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: MAXR11

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
20/09/20190,92%20,482.241,482.243,862.220,002.243,88543K42
19/09/2019-1,73%-38,992.221,002.249,992.220,002.250,00154K36
18/09/2019-0,40%-8,982.259,992.271,992.200,002.285,00413K81
17/09/20190,80%17,972.268,972.264,982.230,002.271,95194K44
16/09/2019-0,84%-19,002.251,002.270,012.251,002.279,90195K41
13/09/20190,31%7,002.270,002.279,992.261,002.296,55163K25
12/09/20191,84%40,992.263,002.230,002.222,002.320,0091K35
11/09/2019-1,68%-38,002.222,012.300,962.207,002.300,96230K52
10/09/2019-1,70%-39,122.260,012.300,002.200,002.300,00401K90
09/09/2019-2,14%-50,372.299,132.329,992.272,002.329,99227K70
06/09/2019-0,66%-15,502.349,502.369,982.340,122.369,98322K52
05/09/20190,59%13,802.365,002.351,802.311,002.365,00881K60
04/09/2019-0,16%-3,802.351,202.357,002.343,012.359,00489K66
03/09/20190,68%16,002.355,002.344,992.344,992.355,00303K38
02/09/20191,04%24,002.339,002.345,002.316,912.345,00310K45
30/08/2019-0,64%-15,002.315,002.345,002.315,002.345,00398K51
29/08/20191,52%34,902.330,002.295,102.295,102.345,001M87
28/08/2019-0,21%-4,902.295,102.297,012.295,102.337,00647K65
27/08/20190,00%0,002.300,002.323,002.295,002.339,00405K48
26/08/2019-1,71%-40,012.300,002.340,012.300,002.345,00396K49
23/08/2019-0,43%-9,992.340,012.349,992.303,002.349,99479K49
22/08/20190,38%9,002.350,002.344,992.337,002.350,00298K34
21/08/2019-0,17%-4,002.341,002.344,962.334,002.344,97199K34
20/08/20190,64%15,002.345,002.345,002.324,512.345,00276K40
19/08/2019-0,21%-5,002.330,002.349,962.325,002.350,00289K47
16/08/20190,00%-0,022.335,002.346,992.330,002.347,00386K68
15/08/2019-0,13%-2,982.335,022.349,902.330,002.350,00340K69
14/08/2019-0,09%-2,002.338,002.340,002.332,152.349,99159K39
13/08/2019-0,34%-8,002.340,002.350,002.340,002.370,00203K36
12/08/2019-0,93%-22,002.348,002.375,002.312,002.380,003M101
09/08/2019-0,42%-10,002.370,002.384,992.370,002.385,00150K37
08/08/20190,13%3,002.380,002.369,452.362,012.380,00340K45
07/08/2019-0,63%-14,992.377,002.380,002.370,002.394,11178K38
06/08/20190,50%11,992.391,992.390,002.370,002.394,99334K47
05/08/2019-0,63%-14,992.380,002.370,022.360,002.380,00503K65
02/08/20190,42%9,992.394,992.394,952.360,052.394,99300K39
01/08/20190,04%1,002.385,002.384,072.383,002.395,00465K53
31/07/2019-0,03%-0,662.384,002.384,652.380,002.384,99157K32
30/07/2019-0,01%-0,332.384,662.384,992.360,002.384,99119K24
29/07/20190,00%0,012.384,992.384,982.378,002.384,99305K34
26/07/20190,38%9,012.384,982.375,972.355,002.384,99294K42
25/07/2019-0,09%-2,032.375,972.381,002.364,992.381,00175K32
24/07/2019-0,02%-0,502.378,002.377,992.376,992.378,50102K21
23/07/20190,19%4,522.378,502.374,992.373,982.380,00145K23
22/07/2019-0,04%-1,022.373,982.373,992.361,002.375,00138K25
19/07/20190,00%0,002.375,002.374,992.374,992.375,00104K14
18/07/20190,00%0,002.375,002.374,992.374,002.375,00311K34
17/07/20190,03%0,602.375,002.374,392.360,002.375,00192K33
16/07/20190,61%14,402.374,402.374,422.366,182.375,00107K18
15/07/2019-0,63%-15,002.360,002.374,972.336,512.375,0095K26
12/07/20191,06%25,002.375,002.379,822.330,012.379,82195K37
11/07/20190,00%0,002.350,002.360,002.321,002.390,00186K30
10/07/20192,17%50,002.350,002.301,032.301,032.359,97305K68
08/07/2019-4,72%-113,992.300,002.413,992.290,012.413,997M154
05/07/20190,62%14,992.413,992.399,002.398,002.418,79327K48
04/07/20190,00%0,002.399,002.399,002.398,002.399,00226K24
03/07/20190,17%4,002.399,002.395,002.394,952.399,00228K31
02/07/20190,00%0,002.395,002.395,002.375,002.395,00206K25
01/07/20191,87%43,992.395,002.395,002.370,002.438,00309K31
28/06/2019-1,42%-33,982.351,012.395,002.320,002.395,00346K47
27/06/20191,71%39,992.384,992.344,922.344,922.385,00207K24
26/06/20190,67%15,502.345,002.338,442.334,012.348,0073K19
25/06/2019-0,79%-18,492.329,502.348,002.327,022.348,00245K34
24/06/20190,00%-0,012.347,992.347,982.327,022.348,00255K29
21/06/20190,00%0,012.348,002.347,992.342,002.348,00108K15
19/06/20190,38%8,992.347,992.339,002.338,992.348,00265K30
18/06/20190,00%0,002.339,002.345,002.338,992.348,00131K27
17/06/2019-0,25%-5,962.339,002.344,952.339,002.347,0068K20
14/06/20191,95%44,962.344,962.305,462.305,462.344,9693K26
13/06/20190,00%0,002.300,002.300,172.250,112.319,8876K20
12/06/2019-1,92%-44,952.300,002.343,002.300,002.348,00236K29
11/06/20195,15%114,952.344,952.240,002.235,252.345,0088K11
10/06/20190,00%0,002.230,002.230,012.200,252.230,01144K19
07/06/2019-1,11%-24,982.230,002.254,972.210,042.260,4047K14
06/06/20193,68%79,972.254,982.199,502.199,502.259,00206K34
05/06/2019-1,14%-24,982.175,012.199,982.170,002.199,9855K19
04/06/20191,43%31,022.199,992.168,962.168,962.210,0077K20
03/06/20192,31%48,972.168,972.128,892.119,992.170,00109K15
31/05/20190,24%5,002.120,002.119,992.114,902.120,00142K17
30/05/20191,73%36,002.115,002.084,992.084,992.115,00166K28
29/05/20191,46%30,012.079,002.049,002.048,992.079,0084K27
28/05/20191,89%37,992.048,992.033,002.029,972.050,00179K36
27/05/20190,30%6,002.011,002.010,002.010,002.035,00328K54
24/05/20190,00%0,002.005,002.005,001.998,002.005,0064K16
23/05/2019-0,25%-5,002.005,002.010,002.005,002.010,0082K7
22/05/20190,75%14,992.010,001.999,001.999,002.019,94129K19
21/05/20190,25%5,011.995,012.000,001.995,002.009,99550K85
20/05/2019-0,40%-7,981.990,001.997,001.985,001.997,00107K20
17/05/20190,65%12,981.997,981.985,001.978,001.997,98206K37
16/05/20190,51%9,991.985,001.985,001.982,401.988,10296K42
15/05/2019-1,00%-19,991.975,011.999,501.971,021.999,50418K49
14/05/20190,10%2,001.995,002.010,001.995,002.010,00190K17
13/05/2019-1,28%-25,901.993,002.000,011.970,002.000,01173K40
10/05/2019-0,05%-1,102.018,902.013,001.981,032.039,00226K44
09/05/2019-0,98%-20,002.020,002.030,002.020,002.030,0053K14
08/05/20190,74%15,002.040,002.025,002.025,002.050,0167K20
07/05/20191,25%25,002.025,002.024,992.023,832.025,0038K8
06/05/2019-1,23%-25,002.000,002.025,002.000,002.025,00162K40
03/05/20190,00%0,002.025,002.025,002.000,002.025,00176K34
02/05/20191,00%20,002.025,002.012,002.012,002.050,00134K37
30/04/20190,50%10,002.005,001.998,001.998,002.011,99185K18


*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. (v3.0.0)
www.ibovx.com.br