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: PHMO34

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
11/10/20240,79%2,66338,58337,26335,94338,6433K6
10/10/2024-2,96%-10,23335,92336,48334,87336,4870K5
09/10/20246,77%21,96346,15346,15346,15346,155K1
07/10/20240,21%0,67324,19324,19324,19324,191K1
04/10/2024-0,67%-2,19323,52325,71323,52325,712K4
03/10/2024-1,00%-3,30325,71325,71325,71325,716K1
01/10/2024-0,17%-0,55329,01332,40329,01334,62243K569
30/09/20240,05%0,16329,56329,67327,36330,3346K132
27/09/2024-0,08%-0,27329,40329,67329,40329,676592
26/09/2024-2,05%-6,90329,67329,00327,76329,7010K8
23/09/20243,97%12,84336,57336,57336,57336,571K1
19/09/2024-3,07%-10,27323,73325,38323,73326,0425K4
18/09/2024-1,42%-4,80334,00338,80334,00338,8036K3
17/09/2024-2,62%-9,10338,80341,46338,80341,468K4
16/09/2024-0,20%-0,70347,90348,60347,90348,603K2
13/09/2024-0,20%-0,70348,60348,80348,60348,809K4
12/09/2024-0,79%-2,78349,30349,30349,30349,307K1
11/09/2024-0,89%-3,17352,08352,08352,08352,087041
09/09/2024-0,39%-1,40355,25356,30354,90356,305K3
04/09/20240,59%2,10356,65356,65356,65356,658K2
03/09/20242,33%8,06354,55346,49346,49355,60922K10
30/08/20245,28%17,37346,49345,01345,01347,538K9
23/08/20241,13%3,68329,12334,90328,79334,902K3
20/08/20240,59%1,92325,44325,44325,44325,443251
16/08/20240,70%2,24323,52321,28321,28323,522K2
15/08/20241,11%3,52321,28321,28321,28321,282K1
13/08/2024-2,23%-7,24317,76317,76317,76317,761K1
08/08/2024-0,33%-1,08325,00325,00325,00325,003251
07/08/2024-0,88%-2,89326,08326,40326,08326,406522
05/08/2024-2,27%-7,63328,97280,01280,01336,0028K5
02/08/20242,82%9,24336,60327,37327,37338,00410K88
31/07/20241,69%5,43327,36324,48324,41333,77179K144
30/07/20241,24%3,93321,93321,92321,92321,9386K3
29/07/2024-0,89%-2,87318,00318,00318,00318,006361
26/07/20241,08%3,43320,87320,87320,87320,873201
25/07/20243,54%10,84317,44317,44317,44317,443171
23/07/20249,94%27,72306,60304,80304,73306,602M34
09/07/2024-0,83%-2,32278,88278,88278,88278,882781
04/07/2024-0,34%-0,97281,20281,20281,20281,202811
03/07/2024-1,32%-3,77282,17285,36282,17285,365672
02/07/20240,47%1,34285,94285,94285,94285,945711
01/07/20241,69%4,72284,60283,03283,03284,602K2
27/06/20241,00%2,76279,88279,88279,88279,883K1
25/06/20240,43%1,18277,12275,02275,02277,126K7
17/06/20241,49%4,05275,94275,40274,84275,944K6
14/06/2024-1,84%-5,11271,89271,89271,89271,892711
11/06/20240,03%0,08277,00277,00277,00277,003K1
10/06/20241,51%4,12276,92276,13276,13276,922K2
06/06/2024-0,37%-1,00272,80274,43272,80274,432K2
04/06/20242,43%6,50273,80271,75271,75273,80145K6
03/06/20244,48%11,46267,30263,55263,55267,30117K12
23/05/20240,13%0,34255,84255,84255,84255,842551
20/05/2024-0,84%-2,16255,50254,37254,37257,0053K5
15/05/20240,10%0,26257,66258,70257,66258,7013K2
10/05/20243,48%8,65257,40256,10256,10257,403K2
08/05/20240,66%1,63248,75248,75248,75248,759951
07/05/20240,66%1,62247,12247,70247,12247,759K4
06/05/2024-1,01%-2,50245,50247,90245,50247,901K6
03/05/2024-1,00%-2,50248,00247,25246,50248,009K8
02/05/20241,04%2,58250,50247,25247,25250,506K3
30/04/20241,97%4,80247,92246,00246,00247,924932
29/04/2024-3,36%-8,45243,12243,36242,64244,32172K658
24/04/20243,99%9,65251,57251,57251,57251,572511
22/04/20240,51%1,22241,92242,68241,92242,6822K3
19/04/20241,23%2,92240,70240,25239,79240,706K4
18/04/20241,20%2,82237,78237,78237,78237,782371
17/04/2024-0,14%-0,33234,96234,96234,96234,964691
16/04/20242,61%5,98235,29235,29235,29235,294701
15/04/20240,80%1,83229,31231,15229,31231,159193
12/04/20240,00%0,00227,48227,48227,48227,484K1
11/04/20240,65%1,48227,48227,48226,38227,482K4
10/04/20240,22%0,50226,00226,50226,00226,504522
05/04/2024-1,10%-2,50225,50227,80225,50227,809064
04/04/2024-0,57%-1,31228,00229,00228,00229,004572
03/04/20240,00%0,00229,31229,31229,31229,319171
28/03/20241,53%3,45229,31229,31229,31229,312K1
26/03/2024-0,91%-2,07225,86227,24225,86227,248K3
25/03/2024-4,32%-10,29227,93227,93227,93227,932K1
19/03/2024-0,15%-0,36238,22238,22238,22238,224761
18/03/20241,60%3,75238,58238,58238,58238,582381
15/03/20240,06%0,13234,83234,14234,14234,837032
14/03/20240,83%1,94234,70233,76232,32234,704K4
11/03/20241,09%2,52232,76232,76232,76232,764651
08/03/20243,01%6,72230,24230,23230,23230,24115K3
04/03/20240,36%0,80223,52223,52223,52223,522231
27/02/2024-0,55%-1,24222,72223,81222,72224,481K4
22/02/20241,30%2,87223,96216,67216,67224,1832K102
20/02/20240,00%-0,01221,09223,08221,09223,0810K3
16/02/2024-0,10%-0,22221,10221,10221,10221,102211
14/02/20242,91%6,26221,32221,54220,66221,542K3
09/02/2024-1,35%-2,94215,06215,06215,06215,062151
08/02/2024-4,26%-9,70218,00220,00218,00220,0010K3
07/02/2024-1,56%-3,60227,70227,00227,00227,701K2
02/02/20242,91%6,54231,30228,85228,85231,304K3
31/01/20240,38%0,85224,76224,76224,76224,764491
25/01/2024-0,48%-1,09223,91223,91223,91223,918951
24/01/2024-2,37%-5,46225,00225,40225,00225,402K2
22/01/20240,91%2,07230,46228,85228,85230,464592
19/01/2024-1,39%-3,22228,39227,00227,00228,393K3
17/01/2024-0,47%-1,10231,61234,14231,61234,141K2
16/01/20240,78%1,80232,71232,71232,71232,711K1
15/01/20240,00%-0,01230,91230,91230,91230,912301
12/01/2024-1,08%-2,53230,92230,92230,92230,923K1
10/01/2024-1,17%-2,76233,45236,21233,45236,217052
09/01/20240,95%2,23236,21236,21236,21236,212361
08/01/2024-0,01%-0,02233,98234,37233,98234,3710K2
03/01/2024-0,08%-0,18234,00234,00234,00234,0070K2
02/01/20243,90%8,78234,18233,91233,91234,372K3
26/12/2023-2,39%-5,52225,40224,25224,20225,405K4
20/12/2023-1,57%-3,68230,92225,16225,16230,921K6
19/12/20230,56%1,31234,60235,52231,64235,5227K4
18/12/2023-0,73%-1,71233,29233,29233,29233,296991
15/12/20234,93%11,04235,00235,00235,00235,001K2
08/12/2023-0,02%-0,04223,96223,96223,08224,1820K90
07/12/2023-2,22%-5,08224,00224,00224,00224,004481
05/12/2023-0,50%-1,15229,08227,47226,55229,5430K131
30/11/20230,50%1,15230,23230,23230,23230,234601
28/11/2023-0,59%-1,37229,08225,00225,00229,80424K46
27/11/20230,29%0,66230,45230,92230,45230,924612
24/11/2023-0,39%-0,90229,79229,79229,79229,793K2
22/11/20231,71%3,87230,69230,69230,69230,692301
21/11/20232,24%4,96226,82226,82226,82226,824532
16/11/20230,85%1,86221,86221,86221,86221,8613K1
13/11/20230,46%1,00220,00220,00220,00220,002201
10/11/2023-1,05%-2,32219,00221,00219,00221,0090K5
09/11/2023-0,13%-0,29221,32221,20221,20221,326632
07/11/2023-0,27%-0,59221,61221,61221,61221,6116K21
06/11/2023-1,22%-2,74222,20224,91222,20224,9126K4
03/11/20230,98%2,19224,94224,94224,94226,284K6
01/11/2023-0,97%-2,19222,75223,74222,75223,7445K2
31/10/2023-0,25%-0,56224,94226,78224,94226,781K2
30/10/20233,39%7,40225,50220,00220,00225,501K3
27/10/2023-3,00%-6,74218,10220,66218,10220,666592
26/10/2023--224,84224,84224,84224,844491


*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