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: NFLX34

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
11/10/20191,90%21,861.169,501.169,501.169,501.169,50117K1
10/10/20194,49%49,331.147,641.147,641.147,641.147,64230K1
09/10/2019-1,03%-11,471.098,311.092,141.092,141.098,31437K2
04/10/20191,24%13,571.109,781.109,781.109,781.109,78777K1
03/10/2019-2,52%-28,321.096,211.096,211.096,211.096,21110K1
01/10/20192,50%27,381.124,531.124,531.124,531.124,53225K1
27/09/2019-0,36%-3,961.097,151.097,151.097,151.097,15110K1
26/09/2019-0,49%-5,381.101,111.092,851.083,601.101,112M6
25/09/20194,40%46,611.106,491.091,941.091,941.106,492M2
24/09/2019-4,24%-46,961.059,881.077,771.059,881.077,77426K2
23/09/2019-1,44%-16,221.106,841.106,841.106,841.106,84111K1
20/09/2019-5,69%-67,721.123,061.123,061.123,061.123,06449K1
18/09/2019-1,76%-21,311.190,781.190,781.190,781.190,78238K1
17/09/20190,17%2,091.212,091.214,001.212,091.214,21364K3
13/09/20193,51%40,981.210,001.210,001.210,001.210,00484K1
10/09/2019-2,76%-33,161.169,021.169,021.169,021.169,02117K1
05/09/2019-0,55%-6,641.202,181.202,181.202,181.202,18120K1
03/09/2019-0,02%-0,301.208,821.208,821.208,821.208,82121K1
30/08/2019-2,16%-26,651.209,121.209,121.209,121.209,12121K1
29/08/20192,72%32,761.235,771.235,771.235,771.235,77124K1
27/08/2019-1,08%-13,141.203,011.206,421.203,011.206,42361K2
26/08/20191,43%17,141.216,151.216,151.216,151.216,15243K1
21/08/2019-1,23%-14,881.199,011.199,011.199,011.199,01360K1
20/08/2019-3,40%-42,721.213,891.210,001.210,001.213,89847K2
19/08/20196,70%78,951.256,611.256,611.256,611.256,61126K1
15/08/2019-2,59%-31,331.177,661.162,001.162,001.177,66234K2
14/08/2019-2,11%-26,081.208,991.208,991.208,991.208,99242K1
13/08/2019-0,08%-0,931.235,071.228,001.228,001.235,07987K2
12/08/20190,82%10,011.236,001.236,001.236,001.236,00124K1
09/08/2019-0,65%-8,021.225,991.225,991.225,991.225,99123K1
08/08/20192,03%24,511.234,011.234,011.234,011.234,01123K1
07/08/2019-1,82%-22,421.209,501.209,501.209,501.209,50242K1
06/08/2019-0,21%-2,581.231,921.231,921.231,921.231,92123K1
30/07/2019-1,94%-24,451.234,501.230,931.230,931.234,501M2
26/07/20194,56%54,941.258,951.258,951.258,951.258,95378K1
24/07/20193,88%45,011.204,011.204,011.204,011.204,01361K1
23/07/2019-0,07%-0,781.159,001.159,001.159,001.159,00116K1
22/07/2019-3,95%-47,721.159,781.159,771.159,771.159,78232K2
18/07/2019-12,09%-166,131.207,501.207,501.207,501.207,50724K2
15/07/2019-3,78%-53,921.373,631.373,631.373,631.373,63275K1
11/07/2019-0,53%-7,561.427,551.434,001.427,551.434,00286K2
08/07/2019-1,10%-15,941.435,111.435,111.435,111.435,11144K1
05/07/20190,73%10,501.451,051.451,051.451,051.451,05290K1
02/07/20193,62%50,261.440,551.440,551.440,551.440,55144K1
26/06/20190,00%0,061.390,291.390,291.390,291.390,29139K1
25/06/20190,16%2,221.390,231.390,231.390,231.390,23139K1
19/06/20191,48%20,281.388,011.388,011.388,011.388,01139K1
18/06/2019-0,06%-0,781.367,731.367,731.367,731.367,73821K1
17/06/20193,53%46,631.368,511.368,511.368,511.368,51274K1
13/06/2019-3,43%-46,921.321,881.321,861.321,861.321,88264K2
10/06/20191,09%14,791.368,801.368,791.368,791.368,80274K2
04/06/20193,34%43,711.354,011.354,011.354,011.354,01135K1
03/06/2019-5,33%-73,701.310,301.310,301.310,301.310,30131K1
29/05/2019-4,73%-68,711.384,001.388,001.384,001.388,00277K2
28/05/20192,02%28,701.452,711.452,711.452,711.452,71145K1
24/05/20190,30%4,211.424,011.424,011.424,011.424,01142K1
23/05/2019-0,99%-14,211.419,801.419,801.419,801.419,80284K1
21/05/20190,53%7,551.434,011.434,011.434,011.434,01143K1
20/05/20190,81%11,451.426,461.426,461.426,461.426,46143K1
15/05/20191,34%18,651.415,011.415,011.415,011.415,01283K1
14/05/20191,12%15,421.396,361.383,221.383,221.396,36278K2
13/05/2019-4,18%-60,191.380,941.380,941.380,941.380,94138K1
08/05/2019-3,74%-56,021.441,131.441,131.441,131.441,13288K1
03/05/2019-0,06%-0,861.497,151.497,151.497,151.497,15150K1
02/05/20191,05%15,601.498,011.498,011.498,011.498,01150K1
30/04/2019-0,47%-6,931.482,411.482,411.482,411.482,41148K1
29/04/20191,60%23,471.489,341.489,341.489,341.489,34149K1
25/04/2019-2,20%-32,921.465,871.465,871.465,871.465,87147K1
24/04/20191,74%25,621.498,791.498,791.498,791.498,79150K1
22/04/20194,33%61,161.473,171.473,171.473,171.473,17295K1
18/04/20191,83%25,311.412,011.412,011.412,011.412,01282K1
17/04/2019-1,79%-25,311.386,701.386,701.386,701.386,70277K1
16/04/20194,67%63,001.412,011.412,011.412,011.412,01282K1
15/04/2019-1,05%-14,251.349,011.349,011.349,011.349,01135K1
12/04/2019-3,59%-50,751.363,261.363,261.363,261.363,26409K1
04/04/2019-0,53%-7,491.414,011.414,011.414,011.414,01141K1
02/04/20190,18%2,491.421,501.421,501.421,501.421,50142K1
01/04/20192,29%31,711.419,011.419,011.419,011.419,01142K1
28/03/2019-0,10%-1,421.387,301.387,301.387,301.387,30139K1
27/03/2019-0,54%-7,481.388,721.388,721.388,721.388,72139K1
26/03/2019-1,01%-14,311.396,201.396,201.396,201.396,20140K1
25/03/2019-0,29%-4,151.410,511.410,511.410,511.410,51141K1
22/03/2019-1,19%-17,071.414,661.437,171.414,661.437,171M6
21/03/20192,19%30,731.431,731.429,001.429,001.431,731M2
20/03/20192,97%40,411.401,001.401,001.401,001.401,00280K1
19/03/2019-1,00%-13,811.360,591.360,591.360,591.360,59136K1
11/03/20192,85%38,101.374,401.374,401.374,401.374,40137K1
08/03/2019-1,59%-21,601.336,301.336,301.336,301.336,30134K1
01/03/2019-1,54%-21,201.357,901.357,901.357,901.357,90136K1
25/02/20192,74%36,841.379,101.379,101.379,101.379,10552K3
15/02/20191,86%24,541.342,261.342,261.342,261.342,26134K1
12/02/20191,94%25,121.317,721.317,721.317,721.317,72132K1
11/02/20190,77%9,861.292,601.303,101.292,601.303,10260K2
07/02/2019-1,12%-14,491.282,741.282,741.282,741.282,74128K1
06/02/20190,87%11,141.297,231.297,231.297,231.297,23130K1
05/02/20190,76%9,641.286,091.300,061.286,091.300,06516K4
04/02/20193,00%37,231.276,451.276,451.276,451.276,45128K1
31/01/2019-0,55%-6,891.239,221.239,221.239,221.239,22124K1
30/01/20192,27%27,681.246,111.246,111.246,111.246,11125K1
29/01/2019-2,48%-30,951.218,431.218,431.218,431.218,43244K1
28/01/20191,82%22,311.249,381.249,381.249,381.249,38125K1


*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