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
11/12/20190,53%12,002.273,002.269,002.260,002.273,00145K28
10/12/20191,05%23,502.261,002.246,002.240,002.261,40218K33
09/12/2019-0,69%-15,502.237,502.223,182.223,182.239,99272K48
06/12/2019-0,40%-9,002.253,002.266,512.240,142.270,00181K48
05/12/20190,76%17,002.262,002.245,002.245,002.262,00149K39
04/12/20190,22%5,002.245,002.240,002.236,502.245,00144K37
03/12/20190,90%20,002.240,002.246,992.223,402.250,00293K55
02/12/2019-1,25%-28,002.220,002.259,002.220,002.261,991M153
29/11/2019-0,09%-2,002.248,002.250,002.238,002.251,99319K55
28/11/20190,45%10,002.250,002.262,972.237,012.262,97233K44
27/11/2019-0,53%-12,002.240,002.267,002.240,002.267,00553K81
26/11/2019-0,71%-16,002.252,002.255,012.250,002.269,00241K54
25/11/20190,44%9,832.268,002.258,172.245,202.270,00348K48
22/11/20191,03%23,042.258,172.248,492.235,212.258,17110K20
21/11/2019-0,66%-14,872.235,132.258,182.235,002.258,18168K38
19/11/20191,30%28,972.250,002.258,182.244,352.258,18115K27
18/11/2019-0,85%-18,972.221,032.267,002.221,032.269,00289K45
14/11/20190,00%0,002.240,002.240,012.223,002.249,9978K17
13/11/2019-2,18%-49,992.240,002.250,002.240,002.280,00155K30
12/11/20192,92%64,992.289,992.225,012.221,002.289,99257K51
11/11/20190,14%3,122.225,002.249,992.215,002.250,10140K30
08/11/20190,17%3,882.221,882.200,322.200,002.221,88295K45
07/11/20190,36%7,902.218,002.219,502.200,002.250,00196K45
06/11/20190,00%0,102.210,102.240,002.200,002.240,01241K49
05/11/20190,00%0,012.210,002.219,972.203,252.240,00209K51
04/11/20190,45%9,992.209,992.234,452.195,002.248,98380K64
01/11/20190,00%0,002.200,002.204,002.180,222.248,99278K62
31/10/20190,55%12,012.200,002.188,002.180,002.203,97190K39
30/10/2019-0,23%-5,012.187,992.199,492.170,002.199,50170K30
29/10/2019-0,23%-5,002.193,002.198,002.170,002.205,00136K33
28/10/20190,83%18,002.198,002.216,002.170,002.216,00221K41
25/10/2019-0,89%-19,492.180,002.200,002.173,002.219,99332K40
24/10/20190,71%15,542.199,492.180,002.171,002.200,00168K39
23/10/20192,79%59,212.183,952.124,742.120,002.183,95175K40
22/10/20191,91%39,742.124,742.088,002.050,152.125,55954K109
21/10/20190,38%7,992.085,002.099,002.050,002.110,32730K103
18/10/2019-1,70%-35,982.077,012.112,992.050,002.112,991M213
17/10/20190,71%14,982.112,992.111,972.095,502.112,99280K48
16/10/20190,10%2,012.098,012.109,832.096,102.119,00326K48
15/10/20190,04%0,872.096,002.100,002.095,002.115,00246K70
14/10/2019-0,23%-4,882.095,132.111,012.090,002.140,00675K110
11/10/20190,00%0,012.100,012.099,982.085,002.139,67463K100
10/10/2019-3,32%-72,012.100,002.172,022.070,002.172,02398K87
09/10/2019-1,05%-22,942.172,012.187,972.161,012.187,97137K35
08/10/2019-0,95%-21,102.194,952.198,992.160,022.200,00150K43
07/10/2019-0,27%-6,052.216,052.222,112.216,012.230,00167K33
04/10/20190,46%10,092.222,102.220,002.220,002.236,343M40
03/10/2019-0,72%-15,992.212,012.220,002.210,002.222,9929K13
02/10/20191,04%23,002.228,002.210,162.200,002.228,00150K42
01/10/2019-1,03%-23,002.205,002.227,992.200,002.227,99329K49
30/09/20190,50%11,002.228,002.202,042.201,002.228,0078K28
27/09/20190,41%9,002.217,002.207,992.201,032.222,9969K20
26/09/2019-0,98%-21,882.208,002.219,182.208,002.228,35161K37
25/09/20190,49%10,892.229,882.208,012.208,012.231,202M29
24/09/20190,54%12,012.218,992.206,962.206,962.220,01286K32
23/09/2019-1,54%-34,502.206,982.241,482.200,002.245,00430K89
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


*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