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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
21/11/2018-1,67%-17,031.004,541.004,541.004,541.004,54100K1
19/11/2018-5,22%-56,291.021,571.021,571.021,571.021,57306K1
14/11/2018-4,57%-51,581.077,861.079,001.077,861.079,00431K3
09/11/2018-6,93%-84,081.129,441.129,441.129,441.129,44339K1
08/11/2018-0,65%-7,881.213,521.213,521.213,521.213,52243K1
07/11/20184,10%48,101.221,401.221,401.221,401.221,40489K1
05/11/20180,93%10,771.173,301.173,301.173,301.173,30117K1
01/11/20183,17%35,681.162,531.104,331.104,331.162,531M3
31/10/201811,39%115,221.126,851.126,851.126,851.126,85338K1
30/10/2018-2,44%-25,321.011,631.011,631.011,631.011,63101K1
29/10/2018-5,91%-65,131.036,951.036,951.036,951.036,95207K1
26/10/2018-5,16%-59,921.102,081.102,081.102,081.102,08220K1
25/10/20181,94%22,101.162,001.162,001.162,001.162,00116K1
24/10/2018-8,95%-112,101.139,901.139,901.139,901.139,90342K1
23/10/20180,77%9,551.252,001.252,001.252,001.252,00125K1
19/10/2018-3,40%-43,741.242,451.248,181.240,221.248,182M3
18/10/20183,32%41,341.286,191.286,191.286,191.286,19129K1
16/10/2018-0,15%-1,901.244,851.244,851.244,851.244,85124K1
15/10/20183,51%42,251.246,751.266,621.246,751.266,62376K2
11/10/2018-2,53%-31,301.204,501.204,501.204,501.204,50120K1
10/10/2018-6,20%-81,691.235,801.221,891.221,891.235,80246K2
09/10/2018-3,09%-41,961.317,491.319,881.317,491.319,88264K2
05/10/2018-6,80%-99,181.359,451.359,451.359,451.359,45272K1
04/10/2018-0,62%-9,101.458,631.458,631.458,631.458,63146K1
03/10/2018-0,89%-13,121.467,731.485,451.467,731.485,45295K2
02/10/2018-4,16%-64,331.480,851.480,851.480,851.480,85296K1
01/10/20181,68%25,471.545,181.558,081.526,651.558,081M3
28/09/2018-0,61%-9,341.519,711.535,821.519,711.535,82306K2
26/09/20180,59%8,951.529,051.543,681.529,051.543,68460K2
25/09/20180,45%6,751.520,101.520,101.520,101.520,10152K1
24/09/2018-0,31%-4,651.513,351.513,351.513,351.513,35151K1
19/09/20180,96%14,391.518,001.518,001.518,001.518,00152K1
18/09/20183,60%52,241.503,611.503,611.503,611.503,61150K1
17/09/2018-5,49%-84,271.451,371.451,371.451,371.451,37290K1
14/09/20180,99%15,081.535,641.535,641.535,641.535,64154K1
12/09/20185,07%73,361.520,561.520,561.520,561.520,56152K1
10/09/20180,64%9,201.447,201.447,201.447,201.447,20145K1
06/09/20181,63%23,001.438,001.438,001.438,001.438,00288K2
05/09/2018-6,47%-97,841.415,001.444,811.415,001.444,81571K4
04/09/20181,06%15,861.512,841.547,371.512,841.547,37306K2
31/08/2018-5,28%-83,371.496,981.496,981.496,981.496,98150K1
30/08/20183,91%59,441.580,351.580,351.580,351.580,35158K1
29/08/20180,19%2,891.520,911.555,741.520,911.555,74308K2
28/08/20180,08%1,231.518,021.518,021.518,021.518,02152K1
27/08/20183,72%54,451.516,791.516,791.516,791.516,79152K1
24/08/20184,57%63,861.462,341.484,651.462,341.484,65441K2


*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
 editar cadastro  deslogar