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: ODPV3

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
14/02/20200,12%0,0216,4516,5016,3216,5210M3.003
13/02/20200,18%0,0316,4316,3616,1616,5623M2.907
12/02/20200,37%0,0616,4016,4116,3216,6522M5.860
11/02/2020-1,03%-0,1716,3416,5816,2616,6631M6.244
10/02/2020-1,73%-0,2916,5116,7916,2616,9922M6.489
07/02/2020-3,39%-0,5916,8017,4016,7817,4032M7.654
06/02/2020-2,30%-0,4117,3917,8217,1617,9626M5.810
05/02/20200,11%0,0217,8017,8117,6718,1135M4.485
04/02/20200,74%0,1317,7817,7217,6517,9329M5.445
03/02/2020-0,06%-0,0117,6517,6617,5817,9630M5.823
31/01/2020-0,11%-0,0217,6617,7317,2317,8249M9.354
30/01/2020-0,62%-0,1117,6817,5617,3417,7925M4.993
29/01/20200,23%0,0417,7917,8017,6817,9623M5.497
28/01/20201,08%0,1917,7517,5817,5518,0634M6.659
27/01/2020-4,25%-0,7817,5618,1017,5518,1022M5.468
24/01/2020-0,49%-0,0918,3418,4317,9218,4528M8.146
23/01/20200,22%0,0418,4318,4018,0518,4314M3.264
22/01/20201,77%0,3218,3918,1217,9718,4042M7.410
21/01/2020-1,26%-0,2318,0718,2117,8918,2626M6.005
20/01/20205,11%0,8918,3017,5917,5918,3023M4.809
17/01/20200,52%0,0917,4117,3717,0617,4420M3.827
16/01/20201,11%0,1917,3217,1316,9517,5129M6.238
15/01/2020-0,70%-0,1217,1317,2616,9117,3824M5.166
14/01/20202,37%0,4017,2516,8116,7917,2518M3.852
13/01/20200,90%0,1516,8516,6916,6916,8914M4.331
10/01/2020-1,18%-0,2016,7017,0016,6117,0129M7.393
09/01/20201,20%0,2016,9016,7716,5616,9923M5.904
08/01/20200,30%0,0516,7016,7116,4116,8113M3.545
07/01/2020-2,57%-0,4416,6517,1616,5817,1627M6.294
06/01/2020-0,75%-0,1317,0917,2216,7417,2219M4.587
03/01/20201,23%0,2117,2216,5516,5017,2222M4.309
02/01/20200,83%0,1417,0117,0916,8317,0916M4.212
30/12/2019-1,92%-0,3316,8717,2516,6217,2718M3.695
27/12/2019-0,52%-0,0917,2017,3816,9217,3818M4.819
26/12/20190,64%0,1117,2917,1717,0317,4315M3.651
23/12/20191,78%0,3017,1816,8816,7617,1816M5.176
20/12/2019-0,82%-0,1416,8817,0316,7517,1344M3.625
19/12/20190,41%0,0717,0217,0016,8417,1731M7.640
18/12/20194,05%0,6616,9516,3216,3217,0462M13.562
17/12/20191,50%0,2416,2916,1416,1016,4020M4.378
16/12/20191,52%0,2416,0515,9515,8516,1345M3.590
13/12/20190,57%0,0915,8115,8415,3115,9443M7.185
12/12/2019-1,69%-0,2715,7216,0015,7216,0822M4.600
11/12/20190,88%0,1415,9915,8515,7916,0019M3.789
10/12/20190,06%0,0115,8515,8415,5815,8512M3.799
09/12/2019-0,06%-0,0115,8415,9015,6716,0212M3.417
06/12/20190,76%0,1215,8515,7415,7015,9011M3.510
05/12/20190,19%0,0315,7315,7015,6415,7811M2.523
04/12/2019-0,13%-0,0215,7015,7715,6515,8414M4.207
03/12/20190,26%0,0415,7215,8215,5515,8641M3.820
02/12/2019-1,57%-0,2515,6815,9215,5416,0324M6.943
29/11/20190,19%0,0315,9315,8915,6515,9717M4.118
28/11/2019-1,61%-0,2615,9016,2015,9016,208M1.979
27/11/20191,96%0,3116,1615,7815,7816,1835M5.476
26/11/2019-2,16%-0,3515,8516,2815,8016,4242M5.649
25/11/20192,27%0,3616,2015,7915,6716,2095M5.430
22/11/2019-2,04%-0,3315,8416,2015,7816,2231M6.010
21/11/20192,02%0,3216,1715,8515,7316,30146M9.328
19/11/20190,63%0,1015,8515,7615,4015,9242M8.410
18/11/20190,64%0,1015,7515,7915,6015,9049M8.864
14/11/20190,19%0,0315,6515,6215,4315,7220M6.590
13/11/20190,84%0,1315,6215,4915,3315,6737M6.432
12/11/20191,11%0,1715,4915,3215,2015,5126M6.235
11/11/20192,00%0,3015,3215,1014,9715,3214M5.085
08/11/20190,81%0,1215,0214,8514,7715,0817M4.264
07/11/2019-0,33%-0,0514,9014,9514,7915,0526M4.481
06/11/20190,74%0,1114,9514,8514,5414,9526M6.832
05/11/2019-1,26%-0,1914,8415,1014,6815,1325M9.740
04/11/2019-0,99%-0,1515,0315,2015,0315,3415M5.774
01/11/20192,64%0,3915,1814,7914,7915,4348M15.316
31/10/2019-4,33%-0,6714,7915,1814,6615,1844M10.133
30/10/20191,31%0,2015,4615,2715,2415,5224M5.025
29/10/2019-0,78%-0,1215,2615,5415,2216,0922M6.535
28/10/20191,99%0,3015,3815,1015,1015,7229M5.790
25/10/2019-2,58%-0,4015,0815,5415,0815,5523M5.160
24/10/2019-1,02%-0,1615,4815,6415,4615,7010M3.038
23/10/2019-0,64%-0,1015,6415,7515,5215,8218M5.548
22/10/20190,70%0,1115,7415,5915,5915,8827M6.894
21/10/2019-1,01%-0,1615,6315,8315,6115,8310M2.945
18/10/20190,25%0,0415,7915,7915,7216,0218M4.846
17/10/2019-2,54%-0,4115,7516,0915,7516,1411M3.478
16/10/20191,89%0,3016,1615,8615,6016,1615M4.004
15/10/20190,38%0,0615,8615,8115,7415,9612M3.301
14/10/2019-0,63%-0,1015,8015,9115,7015,9818M4.525
11/10/20191,92%0,3015,9015,6215,6215,9617M5.429
10/10/2019-0,19%-0,0315,6015,6415,5915,9221M3.858
09/10/2019-0,06%-0,0115,6315,6915,5915,799M2.953
08/10/20191,36%0,2115,6415,4915,4015,6917M4.928
07/10/2019-2,28%-0,3615,4315,7915,1915,8010M2.394
04/10/20191,09%0,1715,7915,6015,5515,8514M4.072
03/10/2019-0,45%-0,0715,6215,6915,4415,7517M4.207
02/10/2019-0,38%-0,0615,6915,7215,5415,8614M4.929
01/10/2019-2,54%-0,4115,7516,1615,6516,1644M13.515
30/09/20190,06%0,0116,1616,1516,0016,3312M2.836
27/09/2019-1,82%-0,3016,1516,4416,1516,5025M4.341
26/09/2019-0,24%-0,0416,4516,4816,3916,5913M3.476
25/09/2019-0,36%-0,0616,4916,5516,1716,5518M4.646
24/09/20190,91%0,1516,5516,3716,3016,6419M5.251
23/09/20190,37%0,0616,4016,2716,2016,5124M5.934
20/09/20190,43%0,0716,3416,3416,1716,4732M5.488
19/09/20191,18%0,1916,2716,2016,1216,3835M5.905
18/09/20191,84%0,2916,0815,8915,7816,0817M4.190
17/09/2019-0,13%-0,0215,7915,8315,7115,9620M3.952
16/09/20190,70%0,1115,8115,6115,4515,8427M6.329
13/09/20190,32%0,0515,7015,6615,4115,7029M5.770
12/09/2019-1,07%-0,1715,6515,9915,5316,0887M13.032
11/09/20190,96%0,1515,8215,8415,5815,8630M8.901
10/09/2019-1,14%-0,1815,6715,8915,5415,9027M5.698
09/09/2019-4,69%-0,7815,8516,5715,7016,6138M10.135
06/09/2019-3,37%-0,5816,6317,3016,6317,4426M4.835
05/09/20191,83%0,3117,2116,9316,7017,2127M6.720
04/09/2019-2,20%-0,3816,9017,4916,9017,4918M4.675
03/09/2019-0,80%-0,1417,2817,4417,0817,6219M3.213
02/09/20192,35%0,4017,4217,0016,9417,5512M3.340
30/08/20191,07%0,1817,0216,8616,7617,0631M6.461
29/08/20191,14%0,1916,8416,8116,6517,2123M4.781
28/08/20190,00%0,0016,6516,6016,4116,7822M3.309
27/08/2019-1,48%-0,2516,6516,7516,6216,8425M5.551
26/08/2019-0,24%-0,0416,9017,0016,6617,0823M8.110
23/08/2019-1,28%-0,2216,9417,1216,7517,2123M7.841
22/08/20191,48%0,2517,1616,9216,7417,2611M3.453
21/08/20192,80%0,4616,9116,6016,6017,0620M6.077
20/08/20190,30%0,0516,4516,3816,2416,6112M4.224
19/08/20191,23%0,2016,4016,3816,2116,4031M10.767
16/08/20191,25%0,2016,2016,1116,0416,3918M6.657
15/08/2019-1,84%-0,3016,0016,4115,9216,4126M9.416
14/08/20190,00%0,0016,3016,2916,0016,5219M6.615
13/08/20191,43%0,2316,3016,1415,9516,3515M6.311
12/08/2019-2,19%-0,3616,0716,6616,0716,8432M4.179
09/08/20191,29%0,2116,4316,3316,1816,5622M5.817
08/08/2019-0,43%-0,0716,2216,4015,9016,4051M9.535
07/08/2019-1,27%-0,2116,2916,4416,1016,4530M6.492
06/08/20192,74%0,4416,5016,2316,0016,5540M10.732
05/08/2019--16,0616,7116,0016,7831M11.872


*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