ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: JOGO11

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
14/03/20250,77%0,96126,43127,59124,81127,59180K15
13/03/2025-1,02%-1,29125,47126,60125,47126,60284K5
12/03/20250,33%0,42126,76125,70125,70127,78152K16
11/03/20250,77%0,97126,34124,46124,46126,71132K9
10/03/2025-2,71%-3,49125,37128,86124,06128,8679K24
07/03/2025-0,66%-0,86128,86129,86127,00131,72319K24
06/03/2025-1,96%-2,60129,72132,30129,72132,97241K22
05/03/2025-0,14%-0,19132,32132,51131,55132,5162K60
28/02/20250,84%1,10132,51131,50130,67132,65300K17
27/02/2025-1,84%-2,46131,41133,85131,41133,96116K11
26/02/20250,69%0,92133,87132,66132,64134,0642K21
25/02/2025-1,50%-2,02132,95134,15132,71135,0036K22
24/02/2025-1,29%-1,76134,97137,94134,13137,9465K19
21/02/2025-0,13%-0,18136,73136,91136,19138,13143K21
20/02/2025-0,12%-0,16136,91137,05135,35137,0534K22
19/02/20250,26%0,35137,07137,67136,11138,64254K80
18/02/20250,87%1,18136,72135,54135,01137,38370K44
17/02/20250,10%0,14135,54136,00133,84139,95119K527
14/02/20250,26%0,35135,40135,99133,83135,99246K14
13/02/20253,37%4,40135,05130,65130,65135,05222K44
12/02/2025-0,85%-1,12130,65131,77129,68131,77141K17
11/02/2025-1,13%-1,50131,77133,49131,77133,49472K74
10/02/20252,24%2,92133,27129,91129,67133,50164K427
07/02/2025-0,59%-0,77130,35132,57130,35132,57181K72
06/02/20250,47%0,61131,12131,00130,61131,3652K10
05/02/20252,28%2,91130,51127,60126,58130,86341K58
04/02/20251,03%1,30127,60126,28125,46128,02473K41
03/02/20250,02%0,02126,30121,65115,62127,85906K1.020
31/01/2025-2,03%-2,62126,28128,89126,28128,89110K28
30/01/20252,11%2,66128,90127,51127,51128,9835K18
29/01/20250,54%0,68126,24124,22124,22126,2463K11
28/01/20251,39%1,72125,56122,50122,49125,6338K14
27/01/2025-1,64%-2,06123,84124,98122,99124,9959K20
24/01/20251,17%1,45125,90123,16123,16125,9093K24
23/01/2025-0,46%-0,58124,45125,03123,69125,0745K14
22/01/2025-1,40%-1,77125,03126,80125,03126,80175K95
21/01/20250,33%0,42126,80128,00126,25129,79196K24
20/01/2025-0,35%-0,45126,38128,80125,74132,4936K17
17/01/20250,61%0,77126,83127,19126,38127,291M23
16/01/20250,31%0,39126,06127,30125,45127,3022K10
15/01/20251,81%2,23125,67123,02123,01127,12251K33
14/01/2025-1,07%-1,34123,44125,64123,43125,64125K19
13/01/20250,48%0,59124,78124,99121,62124,99274K127
10/01/2025-0,63%-0,79124,19125,00123,98127,2491K71
09/01/2025-1,48%-1,88124,98125,22123,98127,2969K21
08/01/2025-0,42%-0,54126,86128,79126,12128,79291K21
07/01/2025-2,93%-3,84127,40130,89126,67130,89122K94
06/01/2025-0,36%-0,47131,24132,49129,50132,49497K55
03/01/20251,71%2,22131,71130,96127,72131,7184K26
02/01/2025-0,12%-0,15129,49132,92127,20140,001M328
30/12/2024-0,86%-1,12129,64130,76129,10131,5074K109
27/12/2024-0,97%-1,28130,76132,79128,78132,79300K917
26/12/20241,08%1,41132,04130,63129,82132,04121K33
23/12/20241,90%2,44130,63128,19126,50130,6784K21
20/12/20240,67%0,85128,19127,49124,01128,911M281
19/12/2024-2,26%-2,94127,34131,59127,11131,59844K40
18/12/2024-1,57%-2,08130,28131,65129,10133,48288K45
17/12/20240,67%0,88132,36129,48129,48132,82486K562
16/12/20242,33%2,99131,48129,59127,53131,48206K139
13/12/20240,12%0,15128,49130,77127,68130,77338K29
12/12/2024-0,83%-1,08128,34129,25128,34129,88115K21
11/12/20241,17%1,50129,42129,61126,10129,93210K24
10/12/2024-3,18%-4,20127,92132,12127,89132,12204K58
09/12/2024-2,19%-2,96132,12134,80132,10136,34269K135
06/12/20241,59%2,11135,08132,98131,35136,04461K143
05/12/20240,48%0,64132,97131,00130,82134,30483K237
04/12/20241,23%1,61132,33130,72129,40132,55944K170
03/12/20241,41%1,82130,72128,90127,32131,07214K38
02/12/20243,78%4,69128,90125,00125,00129,18423K84
29/11/2024-11,28%-15,79124,21134,45124,21137,60318K62
28/11/202413,12%16,24140,00122,17122,17140,00145K37
27/11/20242,30%2,78123,76121,90120,66123,76128K18
26/11/20240,50%0,60120,98121,11118,50121,11130K27
25/11/20240,08%0,10120,38118,16118,16120,38304K31
22/11/20240,53%0,63120,28119,81118,20120,28104K23
21/11/20242,16%2,53119,65118,71118,63120,25251K34
19/11/20241,82%2,09117,12113,12113,12117,1291K24
18/11/2024-0,35%-0,40115,03116,27113,70116,2739K63
14/11/20241,93%2,19115,43114,45114,39115,44125K40
13/11/2024-0,96%-1,10113,24115,22112,96115,22111K17
12/11/2024-1,77%-2,06114,34116,40114,02116,70112K16
11/11/20240,97%1,12116,40115,00114,87116,40208K18
08/11/20240,86%0,98115,28115,32112,96115,32144K49
07/11/20246,11%6,58114,30109,49109,49114,30218K27
06/11/2024-0,87%-0,94107,72110,00107,35110,00164K17
05/11/20241,26%1,35108,66106,91106,52108,75376K23
04/11/2024-2,20%-2,41107,31108,11107,08108,1166K18
01/11/20241,70%1,83109,72109,00106,17109,7282K18
31/10/20240,41%0,44107,89107,45107,20107,89156K12
30/10/20240,47%0,50107,45107,70107,20107,95216K9
29/10/20240,19%0,20106,95106,51106,49107,05154K11
28/10/20241,81%1,90106,75104,01104,01106,7581K16
25/10/20240,95%0,99104,85103,60103,60105,7048K20
24/10/20240,02%0,02103,86104,69103,86105,1669K13
23/10/2024-0,79%-0,83103,84104,00103,35105,9876K22
22/10/2024-0,48%-0,50104,67105,95104,44106,90104K9
21/10/20240,15%0,16105,17105,10104,58106,33128K23
18/10/20241,90%1,96105,01104,34104,32105,01164K31
17/10/2024-1,26%-1,31103,05103,82103,05103,82134K10
16/10/20240,45%0,47104,36104,42104,36104,4985K5
15/10/2024-0,69%-0,72103,89105,21103,89105,2148K14
14/10/2024-1,12%-1,19104,61106,86104,03106,8662K32
11/10/20241,73%1,80105,80103,70103,70106,0055K17
10/10/2024-1,08%-1,14104,00104,81103,94104,8438K24
09/10/20240,34%0,36105,14105,95104,75105,95269K14
08/10/2024-0,78%-0,82104,78104,91104,42105,6059K12
07/10/20240,93%0,97105,60104,63104,63105,6045K16
04/10/20241,34%1,38104,63105,00103,62105,0034K8
03/10/2024-0,25%-0,26103,25103,51103,25103,9060K9
02/10/20240,48%0,49103,51102,00101,10103,5817K13
01/10/2024-0,43%-0,45103,02103,47102,61103,5059K11
30/09/2024-0,28%-0,29103,47103,76103,47104,427K8
27/09/2024-0,49%-0,51103,76104,26103,40104,26342K8
26/09/20242,07%2,11104,27103,35103,35104,40114K17
25/09/2024-1,14%-1,18102,16103,34102,02103,3413K10
24/09/20242,11%2,14103,34101,20101,00103,3430K21
23/09/20240,19%0,19101,20101,9199,68101,91264K33
20/09/20241,82%1,81101,0199,7499,65101,01103K74
19/09/20241,26%1,2399,2097,1097,1099,5066K9
18/09/2024-1,54%-1,5397,9799,4997,9799,499K10
17/09/20240,25%0,2599,5099,7199,2099,99127K17
16/09/2024-0,49%-0,4999,2598,5498,3299,3447K9
13/09/2024-0,04%-0,0499,7499,2099,2099,743K6
12/09/20241,17%1,1599,7898,5098,5099,78349K17
11/09/20240,28%0,2898,6396,8396,5298,6329K7
10/09/20241,43%1,3998,3597,4096,8998,3532K9
09/09/20241,53%1,4696,9694,9194,9197,3051K19
06/09/2024-1,43%-1,3995,5095,2895,1096,4454K19
05/09/2024-0,36%-0,3596,8997,7896,3397,7854K13
04/09/20240,27%0,2697,2497,8996,2297,896K10
03/09/2024-1,45%-1,4396,9897,5196,9898,466K9
02/09/2024-0,92%-0,9198,4199,4098,4099,403K9
30/08/20240,80%0,7999,3298,4998,4999,5741K12
29/08/2024--98,5396,6996,6999,50284K31


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  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  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar