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
25/06/2019-2,06%-0,3315,6816,0015,6316,0913M3.515
24/06/2019-1,96%-0,3216,0116,6016,0016,6414M3.241
21/06/20192,64%0,4216,3316,3816,3016,9425M4.752
19/06/2019-0,87%-0,1415,9116,0415,9116,207M2.009
18/06/2019-0,43%-0,0716,0516,2015,9516,3111M2.199
17/06/20190,62%0,1016,1216,0415,7116,378M2.158
14/06/2019-0,80%-0,1316,0216,1015,8716,298M1.869
13/06/20192,74%0,4316,1516,1015,8516,4517M2.872
12/06/2019-3,56%-0,5815,7216,2615,5116,2627M5.621
11/06/2019-2,57%-0,4316,3016,9016,2216,9714M3.219
10/06/2019-0,42%-0,0716,7317,0016,6317,0010M2.338
07/06/2019-0,53%-0,0916,8016,9216,8017,2813M2.562
06/06/2019-0,35%-0,0616,8917,1416,7217,148M1.909
05/06/2019-2,47%-0,4316,9517,2516,7717,3815M3.406
04/06/2019-0,69%-0,1217,3817,6917,2817,719M2.141
03/06/20190,75%0,1317,5017,4817,4117,8611M2.509
31/05/2019-2,09%-0,3717,3717,4017,2017,7517M2.998
30/05/2019-1,44%-0,2617,7418,0917,7418,2511M2.459
29/05/2019-2,60%-0,4818,0018,2917,8318,5919M3.864
28/05/20192,78%0,5018,4818,0118,0118,8644M4.610
27/05/20193,51%0,6117,9817,5317,3118,3617M3.991
24/05/2019-0,91%-0,1617,3717,8017,1117,9413M2.539
23/05/2019-4,57%-0,8417,5318,2017,4218,3924M4.175
22/05/2019-1,45%-0,2718,3718,6918,2718,9914M3.083
21/05/2019-1,01%-0,1918,6418,9118,2119,2519M3.660
20/05/20190,75%0,1418,8318,7518,4819,2715M2.412
17/05/2019-0,59%-0,1118,6918,5018,2519,3730M5.629
16/05/20199,88%1,6918,8016,6016,6018,8028M3.827
15/05/20190,35%0,0617,1116,9416,5017,7515M2.385
14/05/20192,77%0,4617,0516,8416,7117,2910M2.027
13/05/2019-5,31%-0,9316,5917,5016,5917,7214M2.723
10/05/20190,52%0,0917,5217,4317,2117,798M1.885
09/05/2019-2,08%-0,3717,4317,8417,3717,845M1.249
08/05/20192,89%0,5017,8017,3017,3017,9910M1.908
07/05/2019-0,86%-0,1517,3017,4817,1617,557M1.189
06/05/2019-0,74%-0,1317,4517,2717,0517,6511M1.589
03/05/2019-0,40%-0,0717,5817,6917,2717,9716M2.661
02/05/2019-4,34%-0,8017,6518,2017,6018,3726M4.002
30/04/20190,82%0,1518,4518,4818,3418,7912M2.206
29/04/2019-2,14%-0,4018,3018,8118,2818,909M1.407
26/04/2019-1,53%-0,2918,7018,8118,4118,998M1.715
25/04/2019-1,86%-0,3618,9919,4818,6519,4829M2.945
24/04/2019-2,32%-0,4619,3519,9719,1319,9820M3.363
23/04/20192,59%0,5019,8119,6219,3520,3427M3.243
22/04/20197,58%1,3619,3118,2218,1019,4340M4.246
18/04/2019-0,83%-0,1517,9518,1017,5618,1819M2.989
17/04/20191,06%0,1918,1018,1017,9018,5712M1.973
16/04/2019-0,78%-0,1417,9117,9717,6818,2010M1.616
15/04/2019-0,82%-0,1518,0518,4117,9718,579M1.491
12/04/20190,39%0,0718,2017,9017,8118,5016M2.478
11/04/2019-4,18%-0,7918,1319,1718,1319,2022M3.188
10/04/20195,05%0,9118,9218,1617,6519,1536M4.861
09/04/2019-3,95%-0,7418,0118,6918,0118,7117M2.705
08/04/2019-0,74%-0,1418,7518,8018,6219,0510M1.774
05/04/2019-0,26%-0,0518,8918,9218,7319,178M1.779
04/04/2019-0,32%-0,0618,9419,0118,7219,2412M2.167
03/04/2019-2,06%-0,4019,0019,6518,9519,6514M1.859
02/04/20190,10%0,0219,4019,5819,1319,7011M1.853
01/04/20192,54%0,4819,3819,1919,1619,9823M3.927
29/03/2019-0,47%-0,0918,9019,2918,9019,8035M5.575
28/03/2019-1,35%-0,2618,9919,2018,6519,4826M3.791
27/03/2019-1,89%-0,3719,2519,5019,1419,9522M3.409
26/03/20191,66%0,3219,6220,1019,4620,1019M3.221
25/03/2019-2,53%-0,5019,3019,8819,0020,1623M2.912
22/03/2019-3,41%-0,7019,8020,0519,7720,3627M4.255
21/03/20191,13%0,2320,5020,4019,6520,7052M8.227
20/03/20193,95%0,7720,2719,7119,6120,6765M7.283
19/03/2019-3,94%-0,8019,5020,7019,5020,7549M7.498
18/03/20191,35%0,2720,3020,4119,9921,6389M10.927
15/03/20197,92%1,4720,0319,0419,0320,2462M7.964
14/03/20193,98%0,7118,5618,1117,9218,5928M4.339
13/03/20191,42%0,2517,8517,8717,1118,3062M8.275
12/03/2019-3,35%-0,6117,6018,1517,5019,4174M9.436
11/03/20194,06%0,7118,2117,6717,5818,8030M5.192
08/03/2019-3,42%-0,6217,5018,1017,4418,1022M3.932
07/03/20196,40%1,0918,1217,1916,9018,4031M4.750
06/03/2019-89,86%-150,9717,0317,5016,6017,7622M4.027
01/03/201911,27%17,02168,00152,20150,61168,0035M1.383
28/02/2019-0,96%-1,46150,98155,00148,20156,9916M776
27/02/20197,50%10,64152,44141,98140,50153,2717M799
26/02/2019-0,77%-1,10141,80142,90139,10143,0011M478
25/02/20190,20%0,29142,90143,55140,70145,9828M796
22/02/20192,86%3,96142,61139,50136,75145,8724M898
21/02/20190,47%0,65138,65140,00138,21143,6019M936
20/02/20191,75%2,37138,00137,69134,25140,609M455
19/02/20190,54%0,73135,63135,36135,36138,005M269
18/02/2019-0,07%-0,10134,90135,06131,10137,406M328
15/02/20190,03%0,04135,00135,70132,87141,0015M655
14/02/20196,94%8,76134,96126,75125,00142,0031M1.426
13/02/20198,90%10,31126,20117,20117,20126,2020M843
12/02/2019-0,09%-0,11115,89116,98114,10117,434M269
11/02/20193,53%3,95116,00113,98112,17117,5010M525
08/02/2019-1,02%-1,15112,05113,90111,65115,655M303
07/02/2019-2,40%-2,78113,20115,52112,00117,5513M666
06/02/20196,19%6,76115,98111,48111,47118,9925M1.239
05/02/2019-1,27%-1,41109,22111,53108,02111,555M345
04/02/2019-1,22%-1,37110,63113,50109,18114,3012M621
01/02/2019-2,61%-3,00112,00117,00110,97117,8419M1.107
31/01/2019-2,54%-3,00115,00119,99113,50120,0024M1.300
30/01/20198,57%9,31118,00110,00110,00124,3121M1.064
29/01/20191,30%1,39108,69109,29107,19109,904M262


*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