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: PORD11

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
29/05/20200,58%0,5595,2594,7094,2195,9862K39
28/05/2020-0,68%-0,6594,7095,3594,1096,00172K275
27/05/20200,38%0,3695,3595,4895,0595,8084K22
26/05/2020-0,53%-0,5194,9995,5094,3195,50130K36
25/05/2020-0,16%-0,1595,5095,6794,0095,6761K42
22/05/20200,37%0,3595,6595,3094,1096,0033K33
21/05/20200,32%0,3095,3094,8194,0095,4852K42
20/05/20200,68%0,6495,0094,8694,0395,0515K26
19/05/2020-1,19%-1,1494,3695,1194,0096,01147K290
18/05/2020-0,52%-0,5095,5094,8894,0096,2839K52
15/05/20200,52%0,5096,0095,8395,0096,2835K29
14/05/2020-0,34%-0,3395,5093,0093,0095,5034K28
13/05/2020-0,18%-0,1795,8396,0193,5096,0183K582
12/05/20200,89%0,8596,0096,3095,1796,3014K23
11/05/2020-0,89%-0,8595,1596,0094,0596,49125K66
08/05/2020-0,47%-0,4596,0096,9694,0396,9629K16
07/05/20200,31%0,3096,4596,1593,5097,0041K39
06/05/2020-0,05%-0,0596,1596,9495,9296,9438K32
05/05/2020-0,31%-0,3096,2096,5096,0096,9939K32
04/05/2020-1,32%-1,2996,5096,8595,7598,9826K33
30/04/20200,81%0,7997,7997,0096,0098,84205K90
29/04/2020-1,62%-1,6097,0098,8596,0198,90185K76
28/04/2020-0,25%-0,2598,6098,6097,0298,60113K57
27/04/20201,16%1,1398,8599,1997,0599,3512K27
24/04/2020-0,99%-0,9897,7299,4195,0099,4165K61
23/04/20200,92%0,9098,7098,5096,0099,96137K49
22/04/20200,31%0,3097,8095,0095,0098,50107K40
20/04/20200,00%0,0097,5099,0093,1299,0018K29
17/04/20203,17%3,0097,5094,5092,1097,5070K70
16/04/20202,06%1,9194,5093,0092,1094,9949K44
15/04/20200,10%0,0992,5992,9991,2592,9940K48
14/04/20201,65%1,5092,5091,0091,0092,9918K36
13/04/20201,68%1,5091,0089,5389,5391,8813K31
09/04/20201,26%1,1189,5088,3988,3989,8556K40
08/04/2020-1,13%-1,0188,3989,4886,2189,48206K79
07/04/2020-0,11%-0,1089,4091,7389,4091,7532K44
06/04/20200,00%0,0089,5091,8089,5091,87103K24
03/04/2020-1,09%-0,9989,5089,8089,5091,8912K18
02/04/20201,11%0,9990,4989,4988,0090,4920K18
01/04/2020-2,72%-2,5089,5089,9984,5089,994K9
31/03/20204,08%3,6192,0088,3988,1093,0033K20
30/03/2020-1,78%-1,6088,3990,0188,0093,3712K22
27/03/2020-2,71%-2,5189,9991,9987,7291,994K18
26/03/20205,04%4,4492,5085,0685,0693,345K13
25/03/20203,60%3,0688,0687,0287,0195,295K10
24/03/20201,13%0,9585,0079,3279,3285,0040K62
23/03/2020-3,78%-3,3084,0587,0077,7087,0025K24
20/03/20209,19%7,3587,3585,0085,0099,8917K19
19/03/2020-3,61%-3,0080,0083,0067,0883,00100K56
18/03/2020-14,55%-14,1383,0097,2081,2497,2041K56
17/03/2020-0,87%-0,8597,1396,5296,50100,0029K24
16/03/2020-2,99%-3,0297,98100,0096,50100,00264K52
13/03/20201,00%1,00101,00101,0098,02101,00149K66
12/03/2020-1,72%-1,75100,00100,5098,00100,55216K71
11/03/20201,14%1,15101,75101,00101,00102,1572K38
10/03/20200,02%0,02100,60100,61100,13102,46227K76
09/03/2020-1,87%-1,92100,58101,65100,10102,3999K84
06/03/2020-4,12%-4,40102,50106,77101,80107,00115K72
05/03/20205,06%5,15106,90101,55101,49107,19193K1.497
04/03/2020-0,16%-0,16101,75102,00101,45102,00139K69
03/03/20200,04%0,04101,91102,29101,90102,2956K42
02/03/2020-0,61%-0,63101,87102,89101,74103,49150K70
28/02/20200,09%0,09102,50102,40101,55102,50328K93
27/02/20200,15%0,15102,41102,28102,20103,00237K60
26/02/2020-0,72%-0,74102,26102,61102,26103,0089K56
21/02/2020-1,75%-1,83103,00104,82102,60104,82101K78
20/02/20200,22%0,23104,83104,60102,50105,2989K82
19/02/2020-0,85%-0,90104,60105,50104,60105,5027K37
18/02/2020-0,94%-1,00105,50106,89103,60106,89157K56
17/02/2020-2,30%-2,51106,50105,00103,51107,15438K121
14/02/20200,89%0,96109,01108,06107,90109,98425K304
13/02/2020-0,22%-0,24108,05108,50108,00108,50249K48
12/02/20200,76%0,82108,29107,50107,47108,50284K70
11/02/2020-0,05%-0,05107,47107,84107,35107,8460K31
10/02/2020-0,01%-0,01107,52107,55107,00107,94138K47
07/02/20200,10%0,11107,53107,45107,42108,60454K61
06/02/20200,16%0,17107,42107,25107,03107,42229K58
05/02/20200,23%0,25107,25107,10107,10107,3961K48
04/02/20200,07%0,07107,00106,99106,99107,1039K44
03/02/2020-0,07%-0,07106,93107,01106,70107,99480K317
31/01/20200,00%0,00107,00107,00106,50107,00501K446
30/01/20200,08%0,09107,00107,87106,83107,8795K119
29/01/2020-0,97%-1,05106,91108,00106,90108,99389K145
28/01/20200,18%0,19107,96107,77107,00108,4797K56
27/01/2020-0,21%-0,23107,77107,80107,06107,8046K60
24/01/20200,28%0,30108,00107,60107,60109,00133K87
23/01/20200,05%0,05107,70107,65107,40108,08341K82
22/01/20200,17%0,18107,65107,63107,40107,79218K88
21/01/2020-0,12%-0,13107,47107,63106,95107,6380K80
20/01/2020-0,16%-0,17107,60107,78107,20107,7948K64
17/01/2020-0,02%-0,02107,77107,79107,07107,79201K67
16/01/20200,27%0,29107,79107,50107,00108,00353K119
15/01/2020-0,10%-0,11107,50107,83106,80107,8562K71
14/01/20200,10%0,11107,61107,99106,86108,00203K116
13/01/20200,75%0,80107,50106,79106,79108,00420K150
10/01/20200,19%0,20106,70106,50105,60106,80117K76
09/01/20200,02%0,02106,50106,48106,00107,00110K100
08/01/2020-0,72%-0,77106,48107,50105,50107,50394K141
07/01/20200,78%0,83107,25106,42106,00107,49616K965
06/01/20200,40%0,42106,42106,00105,70106,43200K136
03/01/20201,04%1,09106,00104,92104,91106,00174K140
02/01/2020-5,36%-5,94104,91106,25104,11106,251M3.068
30/12/20193,00%3,23110,85107,62107,62111,40475K267
27/12/2019-1,17%-1,27107,62108,90107,00109,433M5.345
26/12/2019-1,14%-1,26108,89110,15107,80111,87800K5.176
23/12/20192,90%3,10110,15107,15107,15110,1693K107
20/12/2019-0,42%-0,45107,05107,53107,00108,28589K5.037
19/12/2019-1,19%-1,29107,50108,87106,95109,51570K434
18/12/2019-0,19%-0,21108,79109,02108,71111,43149K1.047
17/12/20190,36%0,39109,00108,80108,80109,91140K67
16/12/2019-1,26%-1,39108,61112,90107,55112,90376K750
13/12/2019-4,98%-5,76110,00115,78110,00115,78330K2.244
12/12/20192,53%2,86115,76111,81110,61115,84261K73
11/12/20192,17%2,40112,90110,50109,75112,9036K36
10/12/20190,61%0,67110,50109,55109,55110,5032K32
09/12/20190,58%0,63109,83109,40109,09109,8343K38
06/12/20190,20%0,22109,20108,02108,02109,2053K48
05/12/20190,44%0,48108,98108,65108,41109,0043K36
04/12/20190,46%0,50108,50108,00108,00109,0058K43
03/12/20190,09%0,10108,00108,00107,55108,4851K26
02/12/2019-0,05%-0,05107,90107,50107,13108,51295K80
29/11/20190,15%0,16107,95108,47107,01108,4710K31
28/11/20190,74%0,79107,79107,00107,00107,91185K95
27/11/20190,19%0,20107,00106,75106,75107,4424K21
26/11/2019-0,99%-1,07106,80107,80106,75107,8083K47
25/11/2019-0,12%-0,13107,87108,00107,87108,0034K42
22/11/20190,19%0,20108,00107,93107,10108,0039K50
21/11/20191,02%1,09107,80106,71106,71108,1643K44
19/11/2019-1,65%-1,79106,71108,50106,50108,50481K115
18/11/2019-0,23%-0,25108,50108,75106,51108,99119K92
14/11/20190,65%0,70108,75108,75108,06108,7520K25
13/11/20191,84%1,95108,05108,90106,61108,9840K50
12/11/2019-1,85%-2,00106,10109,00106,00109,004M90
11/11/2019--108,10108,20108,02109,0018K18


*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