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: PEPB34

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
27/02/2020-0,60%-3,78624,60620,69620,69624,60187K2
26/02/2020-1,57%-10,02628,38628,38628,38628,38126K1
20/02/20200,10%0,62638,40638,36638,36638,40638K2
19/02/20200,20%1,27637,78637,78637,78637,78191K1
18/02/20200,25%1,57636,51633,03633,03636,51571K2
13/02/2020-0,16%-1,01634,94635,96634,94635,96191K2
12/02/20200,31%1,95635,95633,90633,90637,26763K3
11/02/20200,63%3,97634,00634,00634,00634,003M1
10/02/20203,17%19,33630,03630,03630,03630,03189K1
05/02/20200,14%0,87610,70614,71610,47614,7118M8
04/02/20200,66%3,99609,83610,35609,42610,3518M13
03/02/2020-0,08%-0,46605,84605,84605,84605,84182K1
30/01/20200,84%5,07606,30606,30606,30606,30121K1
29/01/20200,36%2,16601,23601,23601,23601,23361K1
28/01/20200,05%0,31599,07599,07599,07599,07240K1
27/01/20200,40%2,39598,76598,76598,76598,76299K1
23/01/2020-0,72%-4,30596,37596,37596,37596,37179K1
22/01/20200,57%3,41600,67602,68600,67602,68180K2
21/01/20201,41%8,31597,26597,26597,26597,26179K1
17/01/20200,69%4,06588,95588,95588,95588,95236K1
16/01/20201,06%6,12584,89584,89584,89584,89117K1
15/01/20202,62%14,76578,77578,77578,77578,77463K1
14/01/2020-0,87%-4,95564,01564,01564,01564,0156K1
13/01/20202,67%14,77568,96563,35563,35568,96339K3
10/01/20200,58%3,20554,19554,19554,19554,19111K1
09/01/20200,66%3,60550,99550,99550,99550,99275K1
08/01/20200,25%1,36547,39551,18547,39551,18660K2
07/01/2020-1,10%-6,06546,03546,03546,03546,03491K1
06/01/20200,89%4,89552,09552,09552,09552,0955K1
03/01/20200,01%0,05547,20555,60547,20555,60388K3
02/01/2020-0,35%-1,93547,15547,15547,15547,15547K1
30/12/2019-1,47%-8,19549,08549,83549,08549,83495K2
27/12/20190,54%3,01557,27557,09557,09557,27279K2
26/12/2019-1,08%-6,05554,26554,26554,26554,26388K1
23/12/2019-0,52%-2,95560,31562,84560,31562,84280K2
20/12/20191,44%8,02563,26563,26563,26563,26169K1
19/12/20190,39%2,18555,24555,24555,24555,24222K1
18/12/2019-0,34%-1,87553,06556,47553,06556,47222K2
17/12/2019-0,40%-2,24554,93552,78552,78554,93942K2
16/12/2019-1,86%-10,55557,17557,17557,17557,17724K1
13/12/20190,71%4,00567,72567,72567,72567,72170K1
12/12/20190,18%1,03563,72559,87559,87563,72337K2
11/12/2019-0,70%-3,95562,69565,48562,69565,48395K2
10/12/2019-0,36%-2,06566,64566,64566,64566,64340K1
09/12/2019-0,40%-2,26568,70569,97568,70569,97171K2
06/12/20190,49%2,78570,96570,96570,96570,96685K1
05/12/2019-1,00%-5,74568,18568,18568,18568,18114K1
04/12/20191,24%7,01573,92573,92573,92573,92115K1
03/12/2019-0,42%-2,39566,91570,46566,91570,46227K2
02/12/2019-0,82%-4,69569,30569,30569,30569,30171K1
29/11/2019-1,17%-6,77573,99573,99573,99573,99344K1
27/11/20191,49%8,55580,76580,76580,76580,76174K1
26/11/20191,38%7,77572,21572,21572,21572,21172K1
25/11/20190,19%1,09564,44564,44564,44564,44339K1
22/11/20190,15%0,86563,35560,80560,80563,35225K2
21/11/2019-0,69%-3,90562,49565,05562,49565,05282K2
19/11/20190,30%1,69566,39566,39566,39566,39113K1
18/11/20190,93%5,23564,70564,70564,70564,70113K1
14/11/20190,46%2,57559,47559,47559,47559,47392K1
13/11/20191,07%5,91556,90556,90556,90556,9056K1
12/11/20190,26%1,44550,99550,99550,99550,99165K1
11/11/2019-0,66%-3,63549,55549,55549,55549,55165K1
08/11/20190,74%4,09553,18553,18553,18553,18166K1
07/11/20190,40%2,21549,09549,09549,09549,09220K1
06/11/20191,90%10,18546,88546,88546,88546,8855K1
05/11/2019-1,19%-6,49536,70536,70536,70536,70322K1
04/11/2019-1,08%-5,92543,19543,19543,19543,19380K1
01/11/2019-0,11%-0,58549,11548,96548,96549,11165K2
31/10/20190,31%1,71549,69553,37549,69553,37715K2
30/10/20190,36%1,94547,98547,98547,98547,98493K1
29/10/20190,23%1,26546,04546,04546,04546,04437K1
28/10/2019-0,69%-3,79544,78544,78544,78544,78327K1
25/10/2019-1,50%-8,37548,57549,58548,57549,58659K2
22/10/2019-1,36%-7,70556,94556,94556,94556,9456K1
21/10/2019-0,28%-1,56564,64564,64564,64564,64395K1
16/10/2019-0,49%-2,81566,20565,64565,64566,201M2
15/10/2019-0,08%-0,45569,01569,01569,01569,01455K1
14/10/20190,31%1,78569,46569,46569,46569,461M1
11/10/2019-0,38%-2,15567,68567,68567,68567,68341K1
10/10/20190,66%3,72569,83569,83569,83569,83171K1
09/10/20190,42%2,36566,11561,20561,20566,11618K2
08/10/2019-1,05%-6,00563,75563,75563,75563,7556K1
07/10/20190,07%0,40569,75569,75569,75569,75228K1
04/10/20190,96%5,40569,35569,35569,35569,35342K1
03/10/20191,26%7,04563,95563,95563,95563,95564K1
02/10/2019-2,87%-16,45556,91556,91556,91556,91223K1
01/10/20190,92%5,25573,36573,36573,36573,36115K1
30/09/20190,20%1,16568,11568,11568,11568,11114K1
26/09/20190,81%4,56566,95567,79566,95567,79284K2
25/09/2019-0,44%-2,50562,39562,23562,23562,393M2
24/09/20191,88%10,43564,89564,89564,89564,8956K1
18/09/20190,31%1,70554,46554,46554,46554,46166K1
16/09/2019-0,85%-4,75552,76552,76552,76552,76111K1
13/09/2019-0,17%-0,95557,51557,51557,51557,51223K1
12/09/20190,99%5,45558,46558,46558,46558,46112K1
11/09/2019-1,05%-5,85553,01553,01553,01553,01111K1
09/09/2019-2,38%-13,60558,86558,86558,86558,862M4
03/09/20191,99%11,18572,46572,46572,46572,46401K1
30/08/20190,44%2,46561,28561,28561,28561,2856K1
27/08/20191,02%5,64558,82560,46558,82560,46224K2
26/08/20193,12%16,73553,18545,70545,70553,18494K3
23/08/20190,73%3,89536,45536,45536,45536,45215K1
21/08/2019-0,49%-2,60532,56532,56532,56532,56160K1
20/08/20191,64%8,66535,16535,16535,16535,16107K1
16/08/20191,01%5,24526,50527,55526,50527,56738K3
15/08/20190,00%0,00521,26521,26521,26521,26313K1
14/08/20191,33%6,84521,26521,26521,26521,26156K1
13/08/20191,16%5,91514,42516,69514,42516,693M2
12/08/2019-0,09%-0,48508,51514,88508,51514,88306K2
09/08/20190,09%0,45508,99508,99508,99508,99204K1
08/08/2019-0,27%-1,39508,54504,20504,20508,54606K2
07/08/20192,19%10,92509,93508,94508,94509,93561K2
06/08/20190,60%3,00499,01499,01499,01499,01200K1
02/08/20190,71%3,52496,01496,02496,01496,02298K2
01/08/2019-0,77%-3,84492,49492,49492,49492,4998K1
30/07/20190,71%3,51496,33496,04496,04496,33199K2
26/07/20191,21%5,88492,82492,82492,82492,821M1
24/07/2019-1,53%-7,57486,94486,93486,93486,94633K2
23/07/20191,10%5,37494,51494,51494,51494,5199K1
19/07/2019-3,54%-17,97489,14489,14489,14489,14391K1
15/07/20191,37%6,85507,11507,11507,11507,1151K1
12/07/2019-1,51%-7,68500,26498,26498,26500,26349K2
11/07/20190,84%4,24507,94502,50502,50507,94403K3
10/07/2019-0,37%-1,85503,70503,70503,70503,70101K1
08/07/2019-0,46%-2,34505,55505,55505,55505,5551K1
05/07/2019-0,12%-0,62507,89507,62507,62507,89609K2
02/07/20190,45%2,27508,51508,75508,51508,75153K2
01/07/20190,47%2,37506,24506,24506,24506,24202K1
28/06/2019-0,49%-2,50503,87503,87503,87503,87101K1
27/06/2019-1,02%-5,21506,37506,37506,37506,37203K1
26/06/2019-0,60%-3,07511,58511,58511,58511,58512K1
25/06/20190,04%0,22514,65514,65514,65514,65257K1
21/06/20190,42%2,17514,43514,43514,43514,43103K1
19/06/2019--512,26512,26512,26512,2651K1


*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