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: PATC11

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
29/05/20200,26%0,2286,4786,0085,9587,00387K2.028
28/05/2020-0,73%-0,6386,2586,8786,2587,00606K452
27/05/20201,61%1,3886,8885,5084,0786,88662K250
26/05/20200,16%0,1485,5085,3584,6385,95375K180
25/05/2020-1,12%-0,9785,3684,8284,1686,401M1.377
22/05/20202,53%2,1386,3384,2084,1086,98397K334
21/05/20200,23%0,1984,2084,0084,0084,59802K302
20/05/2020-0,62%-0,5284,0184,5384,0184,90529K500
19/05/2020-0,26%-0,2284,5384,7584,5384,94565K160
18/05/2020-0,59%-0,5084,7585,1584,7586,25722K275
15/05/20200,00%0,0085,2585,1085,1086,881M456
14/05/2020-0,87%-0,7585,2586,0085,0287,03565K677
13/05/2020-0,13%-0,1186,0086,5086,0086,99629K1.550
12/05/2020-2,17%-1,9186,1187,5486,1088,40782K1.896
11/05/2020-1,15%-1,0288,0288,5087,8889,37397K730
08/05/2020-1,07%-0,9689,0489,9887,5089,98975K1.417
07/05/20201,52%1,3590,0088,2687,7592,002M1.084
06/05/20200,17%0,1588,6588,2586,0389,152M772
05/05/2020-0,84%-0,7588,5089,4988,2589,98780K178
04/05/2020-1,48%-1,3489,2589,0085,9190,00275K192
30/04/20201,50%1,3490,5989,2689,0090,67556K3.435
29/04/20200,28%0,2589,2589,1088,8989,89405K128
28/04/20200,85%0,7589,0089,9388,5689,93516K160
27/04/2020-0,29%-0,2688,2588,0188,0090,67812K248
24/04/2020-1,93%-1,7488,5190,8587,1091,003M312
23/04/20200,00%0,0090,2591,9990,2592,01332K210
22/04/20200,28%0,2590,2590,0090,0091,86838K2.060
20/04/2020-1,42%-1,3090,0091,0190,0091,28445K226
17/04/2020-0,22%-0,2091,3092,0090,5093,00356K385
16/04/2020-0,54%-0,5091,5091,6190,7592,49681K472
15/04/20200,00%0,0092,0092,0991,1093,00401K204
14/04/20200,55%0,5092,0091,5091,5092,50620K193
13/04/20200,33%0,3091,5090,9990,5091,89409K754
09/04/20200,77%0,7091,2090,1989,7191,50621K147
08/04/20200,56%0,5090,5089,6989,0091,006M457
07/04/20200,33%0,3090,0089,7088,2991,001M358
06/04/20204,18%3,6089,7086,1286,1089,971M268
03/04/2020-0,06%-0,0586,1086,0586,0587,99606K268
02/04/20200,55%0,4786,1585,6885,1788,93626K420
01/04/2020-1,57%-1,3785,6885,0082,5186,88537K178
31/03/20200,75%0,6587,0586,4084,0188,78449K165
30/03/2020-0,36%-0,3186,4086,7083,5086,70370K150
27/03/2020-2,57%-2,2986,7185,9982,5187,00540K240
26/03/20204,71%4,0089,0084,9882,9392,502M1.461
25/03/20203,66%3,0085,0079,0476,0086,002M1.189
24/03/20202,24%1,8082,0082,4178,1082,411M826
23/03/2020-2,20%-1,8080,2082,0178,1184,501M411
20/03/20206,48%4,9982,0078,0378,0387,002M1.725
19/03/20202,71%2,0377,0174,5063,5084,004M1.826
18/03/2020-9,66%-8,0274,9881,8165,0081,811M827
17/03/2020-1,78%-1,5083,0084,5283,0086,972M378
16/03/2020-5,59%-5,0084,5084,9783,0187,002M412
13/03/20201,14%1,0189,5089,0087,5194,002M2.136
12/03/2020-6,88%-6,5488,4993,5086,1793,502M991
11/03/2020-2,03%-1,9795,0397,0395,0097,701M332
10/03/20201,06%1,0297,0096,0295,2599,003M497
09/03/2020-3,63%-3,6295,9898,0493,4898,042M718
06/03/2020-2,35%-2,4099,60102,0098,70102,001M2.561
05/03/2020-0,29%-0,30102,00102,01102,00103,952M652
04/03/20201,95%1,96102,30100,33100,20102,993M2.129
03/03/20201,32%1,31100,3499,9899,11101,481M1.889
02/03/2020-1,17%-1,1799,0399,0097,0299,802M808
28/02/2020-1,74%-1,77100,20101,3099,93101,482M679
27/02/2020-1,08%-1,11101,97102,99100,54103,992M2.223
26/02/20200,08%0,08103,08102,45100,16103,082M551
21/02/20200,24%0,25103,00102,76102,09103,941M994
20/02/20201,03%1,05102,75101,73101,61102,872M3.161
19/02/2020-0,58%-0,59101,70102,01101,51102,942M634
18/02/2020-1,98%-2,07102,29104,36101,61105,253M767
17/02/2020-1,64%-1,74104,36106,10104,10106,101M1.392
14/02/20200,57%0,60106,10105,50104,00106,102M882
13/02/2020-0,46%-0,49105,50105,50105,01107,002M1.055
12/02/20201,48%1,55105,99105,00104,02105,993M1.549
11/02/2020-0,05%-0,05104,44103,84103,21104,541M703
10/02/2020-0,94%-0,99104,49104,10103,20105,483M3.634
07/02/2020-0,96%-1,02105,48106,50104,00107,396M5.967
06/02/20202,01%2,10106,50104,51104,40108,006M13.661
05/02/20200,37%0,39104,40104,21103,70105,557M11.527
04/02/20201,77%1,81104,01102,21102,21105,239M6.246
03/02/2020-4,93%-5,30102,20103,80101,15104,4012M9.379
31/01/2020-9,08%-10,73107,50118,40107,00118,555M9.574
30/01/2020-5,42%-6,77118,23125,15115,09127,493M804
29/01/2020-3,09%-3,99125,00128,99125,00129,901M412
28/01/20203,61%4,49128,99125,99124,90130,001M396
27/01/2020-4,23%-5,50124,50130,00122,00130,021M568
24/01/2020-0,30%-0,39130,00130,85129,01132,002M550
23/01/20200,49%0,64130,39129,75129,75131,171M533
22/01/20200,79%1,02129,75129,28128,57130,982M588
21/01/20200,93%1,18128,73127,55126,00134,504M1.344
20/01/2020-3,37%-4,45127,55132,95126,50132,953M1.815
17/01/2020-4,35%-6,00132,00138,51128,00138,994M3.669
16/01/2020-4,94%-7,17138,00145,17136,00147,494M3.916
15/01/20202,45%3,47145,17142,89141,80146,213M713
14/01/20200,57%0,80141,70140,90140,90143,892M1.046
13/01/2020-2,57%-3,71140,90141,99140,04144,442M2.075
10/01/2020-2,93%-4,37144,61148,98137,44148,984M2.061
09/01/20204,61%6,57148,98146,47142,97149,403M962
08/01/2020-5,06%-7,59142,41148,00133,18149,897M3.266
07/01/2020-3,54%-5,50150,00155,00143,80158,897M3.864
06/01/2020-1,52%-2,40155,50157,00150,00158,005M3.392
03/01/20200,07%0,11157,90157,79150,00157,908M5.660
02/01/20209,20%13,29157,79144,44142,65159,855M4.766
30/12/20197,43%10,00144,50136,00136,00145,004M6.442
27/12/20193,46%4,50134,50130,00130,00139,002M1.053
26/12/20193,17%4,00130,00126,00125,20130,002M1.008
23/12/20192,52%3,10126,00123,00118,41126,003M896
20/12/20195,94%6,89122,90117,00116,11123,993M1.096
19/12/20193,26%3,66116,01112,50112,50116,872M786
18/12/2019-1,01%-1,15112,35113,51111,00113,985M2.316
17/12/2019-2,94%-3,44113,50116,93112,80117,794M1.569
16/12/2019-0,90%-1,06116,94117,99116,20117,992M1.050
13/12/20192,16%2,50118,00115,60115,30118,003M1.121
12/12/2019-0,43%-0,50115,50115,77115,01116,602M1.082
11/12/2019-0,69%-0,81116,00116,81114,71117,003M1.158
10/12/20191,60%1,84116,81116,50111,01116,934M2.037
09/12/2019-5,89%-7,19114,97122,15114,13122,155M2.099
06/12/2019-1,48%-1,84122,16125,44121,00125,443M2.035
05/12/2019-0,64%-0,80124,00124,80123,08126,003M1.307
04/12/20193,81%4,58124,80121,99121,50125,002M2.046
03/12/2019-4,93%-6,24120,22126,00115,16126,005M2.842
02/12/20193,66%4,46126,46125,00124,00132,714M1.900
29/11/2019-1,21%-1,50122,00124,00120,51127,001M412
28/11/20190,96%1,18123,50124,33123,48125,86821K257
27/11/2019-3,07%-3,88122,32126,20120,15126,201M1.324
26/11/2019-0,64%-0,81126,20126,99123,38127,012M601
25/11/20194,06%4,96127,01123,97120,61129,782M475
22/11/20190,07%0,08122,05121,24120,58124,032M713
21/11/20190,50%0,61121,97121,99120,50123,852M1.055
19/11/20192,59%3,06121,36119,00119,00121,361M577
18/11/2019-0,59%-0,70118,30119,00116,03120,513M836
14/11/2019-0,50%-0,60119,00121,96116,01121,962M1.140
13/11/2019-1,05%-1,27119,60120,87119,01123,572M1.063
12/11/2019-0,40%-0,48120,87121,35118,17121,942M1.310
11/11/2019--121,35117,12117,12121,992M553


*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