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
menu


Cotação atual, histórico e gráfico do papel: PHGN34

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
03/10/20241,32%2,29176,22175,50175,50177,154K4
01/10/2024-2,00%-3,55173,93173,93173,93173,931731
30/09/2024-0,79%-1,42177,48179,00177,48179,002K2
27/09/20244,93%8,40178,90178,90178,90178,907K1
26/09/20241,64%2,75170,50171,53170,50171,532K2
24/09/2024-0,43%-0,72167,75167,75167,75167,753K1
23/09/2024-0,20%-0,33168,47168,47168,47168,471681
20/09/20240,37%0,63168,80168,80168,80168,807K1
19/09/2024-0,49%-0,83168,17168,17168,17168,1724K1
18/09/2024-1,87%-3,22169,00170,00169,00170,0016K2
17/09/20240,80%1,37172,22171,00171,00172,2223K5
16/09/20240,17%0,29170,85169,80169,80170,8521K3
13/09/2024-2,29%-3,99170,56170,56170,56170,5620K1
12/09/20241,94%3,33174,55174,55174,55174,5519K1
11/09/20241,97%3,30171,22171,22171,22171,2217K1
10/09/2024-0,63%-1,06167,92167,92167,92167,9212K1
09/09/2024-0,22%-0,38168,98168,98168,98168,9810K1
06/09/20241,41%2,36169,36169,36169,36169,3612K1
05/09/2024-0,37%-0,62167,00167,00167,00167,003K1
04/09/2024-0,82%-1,38167,62168,21167,62168,2122K2
03/09/2024-1,38%-2,36169,00169,00169,00169,002K1
30/08/2024-0,66%-1,13171,36170,91170,91171,534K3
29/08/20241,11%1,89172,49172,49172,49172,495K1
28/08/20242,19%3,66170,60170,60170,60170,607K2
27/08/20241,03%1,70166,94166,94166,94166,947K1
26/08/2024-0,46%-0,76165,24166,00165,24166,003K2
23/08/20242,42%3,92166,00166,00166,00166,002K1
21/08/20240,60%0,96162,08161,12161,12162,083K3
20/08/20241,51%2,40161,12161,47161,12161,473K2
16/08/20240,30%0,48158,72158,72158,72158,725K1
15/08/20240,61%0,96158,24157,83157,83158,248K2
14/08/20240,51%0,80157,28156,60156,60157,2817K2
12/08/2024-1,24%-1,97156,48156,80156,48156,805K4
09/08/2024-2,79%-4,55158,45158,45158,45158,453K1
08/08/2024-0,02%-0,04163,00163,00163,00163,005K1
07/08/20240,00%0,00163,04163,04163,04163,043K1
02/08/20242,00%3,20163,04163,00163,00163,0410K2
31/07/202414,96%20,80159,84159,84159,84159,841591
11/07/20240,00%0,00139,04139,04139,04139,041K1
13/06/2024-2,17%-3,08139,04139,04139,04139,042K1
12/06/20242,13%2,96142,12141,89141,89142,124K2
05/06/202410,20%12,88139,16139,77139,16139,7728K9
04/06/2024-6,80%-9,22126,28138,00126,28138,0029K13
06/05/2024-0,73%-1,00135,50135,50135,50135,502711
02/05/2024-1,90%-2,65136,50136,50136,50136,501361
29/04/202428,56%30,91139,15129,88129,88148,0010K16
23/04/20242,93%3,08108,24108,24108,24108,241K1
17/04/20244,61%4,63105,16105,16105,16105,161051
28/03/2024-0,27%-0,27100,53100,80100,53100,801K2
27/03/2024-0,40%-0,40100,80100,80100,80100,802011
21/03/2024-3,72%-3,91101,20101,20101,20101,201011
18/03/2024-0,93%-0,99105,11105,11105,11105,115251
11/03/20244,02%4,10106,10106,10106,10106,101061
07/03/20240,59%0,60102,00102,00102,00102,001021
06/03/20241,50%1,50101,40101,40101,40101,401011
05/03/20240,81%0,8099,9099,9099,9099,90991
28/02/2024-0,90%-0,9099,1099,1099,1099,101982
27/02/20242,56%2,50100,00100,00100,00100,001001
22/02/20240,00%0,0097,5097,5097,5097,50971
21/02/2024-4,41%-4,5097,5097,5097,5097,5010K2
09/02/20240,69%0,70102,00102,00102,00102,002042
08/02/2024-1,72%-1,77101,30102,10101,30102,1010K2
07/02/2024-0,22%-0,23103,07103,07103,07103,072K1
06/02/2024-0,67%-0,70103,30103,30103,30103,301031
05/02/2024-2,73%-2,92104,00104,00104,00104,002K1
30/01/2024-6,60%-7,56106,92106,92106,92106,921061
23/01/2024-0,10%-0,12114,48114,48114,48114,481K1
19/01/2024-2,45%-2,88114,60114,60114,60114,601141
11/01/20240,00%0,00117,48117,48117,48117,485871
08/01/20245,42%6,04117,48117,48117,48117,481171
26/12/2023-0,19%-0,21111,44111,44111,44111,441111
22/12/20230,00%0,00111,65111,65111,65111,651111
21/12/2023-2,12%-2,42111,65111,65111,65111,651111
19/12/202311,94%12,17114,07114,07114,07114,071141
13/12/20230,59%0,60101,90101,90101,90101,905091
12/12/20232,63%2,60101,30100,50100,50101,301K2
11/12/20231,65%1,6098,7098,7098,7098,709871
07/12/2023-3,19%-3,2097,1097,1097,1097,109711
04/12/2023-0,50%-0,50100,30100,30100,30100,3010K1
14/11/20233,81%3,70100,8099,7099,70100,803992
13/11/2023-0,21%-0,2097,1097,1097,1097,10971
10/11/2023-1,12%-1,1097,3097,3097,3097,30971
07/11/2023-0,80%-0,7998,4098,4098,4098,40981
03/11/20233,65%3,4999,1999,1999,1999,19991
01/11/20233,64%3,3695,7096,0095,7096,001912
27/10/20231,47%1,3492,3492,3492,3492,34921
26/10/2023-0,87%-0,8091,0091,0091,0091,00911
25/10/2023-0,33%-0,3091,8091,8091,8091,809K1
20/10/2023-0,65%-0,6092,1092,1092,1092,10921
19/10/2023-2,01%-1,9092,7092,7092,7093,512783
18/10/2023-0,73%-0,7094,6094,6094,6094,60941
16/10/20230,37%0,3595,3096,0095,3096,002K3
09/10/2023-7,09%-7,2594,9594,7794,7795,802853
05/10/20231,39%1,40102,20102,20102,20102,201021
04/10/20231,51%1,50100,8097,3597,35100,802983
03/10/2023-2,17%-2,2099,3099,3099,3099,30991
28/09/20230,40%0,40101,50101,50101,50101,508121
27/09/20230,30%0,30101,10101,10101,10101,104K1
25/09/2023-3,26%-3,40100,80100,80100,80100,803021
20/09/2023-1,98%-2,10104,20104,20104,20104,202K3
18/09/20230,00%0,00106,30106,30106,30106,302121
11/09/20232,37%2,46106,30106,30106,30106,301061
08/09/2023-6,16%-6,82103,84104,72103,84104,722082
31/08/20234,10%4,36110,66110,66110,66110,661101
24/08/20230,00%0,00106,30106,30106,30106,304K1
16/08/20231,14%1,20106,30106,65106,30106,652122
15/08/20235,84%5,80105,10104,90104,90105,102K2
11/08/2023-0,71%-0,7199,3099,3099,3099,309931
10/08/2023-0,11%-0,11100,01100,12100,01100,123002
09/08/20230,93%0,92100,12100,12100,12100,121K1
08/08/2023-1,10%-1,1099,2099,2099,2099,20991
03/08/20231,83%1,80100,30100,30100,30100,301001
31/07/2023-0,51%-0,5098,5098,5098,5098,50981
26/07/2023-10,27%-11,3399,00110,3498,47110,3411K6
20/07/20232,56%2,75110,33110,33110,33110,331101
12/07/20233,84%3,98107,58107,58107,58107,582151
05/07/20232,88%2,90103,60103,40103,40103,603K2
27/06/20231,94%1,92100,70100,70100,70100,702011
26/06/202310,99%9,7898,7898,9997,7098,998K11
20/06/2023-1,11%-1,0089,0089,0089,0089,002673
19/06/2023-6,93%-6,7090,0090,0090,0090,00901
13/06/2023-6,36%-6,5796,7096,7796,5296,772893
09/05/2023-0,51%-0,53103,27103,27103,27103,271031
08/05/2023-0,71%-0,74103,80103,80103,80103,801031
03/05/2023-4,51%-4,94104,54104,54104,54104,541041
25/04/20230,00%0,00109,48109,48109,48109,488K1
24/04/202317,10%15,99109,48109,10109,10109,806K3
20/04/20232,74%2,4993,4993,5493,4993,541K2
18/04/20233,41%3,0091,0091,0091,0091,00911
17/04/20230,16%0,1488,0088,0088,0088,00881
14/04/2023-5,83%-5,4487,8687,6087,6087,864382
06/04/2023-0,89%-0,8493,3093,3093,3093,30931
03/04/20231,89%1,7594,1494,1494,1494,142821
31/03/2023--92,3992,1692,1692,3957K4


*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. (v4.2.8)
www.ibovx.com.br


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