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: PFIZ34

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
14/02/2020-2,64%-4,27157,67157,67157,67157,6779K1
13/02/2020-2,01%-3,32161,94161,86161,86162,20486K3
12/02/2020-0,18%-0,30165,26163,80163,80165,26459K2
11/02/20200,88%1,44165,56165,56165,56165,56116K1
10/02/2020-0,59%-0,98164,12164,32164,12164,32312K3
07/02/20200,86%1,41165,10164,66164,66165,40231K3
06/02/20200,74%1,21163,69163,69163,69163,69196K2
05/02/20201,75%2,80162,48162,31162,31162,4881K2
04/02/2020-0,23%-0,37159,68159,80159,68159,8048K2
03/02/20200,02%0,03160,05159,20159,20160,0580K2
31/01/20202,58%4,02160,02160,02160,02160,0216K1
30/01/2020-1,39%-2,20156,00157,90156,00157,9031K2
29/01/2020-1,72%-2,77158,20160,92158,20160,92160K5
28/01/2020-4,38%-7,37160,97163,50160,43163,50370K4
27/01/20200,42%0,71168,34169,68168,34169,6834K2
24/01/2020-0,85%-1,43167,63167,70167,60167,70184K4
23/01/2020-0,15%-0,25169,06169,06169,06169,0668K1
22/01/2020-0,76%-1,29169,31168,77168,44169,31236K3
21/01/20200,55%0,94170,60170,60170,60170,6034K1
17/01/2020-0,28%-0,48169,66169,72169,66169,72136K2
16/01/2020-0,04%-0,07170,14170,14170,14170,1417K1
15/01/20202,67%4,42170,21170,45170,21170,45119K2
14/01/20202,21%3,59165,79165,79165,79165,7933K1
13/01/2020-0,27%-0,44162,20162,20162,20162,2049K1
10/01/20201,64%2,63162,64161,65161,20162,64242K3
09/01/20200,43%0,68160,01159,41159,41160,01112K2
08/01/20200,49%0,78159,33159,33159,33159,33526K1
07/01/2020-0,04%-0,06158,55158,80158,55158,8048K2
06/01/2020-0,14%-0,23158,61158,61158,61158,6163K1
03/01/20200,75%1,19158,84157,82157,82158,84332K2
02/01/20200,38%0,59157,65157,65157,65157,6516K1
30/12/2019-1,63%-2,61157,06156,68156,68157,06110K2
27/12/2019-0,29%-0,47159,67159,67159,67159,6780K1
26/12/2019-0,21%-0,33160,14160,14160,14160,1432K1
23/12/20191,22%1,94160,47161,54160,47161,5432K2
19/12/2019-0,30%-0,47158,53158,53158,53158,5316K1
18/12/20191,07%1,69159,00158,81158,81159,0048K2
17/12/2019-1,61%-2,58157,31158,80157,31158,80615K4
16/12/20191,04%1,65159,89159,89159,89159,89432K1
13/12/2019-0,27%-0,43158,24156,71156,71158,24533K2
12/12/20190,70%1,11158,67157,10157,10158,67315K3
11/12/2019-1,90%-3,05157,56157,56157,56157,56268K1
10/12/2019-0,47%-0,76160,61160,61160,61160,6116K1
04/12/20191,33%2,12161,37161,37161,37161,3716K1
03/12/2019-1,78%-2,88159,25159,25159,25159,2516K1
02/12/2019-2,11%-3,50162,13162,11162,11162,13600K2
28/11/20190,00%0,00165,63165,63165,63165,6317K1
27/11/20191,36%2,22165,63163,90163,90165,6349K2
26/11/20190,99%1,60163,41163,30163,30163,4133K2
22/11/20191,91%3,03161,81161,81161,81161,8116K1
21/11/20193,15%4,85158,78157,84157,84158,78269K2
13/11/20190,08%0,13153,93153,12153,12153,93107K2
11/11/2019-0,83%-1,29153,80152,12152,12153,8046K2
08/11/20192,12%3,22155,09155,09155,09155,0916K1
07/11/2019-0,19%-0,29151,87151,81151,81151,87106K3
06/11/20190,77%1,16152,16152,16152,16152,1615K1
05/11/2019-0,63%-0,96151,00151,00151,00151,0091K1
04/11/2019-2,13%-3,30151,96151,96151,96151,9615K1
31/10/20190,75%1,15155,26155,26155,26155,26155K1
30/10/20191,22%1,85154,11154,11154,11154,1162K1
29/10/20192,78%4,12152,26153,05152,26153,05551K3
25/10/20191,19%1,74148,14146,80146,80148,14252K2
24/10/2019-0,42%-0,62146,40146,40146,40146,4044K1
23/10/2019-1,47%-2,19147,02147,02147,02147,0215K1
22/10/2019-0,42%-0,63149,21149,21149,21149,2145K1
21/10/2019-0,91%-1,37149,84149,84149,84149,8415K1
18/10/2019-0,09%-0,14151,21151,21151,21151,2115K1
17/10/2019-0,16%-0,24151,35151,35151,35151,3515K1
16/10/20190,09%0,13151,59153,25151,24153,25545K5
15/10/20190,50%0,75151,46151,46151,46151,4615K1
14/10/20191,22%1,81150,71150,71150,71150,7115K1
11/10/20192,17%3,16148,90148,90148,90148,9045K1
09/10/20190,16%0,23145,74145,74145,74145,74612K1
08/10/2019-0,66%-0,97145,51145,51145,51145,5144K1
07/10/20191,93%2,78146,48146,48146,48146,4815K1
03/10/2019-2,94%-4,36143,70143,70143,70143,7029K2
01/10/2019-0,76%-1,13148,06148,50148,06148,50207K4
25/09/20190,17%0,26149,19149,19149,19149,192M3
17/09/2019-2,26%-3,45148,93148,93148,93148,9389K1
12/09/2019-1,05%-1,62152,38152,15152,15152,3861K2
10/09/20192,18%3,29154,00151,95151,95154,00183K3
09/09/20191,73%2,56150,71150,71150,71150,7115K1
06/09/20190,62%0,92148,15148,15148,15148,1515K1
04/09/2019-1,84%-2,76147,23147,23147,23147,2388K1
03/09/20192,67%3,90149,99151,00149,99151,00211K4
30/08/2019-0,60%-0,88146,09146,09146,09146,0915K1
29/08/20191,76%2,54146,97146,97146,97146,9715K1
26/08/20191,80%2,55144,43144,43144,43144,4372K1
23/08/20191,39%1,94141,88141,52141,52141,8871K2
21/08/20190,44%0,61139,94140,40139,94140,4042K2
20/08/2019-1,78%-2,52139,33140,60139,33140,91141K3
19/08/20193,46%4,75141,85141,85141,85141,8557K2
15/08/2019-1,69%-2,36137,10137,10137,10137,1014K1
14/08/20190,24%0,33139,46139,46139,46139,4614K1
13/08/2019-1,10%-1,55139,13141,25139,13141,821M9
12/08/2019-1,76%-2,52140,68140,77140,68140,77183K2
09/08/2019-0,95%-1,37143,20143,20143,20143,2014K1
08/08/2019-0,58%-0,85144,57144,57144,57144,5772K1
06/08/2019-0,24%-0,35145,42145,90145,42145,9087K2
05/08/2019-1,24%-1,83145,77147,00145,77147,0059K2
02/08/20190,68%1,00147,60147,20147,20147,60325K4
01/08/2019-0,93%-1,37146,60147,00146,60147,0029K2
31/07/20190,98%1,44147,97147,97147,97147,9715K1
30/07/2019-6,81%-10,70146,53148,30146,53148,3059K2
29/07/2019-3,05%-4,94157,23157,23157,23157,23173K1
26/07/20191,19%1,90162,17162,16162,16162,49438K3
19/07/20190,29%0,46160,27160,27160,27160,2716K1
18/07/2019-0,77%-1,24159,81159,81159,81159,8116K1
16/07/20190,68%1,09161,05161,05161,05161,0564K1
15/07/20191,31%2,07159,96161,77159,96161,7765K2
12/07/2019-1,71%-2,75157,89158,85157,89159,35190K4
11/07/2019-2,55%-4,20160,64161,80160,64162,85323K4
08/07/2019-1,55%-2,59164,84164,84164,84164,8482K1
05/07/2019-1,37%-2,32167,43168,26167,43168,26252K2
02/07/20191,40%2,34169,75169,41169,41169,7568K2
01/07/20191,02%1,69167,41167,41167,41167,41753K5
28/06/20190,15%0,24165,72165,45165,45165,7283K2
27/06/20190,24%0,40165,48167,51165,48167,51166K2
26/06/2019-2,05%-3,45165,08165,05165,05165,08149K2
25/06/20190,55%0,92168,53168,72168,53168,72118K2
21/06/20191,37%2,26167,61167,61167,61167,6134K1
18/06/2019-0,82%-1,37165,35165,35165,35165,352M1
17/06/2019-0,19%-0,32166,72167,73166,72167,7333K2
14/06/20192,54%4,13167,04166,55166,55167,0433K2
13/06/2019-1,74%-2,89162,91163,89162,91163,8998K2
12/06/20191,44%2,35165,80165,80165,80165,8050K1
11/06/2019-2,20%-3,67163,45164,42163,45164,4282K2
07/06/20190,81%1,35167,12166,45166,45167,1283K2
06/06/20190,11%0,19165,77166,52165,77166,52100K2
05/06/20191,83%2,98165,58165,58165,58165,5833K1
04/06/2019-0,17%-0,28162,60162,60162,60162,6016K1
03/06/2019-0,62%-1,02162,88163,65162,14163,651M9
31/05/2019-1,46%-2,42163,90163,90163,90163,9016K1
29/05/2019--166,32165,00164,92166,3283K3


*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