,0068.052,0068.052,0068.052,002.368M120
13/10/20106,29%4.247,0071.745,0071.745,0071.745,0071.745,001.664M93
18/08/20104,07%2.639,0067.498,0067.498,0067.498,0067.498,001.289M100
16/06/2010-8,62%-6.116,0064.859,0064.859,0064.859,0064.859,003.473M210


*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. (v2.3.0)
www.ibovx.com.br
 editar cadastro  deslogar