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: RLOG3

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
14/06/2019-0,12%-0,0216,9817,0016,7717,053M1.039
13/06/20192,97%0,4917,0016,5116,4717,004M946
12/06/20190,36%0,0616,5116,4816,3316,513M811
11/06/20190,61%0,1016,4516,5316,0316,544M813
10/06/2019-0,73%-0,1216,3516,4916,2016,558M2.406
07/06/20191,35%0,2216,4716,3816,0516,4711M2.967
06/06/20190,62%0,1016,2516,7116,2516,7913M3.584
05/06/20190,94%0,1516,1516,1216,0016,387M1.592
04/06/2019-1,84%-0,3016,0016,2815,6716,386M1.779
03/06/20190,87%0,1416,3016,2016,1716,472M773
31/05/2019-0,37%-0,0616,1616,2416,0216,455M1.456
30/05/20190,25%0,0416,2216,1916,1916,5510M1.349
29/05/20191,12%0,1816,1815,7615,4616,2011M3.538
28/05/20196,45%0,9716,0015,0015,0016,0011M1.340
27/05/20191,01%0,1515,0314,9014,8215,031M343
24/05/20192,62%0,3814,8814,6914,4714,883M1.200
23/05/20190,97%0,1414,5014,3614,2214,753M973
22/05/20190,98%0,1414,3614,3214,1214,403M912
21/05/20192,30%0,3214,2213,9813,8414,413M1.353
20/05/20191,46%0,2013,9013,6113,5613,963M1.072
17/05/2019-0,58%-0,0813,7013,7713,5614,053M1.006
16/05/2019-1,57%-0,2213,7813,9213,6514,063M1.080
15/05/2019-0,71%-0,1014,0014,0013,8414,093M1.162
14/05/20190,36%0,0514,1014,0513,9414,203M945
13/05/2019-0,35%-0,0514,0514,0013,5014,093M808
10/05/20190,00%0,0014,1014,1613,7814,242M716
09/05/2019-0,63%-0,0914,1014,2513,9514,253M832
08/05/20190,21%0,0314,1914,2514,1414,503M903
07/05/2019-0,56%-0,0814,1614,2013,9214,303M1.046
06/05/20190,49%0,0714,2414,1614,0014,243M933
03/05/2019-0,21%-0,0314,1714,3014,1414,339M2.462
02/05/2019-2,47%-0,3614,2014,3814,1114,385M1.345
30/04/20192,97%0,4214,5614,1513,9714,566M1.623
29/04/20190,00%0,0014,1414,1714,0014,353M918
26/04/20191,36%0,1914,1414,1013,9714,182M838
25/04/20190,87%0,1213,9513,9013,7114,155M1.464
24/04/2019-1,57%-0,2213,8314,0013,7314,185M1.639
23/04/2019-2,09%-0,3014,0514,3513,9814,446M1.950
22/04/2019-3,43%-0,5114,3514,7414,1714,745M1.647
18/04/20192,77%0,4014,8614,4614,3714,863M576
17/04/2019-1,63%-0,2414,4614,8314,2014,833M1.006
16/04/2019-1,28%-0,1914,7014,9014,6315,073M909
15/04/2019-0,33%-0,0514,8915,1114,7415,114M1.708
12/04/20190,54%0,0814,9414,8414,5815,055M1.554
11/04/20190,75%0,1114,8614,7514,2415,006M1.750
10/04/20190,34%0,0514,7514,8014,6614,893M883
09/04/2019-2,00%-0,3014,7015,0314,7015,047M941
08/04/2019-1,19%-0,1815,0015,2414,8315,243M902
05/04/2019-2,00%-0,3115,1815,5015,1515,502M533
04/04/20191,31%0,2015,4915,3015,2015,495M642
03/04/2019-2,30%-0,3615,2915,7015,2215,785M972
02/04/20192,96%0,4515,6515,3015,0316,058M1.418
01/04/20190,00%0,0015,2015,2415,0515,353M602
29/03/20192,91%0,4315,2015,0014,9415,348M2.819
28/03/20191,86%0,2714,7714,5414,3114,927M1.515
27/03/2019-3,01%-0,4514,5014,9414,3714,955M1.457
26/03/2019-0,47%-0,0714,9515,2014,8915,225M1.379
25/03/20190,13%0,0215,0215,0014,9015,355M1.858
22/03/2019-2,72%-0,4215,0015,3814,8415,424M1.443
21/03/2019-0,90%-0,1415,4215,5615,2315,575M2.004
20/03/2019-0,26%-0,0415,5615,6315,4215,8661M1.834
19/03/2019-1,83%-0,2915,6015,9015,1815,998M1.861
18/03/2019-1,00%-0,1615,8916,1015,8416,103M798
15/03/20192,29%0,3616,0515,6915,6216,087M1.365
14/03/20190,06%0,0115,6915,7615,5015,764M1.316
13/03/20190,38%0,0615,6815,6015,5015,744M995
12/03/20190,06%0,0115,6215,6115,5415,763M1.145
11/03/2019-0,57%-0,0915,6115,6015,4815,7211M2.915
08/03/20194,46%0,6715,7015,0214,7515,7013M819
07/03/20191,01%0,1515,0314,9414,8015,103M999
06/03/20190,27%0,0414,8814,9414,5814,944M1.111
01/03/2019-1,53%-0,2314,8415,0714,8215,112M693
28/02/20190,27%0,0415,0715,0414,8115,106M1.684
27/02/2019-0,40%-0,0615,0315,0914,9315,204M1.712
26/02/2019-0,72%-0,1115,0915,2714,8515,274M1.321
25/02/2019-2,00%-0,3115,2015,5115,1515,516M2.099
22/02/20191,04%0,1615,5115,5115,3115,534M959
21/02/2019-0,78%-0,1215,3515,4915,2515,513M801
20/02/2019-0,90%-0,1415,4715,7015,3715,785M1.756
19/02/2019-0,70%-0,1115,6115,8015,4515,806M2.201
18/02/20190,06%0,0115,7215,8015,5915,806M651
15/02/20191,03%0,1615,7115,6015,5015,727M1.469
14/02/20190,97%0,1515,5515,5115,3115,595M1.399
13/02/2019-1,53%-0,2415,4015,8315,3315,835M1.548
12/02/20190,77%0,1215,6415,7915,4915,848M1.949
11/02/2019-0,19%-0,0315,5215,6015,3915,7717M1.711
08/02/20190,91%0,1415,5515,4415,1615,605M1.471
07/02/2019-1,15%-0,1815,4115,6015,2815,723M838
06/02/2019-1,33%-0,2115,5915,7915,5015,809M1.614
05/02/2019-0,32%-0,0515,8015,8515,8015,968M2.319
04/02/2019-0,06%-0,0115,8515,9615,7615,977M2.014
01/02/2019-1,25%-0,2015,8616,1515,7216,2411M2.576
31/01/20190,37%0,0616,0616,0915,9316,197M1.514
30/01/20190,19%0,0316,0015,9915,8416,1511M2.563
29/01/20190,25%0,0415,9716,0115,6216,1010M1.635
28/01/20191,46%0,2315,9315,7015,3416,0017M2.943
24/01/20193,02%0,4615,7015,3815,2515,748M1.758
23/01/20191,60%0,2415,2415,2015,0815,259M2.436
22/01/20191,69%0,2515,0015,2814,9415,4634M6.653
21/01/20194,54%0,6414,7514,3514,0414,8312M2.177
18/01/20190,07%0,0114,1114,1013,9214,334M646


*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