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: QUAL3

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
26/05/20200,38%0,0923,5224,0023,2124,5472M13.381
25/05/20205,02%1,1223,4323,0923,0624,0059M11.506
22/05/20200,00%0,0022,3121,9921,7022,8964M12.607
21/05/20203,43%0,7422,3121,7921,3922,75106M16.546
20/05/20205,32%1,0921,5720,7920,5221,99116M17.702
19/05/20202,81%0,5620,4819,9019,7321,08105M17.413
18/05/20201,12%0,2219,9220,2619,1920,4098M16.985
15/05/2020-1,70%-0,3419,7019,9019,5620,6391M17.926
14/05/20201,73%0,3420,0419,3018,8520,08181M29.547
13/05/2020-5,52%-1,1519,7020,9719,4921,16146M27.712
12/05/2020-4,05%-0,8820,8521,7320,7422,40112M23.277
11/05/2020-5,11%-1,1721,7322,4921,7323,09101M16.661
08/05/2020-2,76%-0,6522,9023,9922,4823,9986M16.941
07/05/2020-2,57%-0,6223,5524,3622,3724,4697M21.221
06/05/2020-0,41%-0,1024,1724,4423,2424,7454M11.647
05/05/2020-1,06%-0,2624,2725,1024,1725,4444M7.917
04/05/2020-5,36%-1,3924,5325,0023,8925,1364M13.589
30/04/2020-2,70%-0,7225,9226,1625,6026,63135M23.983
29/04/20204,02%1,0326,6426,1425,9227,3697M17.326
28/04/20202,24%0,5625,6125,6525,4726,3472M12.645
27/04/2020-2,45%-0,6325,0525,9124,9626,2394M14.414
24/04/2020-5,55%-1,5125,6826,2823,0626,28133M24.621
23/04/2020-3,24%-0,9127,1928,3526,5128,7691M14.817
22/04/20206,20%1,6428,1026,5726,1428,10120M14.417
20/04/20204,42%1,1226,4624,8024,1526,4699M20.367
17/04/20201,28%0,3225,3425,3324,9226,3490M14.604
16/04/20200,85%0,2125,0225,2024,5525,9869M16.017
15/04/2020-2,05%-0,5224,8124,9424,4125,6674M13.549
14/04/20207,38%1,7425,3324,1523,7525,8085M16.795
13/04/2020-1,91%-0,4623,5924,0023,1524,4064M11.772
09/04/2020-4,60%-1,1624,0525,4924,0525,7482M11.295
08/04/20200,16%0,0425,2125,2724,3526,05151M17.057
07/04/20209,67%2,2225,1724,6024,2826,45123M23.646
06/04/20207,44%1,5922,9522,4922,1124,43105M16.869
03/04/2020-5,53%-1,2521,3622,1920,7522,26138M24.143
02/04/20200,98%0,2222,6122,5121,9423,6485M16.993
01/04/2020-5,13%-1,2122,3922,3421,5622,48116M21.262
31/03/2020-1,99%-0,4823,6023,9122,9924,46102M20.365
30/03/20202,34%0,5524,0823,5422,5124,15117M22.096
27/03/2020-8,97%-2,3223,5325,0023,1025,02115M19.388
26/03/20209,53%2,2525,8524,0324,0026,27150M21.093
25/03/20206,50%1,4423,6021,9920,6124,18196M29.054
24/03/20206,54%1,3622,1622,8421,9023,5196M17.068
23/03/2020-3,21%-0,6920,8022,0019,0722,36139M23.980
20/03/20202,33%0,4921,4922,0019,8523,53160M24.652
19/03/20204,95%0,9921,0020,0117,1121,34110M22.309
18/03/2020-14,19%-3,3120,0121,5019,0321,83149M25.162
17/03/20206,00%1,3223,3222,1021,2724,25170M30.756
16/03/2020-15,38%-4,0022,0021,6019,4523,86190M31.392
13/03/20205,86%1,4426,0027,8822,9027,95333M45.706
12/03/2020-14,87%-4,2924,5624,0023,4025,7875M11.784
11/03/2020-6,54%-2,0228,8529,2326,3029,97136M21.749
10/03/20207,94%2,2730,8730,0028,9831,71223M32.905
09/03/2020-12,62%-4,1328,6030,2027,5331,00171M26.027
06/03/2020-1,30%-0,4332,7330,8330,5632,80156M22.065
05/03/2020-7,89%-2,8433,1635,7032,0635,70175M21.219
04/03/2020-1,88%-0,6936,0037,2734,7037,62226M22.183
03/03/20204,65%1,6336,6935,0435,0037,26295M25.398
02/03/20202,36%0,8135,0634,2433,5635,75127M18.636
28/02/2020-1,86%-0,6534,2534,8232,5035,45179M24.652
27/02/2020-2,49%-0,8934,9035,5034,5136,19175M25.287
26/02/2020-8,68%-3,4035,7937,5535,7637,95173M20.461
21/02/2020-1,56%-0,6239,1939,7038,8139,7098M12.435
20/02/2020-4,76%-1,9939,8141,6039,6041,79168M19.894
19/02/20201,26%0,5241,8041,2840,7342,01104M13.422
18/02/2020-3,10%-1,3241,2842,0839,6142,17286M26.060
17/02/20202,16%0,9042,6041,8741,5642,6648M5.881
14/02/2020-1,77%-0,7541,7042,2641,3442,48103M11.814
13/02/2020-1,87%-0,8142,4542,3541,9243,2098M11.096
12/02/20201,98%0,8443,2642,4541,7343,78152M16.443
11/02/20205,00%2,0242,4240,8040,6342,55135M14.596
10/02/2020-4,27%-1,8040,4042,1039,7042,10148M14.273
07/02/2020-3,32%-1,4542,2043,0141,4143,50280M18.638
06/02/20200,11%0,0543,6543,9942,7744,12149M14.427
05/02/2020-0,27%-0,1243,6044,2442,5844,40148M14.295
04/02/2020-0,23%-0,1043,7244,2543,4845,151.116M13.229
03/02/20205,69%2,3643,8241,4641,3643,87194M10.814
31/01/2020-0,58%-0,2441,4640,6040,4041,92147M14.595
30/01/2020-1,74%-0,7441,7041,0439,9041,76217M20.993
29/01/2020-2,50%-1,0942,4444,0041,9244,19103M11.679
28/01/20203,99%1,6743,5342,0142,0143,5376M9.076
27/01/2020-4,82%-2,1241,8643,5541,5043,5592M10.326
24/01/2020-2,24%-1,0143,9845,0243,6545,05143M13.429
23/01/20201,12%0,5044,9944,0643,6245,06113M14.240
22/01/20202,68%1,1644,4943,5043,2244,49121M11.163
21/01/20201,71%0,7343,3342,4342,3243,40106M10.832
20/01/20201,89%0,7942,6041,5141,5142,6454M5.730
17/01/20200,43%0,1841,8141,8641,0042,05103M10.843
16/01/2020-1,79%-0,7641,6342,7541,0042,88120M12.638
15/01/2020-1,33%-0,5742,3943,0241,6643,02147M16.236
14/01/20202,41%1,0142,9641,7941,5443,32178M15.071
13/01/20203,20%1,3041,9540,9340,3541,95121M12.671
10/01/20201,37%0,5540,6540,5040,1041,10173M14.894
09/01/20200,73%0,2940,1039,8239,4240,45125M16.274
08/01/2020-1,92%-0,7839,8140,5738,9940,70128M15.704
07/01/2020-2,55%-1,0640,5941,4539,9741,45149M16.334
06/01/20204,10%1,6441,6539,6039,3541,65193M23.035
03/01/20202,07%0,8140,0138,7838,5040,01216M12.566
02/01/20205,66%2,1039,2036,9536,7139,38146M14.678
30/12/2019-1,51%-0,5737,1037,5937,0338,1897M8.697
27/12/2019-1,18%-0,4537,6738,2837,5838,4060M7.830
26/12/20194,73%1,7238,1236,5036,2738,34101M11.567
23/12/2019-1,36%-0,5036,4036,9036,0036,9074M8.345
20/12/2019-0,27%-0,1036,9036,9635,7437,0093M10.972
19/12/20193,70%1,3237,0035,6835,2337,37165M12.223
18/12/20194,48%1,5335,6834,0534,0535,72238M17.611
17/12/20190,59%0,2034,1534,1233,9434,25111M9.802
16/12/2019-0,79%-0,2733,9534,4533,9534,55119M12.322
13/12/20190,56%0,1934,2234,3133,7834,5984M10.910
12/12/2019-1,08%-0,3734,0334,4033,7934,62112M15.350
11/12/20190,06%0,0234,4034,5733,7434,70117M15.128
10/12/2019-1,26%-0,4434,3834,9333,8034,93128M15.446
09/12/2019-0,94%-0,3334,8235,1034,0235,17153M17.235
06/12/20191,03%0,3635,1535,0034,7835,4389M10.621
05/12/2019-0,29%-0,1034,7935,0834,6835,4779M9.355
04/12/2019-1,16%-0,4134,8935,3934,8135,8682M9.005
03/12/2019-1,40%-0,5035,3035,8535,1036,23107M11.666
02/12/2019-2,72%-1,0035,8037,0435,2637,21124M14.984
29/11/20191,66%0,6036,8036,3235,1636,90132M12.164
28/11/20190,56%0,2036,2036,0735,9236,3147M5.304
27/11/20190,00%0,0036,0036,2535,7036,5062M9.650
26/11/2019-2,04%-0,7536,0036,7035,7036,70147M16.063
25/11/20194,05%1,4336,7535,3634,9937,05111M15.607
22/11/20193,73%1,2735,3234,1533,8935,3778M9.747
21/11/2019-0,18%-0,0634,0534,0233,3834,25159M12.623
19/11/2019-0,41%-0,1434,1134,4033,6634,4171M10.544
18/11/20191,36%0,4634,2533,8833,8334,66110M12.284
14/11/20193,40%1,1133,7932,5532,5033,79174M15.247
13/11/20190,58%0,1932,6832,5032,3333,31147M19.436
12/11/2019-0,82%-0,2732,4932,6031,9332,9782M11.173
11/11/20190,86%0,2832,7632,4531,9332,8370M9.072
08/11/2019-0,64%-0,2132,4832,4032,0132,7778M8.745
07/11/20192,77%0,8832,6931,8131,6333,0096M11.114
06/11/2019--31,8131,4031,2631,9457M6.827


*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