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: RBVA11

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
14/02/2020-0,18%-0,26147,19147,50147,02147,78623K261
13/02/20200,74%1,09147,45147,00146,53147,80915K236
12/02/20200,08%0,11146,36146,50145,55147,50841K299
11/02/20200,85%1,23146,25146,88146,01148,97607K314
10/02/2020-2,64%-3,93145,02149,20145,02149,903M649
07/02/2020-0,70%-1,05148,95150,00148,95150,002M413
06/02/20200,67%1,00150,00149,01149,01150,44703K407
05/02/20200,01%0,01149,00149,32148,99149,492M335
04/02/2020-0,14%-0,21148,99149,50148,99149,92801K286
03/02/2020-1,20%-1,81149,20149,90149,01149,991M375
31/01/20200,17%0,26151,01152,00150,02152,002M350
30/01/20200,17%0,25150,75150,70149,99151,681M304
29/01/20200,34%0,51150,50150,50150,00151,062M405
28/01/20200,00%0,00149,99149,99149,52150,721M280
27/01/20200,05%0,07149,99150,03149,52150,262M469
24/01/2020-0,05%-0,08149,92152,42149,80152,422M462
23/01/2020-1,39%-2,11150,00152,13150,00153,203M433
22/01/2020-0,57%-0,87152,11153,85152,00154,981M431
21/01/20200,19%0,29152,98153,33152,01153,331M470
20/01/20203,31%4,89152,69150,01150,01153,743M1.065
17/01/2020-7,04%-11,19147,80159,00147,10159,0020M909
16/01/2020-0,78%-1,25158,99160,89158,30161,90829K364
15/01/2020-2,30%-3,77160,24164,65158,93164,66829K461
14/01/20200,16%0,26164,01163,75163,50164,48356K176
13/01/2020-0,70%-1,15163,75164,90163,71164,90640K207
10/01/2020-0,60%-0,99164,90165,89161,00165,89417K207
09/01/2020-0,07%-0,11165,89166,00165,00167,00393K147
08/01/2020-1,28%-2,16166,00168,23156,00168,24983K430
07/01/20200,15%0,26168,16168,00167,05169,00409K184
06/01/2020-0,46%-0,78167,90169,30167,90169,40844K249
03/01/2020-0,71%-1,21168,68169,89167,00169,90764K345
02/01/20200,53%0,89169,89168,80162,69170,061M330
30/12/2019-0,57%-0,97169,00169,00168,20169,93818K213
27/12/20192,94%4,85169,97165,12165,12170,00537K195
26/12/20193,91%6,21165,12158,91158,91165,85422K221
23/12/20193,36%5,16158,91153,75153,20159,89643K251
20/12/20191,24%1,88153,75151,90151,51154,00605K238
19/12/20191,26%1,89151,87149,95149,50152,99634K191
18/12/20190,15%0,23149,98149,90149,50150,00830K175
17/12/20190,28%0,42149,75149,90149,30149,91687K188
16/12/2019-0,09%-0,14149,33149,47149,00149,95611K284
13/12/20190,60%0,89149,47147,21147,21149,90347K158
12/12/20191,70%2,48148,58146,49146,10148,65575K153
11/12/20191,09%1,57146,10144,69144,65146,97482K139
10/12/20190,23%0,33144,53144,73144,50144,75292K107
09/12/2019-0,26%-0,38144,20144,80144,18144,80664K204
06/12/20190,06%0,08144,58144,50144,17144,60399K161
05/12/20190,33%0,48144,50144,10144,03144,50544K130
04/12/20190,01%0,02144,02144,33143,35144,50581K188
03/12/2019-0,10%-0,14144,00143,35143,35144,00569K171
02/12/2019-0,55%-0,80144,14144,90143,32145,00474K172
29/11/20191,32%1,89144,94143,49143,01144,94603K214
28/11/20190,39%0,55143,05142,50142,02143,93472K172
27/11/20191,71%2,40142,50140,60140,60142,503M1.294
26/11/2019-0,34%-0,48140,10140,10139,50140,101M219
25/11/2019-0,44%-0,62140,58141,11140,00141,13764K278
22/11/2019-0,22%-0,31141,20141,30141,10141,30370K133
21/11/2019-0,14%-0,20141,51141,52140,95141,52702K220
19/11/20190,36%0,51141,71141,20141,10141,75409K154
18/11/2019-0,56%-0,80141,20142,00141,00142,00666K212
14/11/20190,00%0,00142,00142,00141,09142,67307K152
13/11/2019-0,23%-0,33142,00142,28140,90143,10636K171
12/11/20190,59%0,83142,33141,50141,00142,501M239
11/11/20190,53%0,74141,50141,48140,75141,56711K193
08/11/2019-0,45%-0,64140,76141,40140,76141,50656K159
07/11/20190,28%0,39141,40141,38140,50141,45411K178
06/11/20190,11%0,16141,01140,85140,00141,30626K220
05/11/20190,04%0,05140,85140,64140,64141,00277K96
04/11/2019-0,04%-0,06140,80140,86140,00141,00486K155
01/11/20190,11%0,16140,86139,99139,99141,30663K264
31/10/20190,59%0,82140,70139,95139,37141,95429K157
30/10/20190,02%0,03139,88139,85138,21139,90542K132
29/10/2019-0,04%-0,05139,85139,90139,50139,99525K134
28/10/20190,58%0,80139,90139,39138,20140,00846K207
25/10/20190,80%1,10139,10138,00137,50139,15647K163
24/10/20191,28%1,75138,00136,50136,49138,00631K135
23/10/20190,18%0,25136,25135,99135,18136,251M217
22/10/20190,52%0,70136,00135,88134,95136,99692K210
21/10/20190,33%0,45135,30134,95134,61135,911M1.121
18/10/20190,08%0,11134,85134,75134,48135,00626K222
17/10/20190,40%0,54134,74134,29134,20134,79902K298
16/10/20190,23%0,31134,20133,88133,88134,41893K335
15/10/20190,48%0,64133,89133,25132,99133,971M385
14/10/20190,19%0,25133,25133,00132,13133,79685K285
11/10/20190,30%0,40133,00132,59132,00133,001M463
10/10/20190,01%0,01132,60132,60132,30132,60451K153
09/10/20190,23%0,30132,59132,55131,62132,641M366
08/10/20190,22%0,29132,29132,15132,00132,88626K284
07/10/20192,53%3,26132,00128,80128,80132,893M827
04/10/20191,39%1,77128,74127,00126,24129,491M298
03/10/20190,59%0,74126,97126,23125,90127,00691K168
02/10/20190,19%0,24126,23125,87125,50126,25616K202
01/10/2019-1,18%-1,51125,99126,58125,10126,581M229
30/09/20190,39%0,50127,50127,00127,00127,89892K235
27/09/20190,79%1,00127,00126,00126,00127,00823K188
26/09/20190,00%0,00126,00125,99125,70126,48793K190
25/09/20190,15%0,19126,00126,10125,70126,10540K139
24/09/2019-0,15%-0,19125,81125,90125,70126,45860K193
23/09/20190,28%0,35126,00125,98125,65126,01438K174
20/09/20191,54%1,91125,65123,80123,75127,96719K240
19/09/20192,86%3,44123,74121,44121,41123,75538K270
18/09/20190,63%0,75120,30119,61119,59122,001M407
17/09/20190,08%0,10119,55119,46119,45120,001M365
16/09/2019-0,46%-0,55119,45120,00119,40120,462M533
13/09/2019-0,84%-1,02120,00121,05119,41121,602M743
12/09/2019-1,65%-2,03121,02123,45120,50124,452M1.030
11/09/2019-0,60%-0,74123,05124,00123,05124,00755K361
10/09/2019-0,17%-0,21123,79124,78123,45124,79623K266
09/09/2019-1,98%-2,50124,00125,40124,00125,402M380
06/09/2019-1,17%-1,50126,50128,86126,03128,86991K277
05/09/20190,95%1,20128,00127,00126,95128,48448K142
04/09/20191,93%2,40126,80124,67124,67126,89600K201
03/09/2019-0,48%-0,60124,40124,15123,53124,672M645
02/09/2019-1,18%-1,49125,00125,50124,11125,501M468
30/08/20190,66%0,83126,49125,25125,25126,49808K245
29/08/2019-0,51%-0,64125,66126,00125,00126,251M264
28/08/2019-0,17%-0,21126,30126,50125,93126,512M401
27/08/2019-0,78%-0,99126,51127,55126,50127,56589K244
26/08/2019-0,93%-1,20127,50128,60124,99129,001M285
23/08/20190,15%0,19128,70129,99128,35130,00312K122
22/08/20190,04%0,05128,51129,00128,35129,00264K154
21/08/20190,90%1,14128,46127,29127,10128,84289K156
20/08/2019-0,64%-0,82127,32127,61127,10127,951M405
19/08/2019-7,48%-10,36128,14127,50125,00128,142M845
16/08/20190,00%0,00138,50138,50136,86139,15878K179
15/08/20190,38%0,52138,50138,00137,90140,001M178
14/08/2019-0,71%-0,98137,98139,00137,25139,00429K172
13/08/20190,89%1,22138,96137,74137,74138,96353K105
12/08/2019-1,96%-2,76137,74140,50137,71140,50950K240
09/08/2019-0,35%-0,49140,50141,49140,50141,49320K122
08/08/2019-0,50%-0,71140,99141,00140,63141,67318K136
07/08/2019-0,03%-0,04141,70141,98140,64142,00532K167
06/08/20190,59%0,83141,74141,00140,93141,74273K101
05/08/2019--140,91141,24140,00141,32491K138


*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