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
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
24/01/20191,46%17,671.227,071.227,071.227,071.227,07123K1
23/01/2019-2,73%-33,981.209,401.209,401.209,401.209,40242K1
22/01/2019-3,91%-50,631.243,381.243,381.243,381.243,38124K1
18/01/2019-1,33%-17,401.294,011.294,011.294,011.294,01259K1
16/01/2019-0,76%-10,061.311,411.311,411.311,411.311,41131K1
15/01/20197,05%87,011.321,471.321,471.321,471.321,47396K1
14/01/2019-1,28%-16,011.234,461.234,461.234,461.234,46123K1
11/01/20195,13%61,051.250,471.250,471.250,471.250,47500K1
08/01/20191,59%18,591.189,421.177,731.177,731.189,423M11
07/01/20196,79%74,481.170,831.170,831.170,831.170,83234K2
04/01/20197,60%77,411.096,351.096,351.096,351.096,35548K1
03/01/20190,28%2,861.018,941.018,941.018,941.018,94204K1
02/01/20197,02%66,681.016,081.016,081.016,081.016,08203K2
27/12/2018-1,33%-12,79949,40949,40949,40949,4095K1
21/12/2018-2,75%-27,17962,19962,19962,19962,1996K1
20/12/2018-6,71%-71,21989,36989,36989,36989,36198K1
18/12/2018-0,70%-7,441.060,571.060,571.060,571.060,57212K1
13/12/2018-0,62%-6,651.068,011.068,011.068,011.068,01107K1
12/12/20182,84%29,641.074,661.074,661.074,661.074,66107K1
07/12/2018-3,93%-42,771.045,021.045,021.045,021.045,02105K1
04/12/2018-1,31%-14,461.087,791.087,791.087,791.087,79109K1
30/11/20180,05%0,601.102,251.102,251.102,251.102,25110K1
29/11/20185,06%53,031.101,651.101,651.101,651.101,65330K1
28/11/20182,85%29,011.048,621.048,621.048,621.048,62210K1
26/11/20181,50%15,071.019,611.019,611.019,611.019,61102K1


*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