ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: PEMA11

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
26/03/2024-7,17%-3,3042,7042,7042,7042,70852
25/03/202412,20%5,0046,0040,5040,5046,00862
22/03/20240,00%0,0041,0041,0041,0041,004101
21/03/2024-2,54%-1,0741,0041,0040,0041,002K4
20/03/20240,26%0,1142,0742,0942,0742,092522
19/03/20240,33%0,1441,9641,9641,9641,96411
18/03/20244,26%1,7141,8240,1140,1141,822K5
15/03/2024-13,95%-6,5040,1146,6140,1146,613K15
14/03/20240,00%0,0046,6144,2740,0046,6194514
13/03/202422,63%8,6046,6140,0040,0051,004K13
08/03/20245,26%1,9038,0138,0138,0138,01762
04/03/2024-14,02%-5,8936,1136,1136,1136,11361
29/02/2024-6,52%-2,9342,0042,0042,0042,00421
26/02/2024-0,02%-0,0144,9344,9344,9344,931792
23/02/20244,51%1,9444,9443,0041,8044,949519
22/02/20242,14%0,9043,0043,0043,0043,00862
21/02/20240,48%0,2042,1041,9541,9542,102523
20/02/2024-0,24%-0,1041,9041,9041,9041,90411
15/02/2024-5,62%-2,5042,0042,0042,0042,006302
14/02/2024-0,98%-0,4444,5044,9444,5044,94892
08/02/20240,00%0,0044,9443,5243,5044,941K9
07/02/20240,00%0,0044,9443,5143,5144,949874
06/02/20241,54%0,6844,9443,5143,5144,996125
01/02/2024-1,62%-0,7344,2644,2644,2644,261771
31/01/20249,73%3,9944,9944,9844,9844,994492
30/01/20240,00%0,0041,0041,0041,0041,002461
29/01/20240,00%0,0041,0041,0041,0041,009844
26/01/20241,21%0,4941,0041,0041,0041,003282
25/01/20240,00%0,0040,5140,5140,5140,514052
24/01/2024-7,81%-3,4340,5140,5340,5140,532K5
23/01/2024-0,39%-0,1743,9443,9443,9443,94871
22/01/2024-0,85%-0,3844,1144,1144,1144,11441
17/01/2024-1,13%-0,5144,4944,4944,4944,504005
16/01/202412,53%5,0145,0045,0045,0045,002701
15/01/2024-2,58%-1,0639,9940,0139,9940,018K9
11/01/20240,12%0,0541,0541,0541,0541,055333
10/01/2024-2,38%-1,0041,0043,0041,0043,005K11
09/01/2024-9,83%-4,5842,0042,0042,0042,00421
08/01/20240,00%0,0046,5846,5846,5846,588383
05/01/2024-0,89%-0,4246,5844,2544,2546,58902
28/12/2023-3,07%-1,4947,0047,0047,0048,996K7
27/12/20230,00%0,0048,4948,4948,4948,49481
26/12/2023-1,02%-0,5048,4948,9948,4949,001944
22/12/202310,07%4,4848,9949,0048,9949,001954
21/12/20230,02%0,0144,5144,5044,5049,993K12
20/12/20236,23%2,6144,5044,5144,5044,512K4
19/12/2023-0,26%-0,1141,8942,0141,8942,014615
18/12/20234,74%1,9042,0042,0042,0042,002101
13/12/2023-12,83%-5,9040,1040,0140,0140,102K8
11/12/20230,00%0,0046,0046,0046,0046,00461
08/12/20230,00%0,0046,0046,0046,0046,009201
07/12/20230,00%0,0046,0046,0045,0346,006355
06/12/20230,00%0,0046,0046,0046,0046,005522
05/12/20230,00%0,0046,0046,0045,9946,007814
04/12/2023-0,09%-0,0446,0043,7443,7446,041K8
01/12/20230,00%0,0046,0446,0446,0446,042301
30/11/20230,09%0,0446,0446,0246,0246,503K5
29/11/2023-1,08%-0,5046,0046,0045,0046,501K8
28/11/2023-1,04%-0,4946,5046,5046,5046,501862
27/11/20239,18%3,9546,9943,0543,0546,991K7
23/11/20230,02%0,0143,0443,0443,0443,04431
22/11/2023-4,38%-1,9743,0346,9843,0346,982305
21/11/2023-4,23%-1,9945,0046,9945,0046,992K10
20/11/20232,17%1,0046,9946,9946,9946,991K5
17/11/202313,92%5,6245,9944,0044,0045,99892
16/11/2023-10,31%-4,6440,3745,0540,3745,054416
14/11/20230,04%0,0245,0146,9940,1047,002K13
13/11/20235,12%2,1944,9944,9444,9444,99892
10/11/20237,00%2,8042,8039,5139,5142,802532
09/11/20231,19%0,4740,0040,0339,5340,031K7
08/11/2023-6,33%-2,6739,5346,5039,5349,003K14
07/11/20232,11%0,8742,2042,2042,2042,502K9
01/11/2023-6,32%-2,7941,3341,3341,3341,331K3
31/10/202314,60%5,6244,1238,5038,5044,126427
30/10/20231,29%0,4938,5039,3138,5039,319738
26/10/20238,63%3,0238,0139,8736,0239,873K16
25/10/2023-20,48%-9,0134,9944,0034,9945,506K14
23/10/20230,00%0,0044,0044,0044,0044,001323
20/10/20234,76%2,0044,0044,0044,0044,00881
19/10/2023-2,10%-0,9042,0042,0042,0042,002K2
18/10/2023-0,86%-0,3742,9042,9042,9042,906434
16/10/20230,00%0,0043,2743,2743,2743,277353
13/10/20230,00%0,0043,2743,2743,2743,27862
05/10/20230,00%0,0043,2743,2743,2743,276051
04/10/20230,00%0,0043,2743,2743,2743,275K3
03/10/20230,00%0,0043,2743,2543,2545,994K12
02/10/2023-0,16%-0,0743,2743,3243,2743,322164
29/09/202311,13%4,3443,3443,3443,3443,34861
28/09/20233,45%1,3039,0043,3639,0043,367843
27/09/20230,00%0,0037,7037,7037,7037,70371
25/09/20230,00%0,0037,7037,7037,7037,70751
21/09/20230,24%0,0937,7037,7037,7037,70752
19/09/20230,00%0,0037,6137,6137,6137,612K3
14/09/20230,29%0,1137,6137,6137,6137,61751
11/09/20230,00%0,0037,5037,5037,5037,503371
08/09/20231,35%0,5037,5037,5137,5037,511502
06/09/2023-13,95%-6,0037,0041,6835,3641,6857714
05/09/20231,13%0,4843,0043,0043,0043,005163
04/09/2023-11,40%-5,4742,5247,6642,5147,661K9
01/09/20232,11%0,9947,9947,9947,9947,991K2
31/08/20234,47%2,0147,0046,9946,9947,003K3
29/08/20232,23%0,9844,9947,8444,9950,042K3
28/08/2023-2,20%-0,9944,0144,0144,0144,011321
25/08/2023-0,02%-0,0145,0045,0145,0045,014503
24/08/20230,00%0,0045,0145,0645,0145,065402
23/08/2023-1,03%-0,4745,0145,0145,0145,01451
21/08/2023-0,02%-0,0145,4845,4845,4845,48451
18/08/2023-0,04%-0,0245,4945,4945,4945,535K22
17/08/20230,02%0,0145,5145,4945,4946,713K6
16/08/20231,09%0,4945,5045,0145,0145,501K3
15/08/2023-9,05%-4,4845,0149,4945,0149,492383
14/08/20233,10%1,4949,4948,0048,0049,724413
11/08/20236,64%2,9948,0045,0145,0148,003K9
10/08/20230,02%0,0145,0145,0145,0145,013603
08/08/2023-2,17%-1,0045,0045,0045,0045,001352
07/08/20231,05%0,4846,0046,0046,0046,00461
04/08/2023-1,47%-0,6845,5245,5245,5245,521823
03/08/2023-1,07%-0,5046,2046,1946,1946,203232
02/08/2023-9,48%-4,8946,7051,0045,5151,001K7
01/08/2023-0,79%-0,4151,5950,0048,6651,614K11
31/07/2023-5,45%-3,0052,0052,2552,0054,861593
28/07/20230,00%0,0055,0055,0055,0055,001653
27/07/20230,00%0,0055,0055,0055,0055,003K3
26/07/20234,01%2,1255,0052,8852,8855,002K8
25/07/2023-3,78%-2,0852,8850,0150,0152,887113
24/07/20230,00%0,0054,9651,0051,0054,961K10
21/07/20230,00%0,0054,9654,9654,9654,961092
20/07/20230,05%0,0354,9654,9354,9254,972K7
19/07/2023-0,07%-0,0454,9354,9654,9354,962744
18/07/2023-0,04%-0,0254,9754,9954,9755,001K7
17/07/202317,00%7,9954,9948,9948,5054,9929K294
14/07/2023-2,08%-1,0047,0047,0047,0048,704K10
13/07/2023-2,02%-0,9948,0048,7047,0048,707K10
12/07/2023--48,9947,9947,9048,996K12


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito