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
20/12/2024-1,60%-2,48152,40152,10152,10152,401K2
16/12/2024-2,81%-4,48154,88154,88154,88154,881541
10/12/2024-0,10%-0,16159,36159,36159,36159,361591
06/12/2024-0,30%-0,48159,52159,52159,52159,521591
03/12/2024-1,48%-2,40160,00161,12160,00161,1214K2
02/12/20242,94%4,64162,40162,40162,40162,402K1
27/11/20240,61%0,96157,76157,76157,76157,767881
26/11/20242,69%4,10156,80155,68155,68156,803122
22/11/20242,00%3,00152,70152,70152,70152,701521
18/11/2024-2,74%-4,22149,70149,70149,70149,701491
08/11/2024-1,49%-2,33153,92153,00153,00154,4016K4
07/11/20244,26%6,39156,25156,25156,25156,2520K1
06/11/2024-3,89%-6,07149,86149,86149,86149,8621K2
05/11/2024-0,24%-0,37155,93155,93155,93155,9327K1
04/11/20241,63%2,50156,30156,00156,00158,0033K9
01/11/20241,76%2,66153,80153,30153,30153,8028K2
31/10/2024-0,12%-0,18151,14151,00151,00151,1437K3
30/10/2024-1,49%-2,29151,32150,83150,60151,4036K7
29/10/20241,84%2,78153,61153,61153,61153,6137K1
28/10/2024-16,67%-30,17150,83150,83150,83150,8335K1
25/10/2024-1,09%-2,00181,00181,00181,00181,0025K1
24/10/20241,17%2,12183,00183,00183,00183,0018K20
23/10/2024-0,80%-1,46180,88180,88180,88180,8822K1
22/10/2024-0,58%-1,07182,34182,34182,34182,3415K1
21/10/20241,05%1,90183,41183,41183,41183,412K1
18/10/20240,21%0,38181,51181,08181,08181,517K2
17/10/2024-1,04%-1,90181,13181,13181,13181,134K1
16/10/20240,02%0,03183,03183,03183,03183,039K1
15/10/20241,67%3,00183,00183,00183,00183,0011K1
14/10/2024-1,19%-2,16180,00180,00180,00180,004K1
11/10/20242,22%3,96182,16182,25182,16182,256K2
10/10/2024-1,49%-2,70178,20178,20178,20178,209K1
09/10/20242,22%3,93180,90180,90180,90180,9022K1
08/10/20240,84%1,48176,97176,97176,97176,9727K1
07/10/2024-0,41%-0,73175,49175,49175,49175,4939K1
04/10/20240,00%0,00176,22176,22176,22176,225K1
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
27/09/2023--101,10101,10101,10101,104K1


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar