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
28/02/2020-5,43%-92,371.607,531.635,001.607,531.635,00324K3
27/02/20200,56%9,401.699,901.710,511.699,901.710,51852K2
26/02/20200,93%15,501.690,501.690,501.690,501.690,50676K3
21/02/2020-0,68%-11,441.675,001.671,011.671,011.675,00268K2
20/02/2020-0,92%-15,651.686,441.690,651.686,441.690,65338K2
19/02/20200,18%3,091.702,091.718,001.698,121.718,00204K3
18/02/20203,49%57,251.699,001.683,681.683,681.700,00388K4
14/02/2020-1,66%-27,641.641,751.641,751.641,751.641,75164K1
13/02/20200,63%10,401.669,391.669,391.669,391.669,392M1
12/02/20202,09%33,991.658,991.648,801.648,801.658,99331K2
11/02/20202,05%32,581.625,001.616,001.616,001.625,00324K2
07/02/20201,52%23,851.592,421.592,421.592,421.592,42159K1
06/02/20200,48%7,561.568,571.556,001.556,001.572,00783K3
05/02/2020-0,17%-2,701.561,011.576,011.560,011.576,01470K3
04/02/20203,08%46,791.563,711.545,001.545,001.563,71311K2
03/02/20203,89%56,821.516,921.503,031.503,031.516,92604K2
31/01/2020-0,35%-5,071.460,101.460,101.460,101.460,10292K1
30/01/20201,25%18,021.465,171.465,171.465,171.465,17293K1
29/01/2020-1,62%-23,851.447,151.447,151.447,151.447,15434K1
28/01/20201,63%23,561.471,001.471,321.471,001.471,32294K2
27/01/2020-1,53%-22,561.447,441.455,271.447,441.455,27436K2
24/01/20203,59%50,941.470,001.474,101.459,211.494,691M4
23/01/20203,17%43,551.419,061.375,001.375,001.419,06701K3
22/01/2020-2,30%-32,421.375,511.384,641.375,511.384,64690K2
21/01/2020-0,14%-1,911.407,931.407,931.407,931.407,93282K1
17/01/2020-0,92%-13,161.409,841.409,841.409,841.409,84141K1
15/01/20201,52%21,241.423,001.409,571.409,571.428,76852K4
14/01/2020-0,81%-11,421.401,761.401,761.401,761.401,76280K1
13/01/20204,75%64,101.413,181.412,611.403,361.417,00847K5
10/01/2020-2,40%-33,161.349,081.377,991.349,081.377,99683K2
09/01/20200,02%0,231.382,241.382,241.382,241.382,24276K1
08/01/20202,58%34,811.382,011.370,071.370,071.382,01689K2
07/01/2020-1,01%-13,801.347,201.347,201.347,201.347,20135K1
06/01/20203,05%40,221.361,001.361,001.361,001.361,00136K1
03/01/2020-0,72%-9,641.320,781.320,781.320,781.320,78132K1
02/01/20201,70%22,221.330,421.330,421.330,421.330,421M1
30/12/2019-2,23%-29,791.308,201.322,771.308,201.322,772M3
27/12/2019-2,19%-29,981.337,991.335,131.331,001.337,991M3
26/12/20190,22%3,041.367,971.367,971.367,971.367,971M1
23/12/2019-0,99%-13,641.364,931.375,261.364,931.375,26824K2
20/12/20192,45%32,961.378,571.378,571.378,571.378,57138K1
19/12/20192,32%30,561.345,611.345,611.345,611.345,61135K1
18/12/20192,60%33,321.315,051.315,051.315,051.315,05132K1
17/12/20192,79%34,731.281,731.279,191.279,191.281,73640K2
16/12/20191,44%17,751.247,001.241,001.241,001.247,00249K2
13/12/20191,44%17,441.229,251.229,251.229,251.229,25123K1
12/12/2019-0,70%-8,511.211,811.211,811.211,811.211,81121K1
10/12/2019-2,78%-34,841.220,321.220,321.220,321.220,32244K1
09/12/2019-0,92%-11,711.255,161.255,161.255,161.255,16251K1
05/12/2019-1,33%-17,141.266,871.266,871.266,871.266,87127K1
04/12/20190,01%0,181.284,011.284,011.284,011.284,01128K1
03/12/2019-1,96%-25,621.283,831.270,171.270,171.286,37384K3
02/12/2019-1,61%-21,411.309,451.309,451.309,451.309,45131K1
29/11/2019-0,24%-3,141.330,861.330,861.330,861.330,86133K1
26/11/20192,47%32,201.334,001.334,001.334,001.334,00400K1
22/11/2019-0,18%-2,351.301,801.301,801.301,801.301,80130K1
21/11/20192,27%28,991.304,151.316,331.304,151.316,33392K2
19/11/2019-0,15%-1,951.275,161.275,161.275,161.275,16128K1
18/11/20195,48%66,361.277,111.277,111.277,111.277,11511K1
14/11/20191,32%15,771.210,751.210,751.210,751.210,75121K1
13/11/2019-1,63%-19,741.194,981.194,981.194,981.194,98358K1
12/11/2019-0,62%-7,551.214,721.214,721.214,721.214,72121K1
11/11/20193,82%44,981.222,271.222,271.222,271.222,27122K1
06/11/20192,34%26,871.177,291.177,291.177,291.177,29118K1
05/11/2019-2,38%-28,001.150,421.150,421.150,421.150,42230K1
04/11/20192,65%30,411.178,421.178,421.178,421.178,42236K1
01/11/2019-0,52%-5,981.148,011.148,011.148,011.148,01115K1
31/10/20191,97%22,251.153,991.153,001.153,001.153,99461K2
29/10/20190,17%1,941.131,741.131,741.131,741.131,74113K1
28/10/20193,67%39,951.129,801.129,801.129,801.129,80339K1
22/10/2019-5,19%-59,621.089,851.089,851.089,851.089,85327K1
21/10/20190,39%4,501.149,471.149,471.149,471.149,47115K1
18/10/2019-6,78%-83,301.144,971.144,971.144,971.144,97458K1
17/10/20193,28%38,961.228,271.228,271.228,271.228,27246K1
16/10/20190,48%5,721.189,311.189,311.189,311.189,31357K1
15/10/2019-0,18%-2,181.183,591.180,001.180,001.183,59354K2
14/10/20191,39%16,271.185,771.185,771.185,771.185,77356K1
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--1.419,801.419,801.419,801.419,80284K1


*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