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: POSI3

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
29/05/2020-0,25%-0,014,064,063,914,0712M5.319
28/05/20200,74%0,034,074,003,914,2020M6.178
27/05/20206,88%0,264,043,863,784,0417M5.839
26/05/2020-0,26%-0,013,783,963,674,0516M5.420
25/05/20209,22%0,323,793,593,593,8815M5.198
22/05/2020-1,14%-0,043,473,443,373,5814M4.618
21/05/20203,54%0,123,513,433,383,6016M4.960
20/05/20201,80%0,063,393,383,323,4712M4.315
19/05/20203,10%0,103,333,263,203,5530M8.402
18/05/20202,54%0,083,233,303,173,3521M6.842
15/05/2020-4,55%-0,153,153,293,083,4316M7.149
14/05/20206,11%0,193,303,042,963,3216M6.698
13/05/2020-4,31%-0,143,113,353,023,3813M6.729
12/05/2020-4,41%-0,153,253,403,253,5614M6.390
11/05/2020-8,11%-0,303,403,663,363,8017M7.237
08/05/2020-2,89%-0,113,703,913,613,9416M6.620
07/05/2020-6,16%-0,253,814,173,764,2221M8.291
06/05/2020-2,64%-0,114,064,263,944,3320M6.827
05/05/2020-4,79%-0,214,174,544,104,7229M7.997
04/05/2020-4,78%-0,224,384,294,194,5725M8.973
30/04/20201,77%0,084,604,334,175,15102M28.603
29/04/202026,61%0,954,523,663,574,5252M14.095
28/04/20201,13%0,043,573,643,523,7017M5.566
27/04/20202,32%0,083,533,573,453,6910M4.347
24/04/2020-9,92%-0,383,453,723,323,7817M7.686
23/04/20205,80%0,213,833,693,634,0532M11.347
22/04/20202,84%0,103,623,573,483,6611M5.292
20/04/20202,92%0,103,523,373,273,588M4.477
17/04/2020-1,16%-0,043,423,583,423,618M4.455
16/04/2020-0,86%-0,033,463,623,403,6811M5.108
15/04/20204,18%0,143,493,183,123,5716M6.667
14/04/20200,00%0,003,353,503,323,5913M5.907
13/04/20202,45%0,083,353,273,163,3611M5.692
09/04/2020-3,54%-0,123,273,613,213,8434M13.760
08/04/202020,21%0,573,392,822,763,4224M10.093
07/04/20200,71%0,022,823,002,813,1313M9.103
06/04/20203,70%0,102,803,002,773,059M6.008
03/04/2020-10,89%-0,332,703,102,673,1213M8.858
02/04/2020-8,18%-0,273,033,452,903,5013M7.308
01/04/2020-5,17%-0,183,303,233,153,356M3.609
31/03/2020-0,57%-0,023,483,553,343,5911M6.745
30/03/2020-2,78%-0,103,503,853,343,8915M8.770
27/03/2020-0,55%-0,023,603,403,143,9017M9.583
26/03/202015,65%0,493,623,153,153,9719M9.075
25/03/202026,21%0,653,132,452,453,2717M9.126
24/03/202010,22%0,232,482,452,322,588M4.128
23/03/2020-11,76%-0,302,252,522,172,557M5.575
20/03/2020-2,67%-0,072,552,902,553,059M6.494
19/03/202014,41%0,332,622,191,932,8511M8.500
18/03/2020-34,57%-1,212,293,122,083,1511M10.456
17/03/2020-14,22%-0,583,504,253,504,3015M9.041
16/03/2020-7,27%-0,324,083,693,614,269M5.928
13/03/202010,00%0,404,404,653,854,7714M8.411
12/03/2020-20,32%-1,024,004,383,764,5010M5.599
11/03/2020-0,20%-0,015,024,954,625,3116M7.707
10/03/202015,63%0,685,034,854,755,4522M10.769
09/03/2020-16,35%-0,854,354,504,354,9011M4.922
06/03/2020-11,11%-0,655,205,485,155,5021M8.265
05/03/2020-12,69%-0,855,856,575,856,7034M7.219
04/03/2020-1,62%-0,116,706,926,516,9416M4.684
03/03/2020-1,16%-0,086,817,016,617,0718M5.753
02/03/20201,77%0,126,897,026,747,2229M8.635
28/02/20208,32%0,526,776,085,756,7733M11.512
27/02/2020-3,85%-0,256,256,366,026,4827M10.274
26/02/2020-3,99%-0,276,506,366,056,5114M4.691
21/02/2020-0,44%-0,036,776,746,636,8011M3.708
20/02/20200,15%0,016,806,766,736,8814M4.714
19/02/2020-1,45%-0,106,796,896,716,9811M3.374
18/02/20202,53%0,176,896,646,586,9012M3.276
17/02/2020-3,31%-0,236,727,076,707,0817M4.519
14/02/20200,72%0,056,957,006,827,3632M7.722
13/02/20200,29%0,026,906,716,706,9111M3.743
12/02/20201,62%0,116,886,826,686,9917M5.482
11/02/20201,04%0,076,776,766,556,8927M7.092
10/02/20204,69%0,306,706,846,457,1164M16.433
07/02/2020-3,03%-0,206,406,546,326,5518M5.622
06/02/2020-1,49%-0,106,606,766,456,9731M6.657
05/02/2020-3,32%-0,236,707,006,707,0925M10.573
04/02/2020-1,00%-0,076,937,186,857,2326M9.896
03/02/2020-6,17%-0,467,007,357,007,4634M9.459
31/01/2020-12,24%-1,047,466,906,857,9972M15.991
30/01/2020-5,35%-0,488,508,908,408,9011M3.076
29/01/2020-4,37%-0,418,989,428,869,5811M3.037
28/01/2020-3,69%-0,369,399,659,259,8511M3.207
27/01/2020-3,47%-0,359,7510,059,4310,1110M2.791
24/01/20201,41%0,1410,1010,009,9610,5019M4.143
23/01/2020-4,69%-0,499,9610,469,8210,8330M6.555
22/01/202013,34%1,2310,459,228,7410,4850M9.761
21/01/2020-4,46%-0,439,229,709,139,7513M3.953
20/01/20200,52%0,059,659,699,619,796M2.139
17/01/2020-1,03%-0,109,609,649,559,756M2.000
16/01/2020-1,22%-0,129,709,849,669,965M2.077
15/01/2020-1,01%-0,109,829,959,759,965M1.877
14/01/2020-1,10%-0,119,9210,039,9210,197M2.252
13/01/20201,62%0,1610,0310,009,9010,097M2.265
10/01/20201,54%0,159,879,839,709,969M3.428
09/01/20200,83%0,089,729,859,7010,1414M3.784
08/01/2020-2,43%-0,249,649,839,6110,1310M3.192
07/01/20203,67%0,359,889,579,5710,3221M4.822
06/01/2020-4,12%-0,419,539,909,509,9411M3.340
03/01/2020-2,17%-0,229,9410,149,7310,1412M3.204
02/01/2020-0,29%-0,0310,1610,2710,1510,449M2.190
30/12/2019-1,16%-0,1210,1910,3610,1410,549M2.042
27/12/2019-1,90%-0,2010,3110,6610,3110,769M2.391
26/12/2019-0,85%-0,0910,5110,7610,4710,9816M3.043
23/12/2019-4,07%-0,4510,6010,8810,6011,0819M3.920
20/12/20199,51%0,9611,0510,1910,1311,1040M6.682
19/12/2019-4,72%-0,5010,0910,5910,0610,5917M4.009
18/12/2019-3,90%-0,4310,5910,9010,5011,0021M4.673
17/12/2019-1,43%-0,1611,0211,3510,8611,4930M5.617
16/12/2019-0,18%-0,0211,1811,2810,9211,6430M5.864
13/12/2019-2,35%-0,2711,2011,9510,8212,0561M10.753
12/12/20192,96%0,3311,4711,5311,1512,41161M23.648
11/12/201918,89%1,7711,149,489,4811,1489M17.027
10/12/2019-7,23%-0,739,3710,009,3310,0037M8.986
09/12/2019-4,72%-0,5010,1010,7110,0510,9533M7.012
06/12/2019-3,64%-0,4010,6011,1310,1511,1380M15.476
05/12/201911,34%1,1211,0010,1110,1111,53143M26.031
04/12/201918,04%1,519,888,728,6610,0385M15.705
03/12/201911,30%0,858,377,557,528,3718M4.351
02/12/20191,62%0,127,527,497,407,5511M3.558
29/11/2019-2,76%-0,217,407,617,357,6213M3.341
28/11/20190,66%0,057,617,507,467,7217M3.735
27/11/2019-0,66%-0,057,567,737,457,8424M5.528
26/11/20192,15%0,167,617,486,757,6742M9.241
25/11/20192,19%0,167,457,617,227,8037M8.148
22/11/20198,00%0,547,297,106,867,6276M16.402
21/11/201914,41%0,856,755,865,796,9334M9.290
19/11/20199,06%0,495,905,465,445,9011M3.556
18/11/20192,85%0,155,415,275,195,6010M3.333
14/11/2019-3,66%-0,205,265,105,005,4512M3.988
13/11/201910,53%0,525,464,954,905,468M3.456
12/11/20191,02%0,054,944,924,854,983M1.941
11/11/2019--4,894,774,675,005M1.981


*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