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

papéis
mais

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
26/04/20240,30%0,2377,7677,7577,6077,7723K48
25/04/2024-0,18%-0,1477,5376,4176,4177,5382K13
24/04/20240,96%0,7477,6776,4976,4977,8265K17
23/04/20240,40%0,3176,9377,9876,9377,982K5
22/04/20241,20%0,9176,6276,3376,3377,166K4
19/04/2024-1,93%-1,4975,7177,4275,5877,428K7
18/04/20240,14%0,1177,2077,4577,1077,6917K7
17/04/2024-1,15%-0,9077,0979,0877,0779,0810K11
16/04/20241,77%1,3677,9976,7476,7478,1725K10
15/04/2024-0,48%-0,3776,6378,2076,4778,2014K6
12/04/2024-2,06%-1,6277,0077,5177,0077,8728K10
11/04/20240,67%0,5278,6277,9677,8778,6211K16
10/04/2024-0,01%-0,0178,1078,1377,8378,1410K6
09/04/20240,01%0,0178,1178,1077,6978,1157K9
08/04/20240,19%0,1578,1077,9477,8378,1032K9
05/04/20241,14%0,8877,9578,3477,0779,2062K14
04/04/2024-1,05%-0,8277,0778,1977,0778,19169K12
03/04/2024-0,41%-0,3277,8978,1677,8978,1627K3
02/04/2024-0,80%-0,6378,2178,3377,5378,3342K9
01/04/20240,23%0,1878,8478,0078,0079,0551K16
28/03/20240,38%0,3078,6678,5078,5078,8710K11
27/03/20240,36%0,2878,3678,0877,7178,3612K10
26/03/20240,54%0,4278,0878,3078,0878,9940K12
25/03/2024-1,12%-0,8877,6677,6177,3578,5027K21
22/03/2024-0,33%-0,2678,5478,8078,2978,8028K11
21/03/20240,22%0,1778,8078,8578,6178,9830K8
20/03/20240,01%0,0178,6378,3578,3078,636K8
19/03/2024-0,29%-0,2378,6278,0677,7778,6219K9
18/03/20240,75%0,5978,8577,1577,1579,2882K17
15/03/2024-0,57%-0,4578,2678,4278,0778,4578K10
14/03/2024-1,40%-1,1278,7180,1078,6280,1016K9
13/03/2024-0,18%-0,1479,8379,1079,0580,1151K12
12/03/20241,07%0,8579,9779,4379,1379,9712K8
11/03/20240,29%0,2379,1280,2478,9480,2410K10
08/03/2024-0,65%-0,5278,8979,4178,8981,6015K19
07/03/20240,80%0,6379,4178,0278,0279,6113K16
06/03/20241,18%0,9278,7877,8677,8679,1010K9
05/03/2024-0,47%-0,3777,8677,6077,2279,28213K15
04/03/2024-0,45%-0,3578,2378,5877,0179,95608K23
01/03/20242,22%1,7178,5878,1077,4778,609K14
29/02/20241,25%0,9576,8775,1175,1178,0038K22
28/02/2024-0,51%-0,3975,9275,3575,3576,1645K28
27/02/2024-0,86%-0,6676,3176,9676,1778,1118K14
26/02/2024-0,25%-0,1976,9776,0876,0877,4229K7
23/02/20240,52%0,4077,1676,8576,7677,627K9
22/02/20244,02%2,9776,7674,9973,8676,7667K19
21/02/2024-0,09%-0,0773,7974,0573,5874,054K6
20/02/2024-2,17%-1,6473,8675,6673,5575,66109K19
19/02/2024-1,40%-1,0775,5075,9374,8076,2858K24
16/02/20240,99%0,7576,5777,3576,5777,4239K12
15/02/20241,99%1,4875,8274,8474,8477,00554K23
14/02/2024-0,87%-0,6574,3476,3074,3476,30146K8
09/02/2024-0,28%-0,2174,9974,4174,4175,206K12
08/02/20240,09%0,0775,2075,5075,1376,3014K15
07/02/20241,39%1,0375,1374,1074,1075,1394K16
06/02/20240,07%0,0574,1074,9373,1074,9399K12
05/02/2024-0,04%-0,0374,0574,9373,3274,935K8
02/02/20244,03%2,8774,0870,2570,2574,08103K48
01/02/20240,11%0,0871,2170,1170,1171,9917K11
31/01/2024-0,88%-0,6371,1371,3671,0071,4140K29
30/01/2024-1,48%-1,0871,7673,8971,7673,89166K13
29/01/20241,31%0,9472,8471,9071,8572,84126K9
26/01/2024-0,22%-0,1671,9071,9471,8271,96108K6
25/01/20240,26%0,1972,0671,8771,8772,20145K10
24/01/20240,77%0,5571,8771,6171,6172,108K6
23/01/20240,78%0,5571,3270,5070,5071,944K11
22/01/20241,43%1,0070,7768,7568,7570,91115K12
19/01/20241,47%1,0169,7768,7068,5469,817K9
18/01/20240,73%0,5068,7668,9868,7668,998K6
17/01/2024-0,93%-0,6468,2667,7167,6268,2614K8
16/01/20241,01%0,6968,9067,8167,8170,0015K14
15/01/2024-0,83%-0,5768,2168,2268,2168,223K5
12/01/2024-0,66%-0,4668,7868,8068,6368,879615
11/01/2024-0,13%-0,0969,2469,6068,6670,006K7
10/01/20240,36%0,2569,3369,6067,1269,6010K16
09/01/20240,86%0,5969,0867,4167,4169,0818K11
08/01/20241,93%1,3068,4967,9066,7868,4913K13
05/01/2024-1,29%-0,8867,1967,1667,1669,2120K114
04/01/2024-0,12%-0,0868,0767,9367,9368,1810K10
03/01/2024-0,35%-0,2468,1568,7067,6368,7082K10
02/01/2024-1,47%-1,0268,3969,4168,1070,0015K19
28/12/20231,08%0,7469,4168,3267,2069,6735K19
27/12/20230,81%0,5568,6768,1267,5168,67108K23
26/12/20230,93%0,6368,1267,4967,4968,1782K12
22/12/2023-3,06%-2,1367,4969,6266,9569,6286K68
21/12/20231,22%0,8469,6267,7067,7069,8341K20
20/12/2023-0,92%-0,6468,7869,5268,7669,9915K18
19/12/20231,09%0,7569,4268,8468,7669,7581K66
18/12/2023-1,44%-1,0068,6768,8068,6769,166K12
15/12/2023-0,13%-0,0969,6769,5469,5270,00276K11
14/12/20234,93%3,2869,7668,6168,1569,7674K21
13/12/2023-3,60%-2,4866,4868,6066,4869,2921K12
12/12/20231,43%0,9768,9667,0866,5068,96288K63
11/12/20230,09%0,0667,9967,9367,4967,9928K12
08/12/20230,25%0,1767,9367,5067,5068,0122K9
07/12/20232,03%1,3567,7666,5666,0067,7633K25
06/12/2023-0,98%-0,6666,4166,8766,4166,8742K4
05/12/2023-1,15%-0,7867,0768,0166,8468,80343K215
04/12/2023-0,13%-0,0967,8566,8066,8068,7263K21
01/12/2023-0,03%-0,0267,9468,8067,4368,8077K9
30/11/2023-0,23%-0,1667,9667,3267,3268,4534K11
29/11/20231,49%1,0068,1266,7266,7268,1225K11
28/11/2023-0,42%-0,2867,1266,4666,3467,37277K517
27/11/2023-0,04%-0,0367,4066,3166,3168,6031K20
24/11/2023-0,68%-0,4667,4367,0366,4367,434K10
23/11/2023-0,01%-0,0167,8967,9066,7568,605K12
22/11/20230,46%0,3167,9066,8366,8367,937K10
21/11/2023-0,09%-0,0667,5967,6567,4267,652K9
20/11/2023-0,13%-0,0967,6566,7666,7667,657K11
17/11/20231,45%0,9767,7466,7766,7767,744K7
16/11/2023-0,63%-0,4266,7766,3065,5467,19161K374
14/11/2023-0,55%-0,3767,1967,1767,1767,454K5
13/11/20230,18%0,1267,5668,4566,5368,4522K13
10/11/20230,66%0,4467,4467,0066,7267,515K11
09/11/20231,19%0,7967,0066,2166,2167,29132K12
08/11/20231,49%0,9766,2166,1664,0666,3319K23
07/11/20230,65%0,4265,2463,9963,9965,2427K6
06/11/2023-0,75%-0,4964,8266,4563,6066,4594K21
03/11/20233,91%2,4665,3164,3564,3565,5422K13
01/11/2023-0,48%-0,3062,8563,1462,6063,141K6
31/10/20230,54%0,3463,1561,6261,6263,948K11
30/10/20231,36%0,8462,8162,9861,4362,9835K17
27/10/20230,63%0,3961,9761,5861,1162,2538K13
26/10/2023-1,49%-0,9361,5862,0061,5762,25113K10
25/10/2023-2,59%-1,6662,5163,0962,5163,1012K5
24/10/20231,78%1,1264,1764,1963,9264,33972K34
23/10/2023-0,21%-0,1363,0562,7462,7163,2052K7
20/10/2023-1,16%-0,7463,1863,5163,1063,9221K13
19/10/2023-0,67%-0,4363,9265,5463,7565,5426K13
18/10/2023-1,33%-0,8764,3564,5564,2364,9040K11
17/10/20230,18%0,1265,2265,1065,0065,3816K15
16/10/2023-1,03%-0,6865,1065,0065,0065,7484K13
13/10/2023-1,63%-1,0965,7866,8765,7866,877K7
11/10/2023--66,8766,9566,0866,9512K13


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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