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: PRIO3

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
26/05/2020-0,62%-0,1828,8030,5728,7531,35154M15.385
25/05/20207,73%2,0828,9827,7527,7529,45138M11.752
22/05/2020-2,18%-0,6026,9026,6025,7727,20122M13.291
21/05/20204,72%1,2427,5026,7926,2327,78164M19.134
20/05/2020-2,74%-0,7426,2627,5926,2128,30152M16.888
19/05/20208,00%2,0027,0024,9524,6627,06218M22.263
18/05/202020,08%4,1825,0022,1121,8725,00195M17.993
15/05/2020-0,95%-0,2020,8221,3320,8221,9294M13.188
14/05/20203,75%0,7621,0219,8419,3721,1985M13.843
13/05/2020-2,60%-0,5420,2621,0119,7521,1851M7.969
12/05/2020-1,42%-0,3020,8021,5520,3022,4697M13.867
11/05/20204,35%0,8821,1020,1019,7021,1769M7.803
08/05/2020-2,69%-0,5620,2221,2520,1321,4746M7.264
07/05/2020-0,05%-0,0120,7821,8020,5521,91100M14.651
06/05/2020-1,84%-0,3920,7921,0020,0021,2765M10.736
05/05/20207,35%1,4521,1820,8020,6621,78100M13.558
04/05/2020-3,52%-0,7219,7319,3019,1020,0951M9.317
30/04/2020-4,93%-1,0620,4521,5020,4122,0087M12.242
29/04/2020-1,28%-0,2821,5123,2020,8923,84184M21.053
28/04/202016,21%3,0421,7919,4819,0422,00143M19.132
27/04/20201,08%0,2018,7518,8017,8319,2055M9.554
24/04/2020-7,02%-1,4018,5519,5017,7019,8289M16.272
23/04/20200,71%0,1419,9520,8819,2821,44106M15.370
22/04/2020-3,83%-0,7919,8119,5219,1020,40151M22.921
20/04/2020-6,41%-1,4120,6020,5020,2221,49130M19.220
17/04/2020-2,18%-0,4922,0122,8421,9722,9862M10.180
16/04/2020-4,26%-1,0022,5024,5522,5024,8879M12.100
15/04/2020-0,80%-0,1923,5022,0021,6223,6587M14.034
14/04/20200,98%0,2323,6924,0023,2524,9095M12.576
13/04/2020-5,02%-1,2423,4624,7722,9525,38133M18.911
09/04/2020-11,75%-3,2924,7028,9023,8629,30239M26.671
08/04/20201,78%0,4927,9926,9026,6329,10230M25.127
07/04/20206,92%1,7827,5029,0027,1129,89228M30.319
06/04/202023,48%4,8925,7221,6721,2125,72242M26.871
03/04/20206,82%1,3320,8320,7318,6621,50191M27.771
02/04/202018,33%3,0219,5018,1517,3219,74182M23.057
01/04/2020-1,32%-0,2216,4815,8015,0716,6063M13.332
31/03/2020-1,76%-0,3016,7017,6516,3018,2089M15.152
30/03/2020-6,08%-1,1017,0018,0016,5618,88108M19.985
27/03/2020-4,38%-0,8318,1017,2516,9519,70103M18.480
26/03/20209,49%1,6418,9316,5116,5022,18177M23.565
25/03/202032,29%4,2217,2913,2813,1518,40121M20.631
24/03/202010,02%1,1913,0713,7012,6013,8862M12.352
23/03/2020-4,19%-0,5211,8812,0010,8112,3451M12.809
20/03/20204,82%0,5712,4013,2012,3014,60126M22.293
19/03/202014,30%1,4811,8310,409,3712,8062M15.684
18/03/2020-29,54%-4,3410,3512,889,1013,5770M19.802
17/03/2020-5,23%-0,8114,6916,0014,5116,2958M14.720
16/03/2020-16,98%-3,1715,5013,9813,8517,1757M12.537
13/03/202018,99%2,9818,6720,0515,3420,05100M18.318
12/03/2020-32,69%-7,6215,6918,6015,6918,6075M10.019
11/03/2020-8,70%-2,2223,3124,0022,0025,48108M17.920
10/03/202013,52%3,0425,5327,8023,2327,93172M24.554
09/03/2020-36,54%-12,9522,4922,8022,1727,60176M25.253
06/03/2020-10,39%-4,1135,4437,0035,1037,88138M17.348
05/03/2020-4,31%-1,7839,5540,7438,7342,26103M12.051
04/03/2020-1,08%-0,4541,3343,9040,8143,90138M13.708
03/03/2020-1,23%-0,5241,7843,5041,5644,98191M15.412
02/03/20207,36%2,9042,3039,3739,3142,94137M13.302
28/02/2020-1,01%-0,4039,4038,8937,8039,66197M20.632
27/02/2020-2,69%-1,1039,8039,3737,6642,46218M24.464
26/02/2020-14,72%-7,0640,9044,9040,4845,24177M17.737
21/02/2020-0,04%-0,0247,9648,0047,2849,40101M8.898
20/02/20201,98%0,9347,9848,5047,5149,98262M17.533
19/02/20200,21%0,1047,0547,4445,7047,79132M11.647
18/02/20204,33%1,9546,9544,8044,2547,10128M11.204
17/02/2020-1,10%-0,5045,0045,9544,8046,4081M6.992
14/02/20201,45%0,6545,5045,1044,8746,4996M9.756
13/02/2020-0,66%-0,3044,8543,9943,5545,3577M7.494
12/02/2020-0,75%-0,3445,1546,5044,3046,80155M14.302
11/02/20204,22%1,8445,4944,9540,4645,63220M17.497
10/02/2020-9,65%-4,6643,6547,9443,5248,30298M24.656
07/02/20200,88%0,4248,3147,4046,4949,30194M13.378
06/02/2020-0,23%-0,1147,8948,5547,1448,70114M8.512
05/02/2020-1,64%-0,8048,0049,7547,1050,00192M17.215
04/02/20201,73%0,8348,8051,0047,9151,50352M24.139
03/02/20200,08%0,0447,9748,5047,3149,47178M15.032
31/01/20201,33%0,6347,9346,9046,3949,86284M19.863
30/01/20203,37%1,5447,3044,0043,3047,35246M23.210
29/01/2020-3,87%-1,8445,7647,5145,0047,94250M21.053
28/01/20206,30%2,8247,6045,5045,5047,60162M10.243
27/01/2020-1,58%-0,7244,7844,0043,1346,17133M11.657
24/01/2020-2,21%-1,0345,5046,5345,5047,48126M12.017
23/01/20200,71%0,3346,5346,2045,2046,6899M10.176
22/01/20203,31%1,4846,2045,0945,0946,90132M13.091
21/01/20203,86%1,6644,7242,5042,4144,99101M10.572
20/01/20205,00%2,0543,0641,5040,7043,0678M7.024
17/01/2020-0,89%-0,3741,0141,7039,9042,02124M14.345
16/01/20200,19%0,0841,3841,4641,1542,60125M12.005
15/01/20200,46%0,1941,3041,5040,6042,50116M14.535
14/01/20205,90%2,2941,1139,2138,9041,11116M11.567
13/01/20204,30%1,6038,8237,2236,8039,1598M11.842
10/01/20202,25%0,8237,2236,3035,3837,97102M11.691
09/01/2020-3,83%-1,4536,4038,4036,0038,40110M12.292
08/01/2020-2,04%-0,7937,8538,7037,8539,1576M7.703
07/01/20200,13%0,0538,6438,8037,7539,3389M8.741
06/01/20201,96%0,7438,5938,6537,2739,75195M21.240
03/01/20205,79%2,0737,8537,0035,9038,60127M11.446
02/01/20208,23%2,7235,7833,7033,2935,8864M5.988
30/12/2019-2,48%-0,8433,0633,9032,8534,1659M5.624
27/12/2019-1,28%-0,4433,9034,8533,7335,4071M7.425
26/12/20193,12%1,0434,3433,6933,1434,8071M7.576
23/12/20197,73%2,3933,3031,1531,0033,64110M8.114
20/12/20193,03%0,9130,9130,0529,9831,1442M4.566
19/12/20191,28%0,3830,0029,6329,6330,3840M4.353
18/12/2019-0,94%-0,2829,6230,1329,5130,2846M5.300
17/12/20191,60%0,4729,9029,5028,2330,1273M8.692
16/12/20190,34%0,1029,4330,0029,4330,9774M9.579
13/12/20194,75%1,3329,3328,5028,1429,8563M7.895
12/12/20192,19%0,6028,0027,4027,4028,2842M5.147
11/12/20191,52%0,4127,4027,0026,8428,3853M6.649
10/12/20190,67%0,1826,9926,9026,4127,1233M4.848
09/12/20190,87%0,2326,8126,5826,0526,9431M4.575
06/12/20196,53%1,6326,5825,0425,0226,8357M6.091
05/12/2019-2,12%-0,5424,9525,5124,8026,2149M7.166
04/12/20198,56%2,0125,4923,5523,5525,5782M9.590
03/12/20191,73%0,4023,4823,1422,7023,7642M6.828
02/12/2019-0,77%-0,1823,0823,5022,9023,9546M6.205
29/11/20195,73%1,2623,2623,0022,5323,9067M8.913
28/11/20194,02%0,8522,0021,0121,0022,0020M3.498
27/11/2019-0,75%-0,1621,1521,1920,7421,5820M3.828
26/11/20194,46%0,9121,3120,4020,2821,4532M4.518
25/11/2019-1,07%-0,2220,4020,5920,3720,9922M5.114
22/11/20194,41%0,8720,6219,6819,6320,6940M7.139
21/11/20192,65%0,5119,7519,3019,1019,7822M4.721
19/11/2019-0,77%-0,1519,2419,3319,1419,5019M3.544
18/11/2019-0,36%-0,0719,3919,6019,0720,0026M5.403
14/11/20190,93%0,1819,4619,3019,2819,7417M3.033
13/11/2019-0,41%-0,0819,2819,3119,0119,5716M3.644
12/11/2019-0,92%-0,1819,3619,5919,2019,7920M4.111
11/11/2019-1,31%-0,2619,5419,7319,4319,9318M3.496
08/11/20190,35%0,0719,8019,6019,2819,8022M4.391
07/11/20192,97%0,5719,7319,1819,0919,9527M5.024
06/11/2019--19,1619,0318,5219,4526M4.459


*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