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: RPAD3

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
12/02/20200,00%0,006,906,906,906,903K3
11/02/20200,00%0,006,906,906,906,902K2
06/02/20200,29%0,026,906,906,906,902K3
05/02/20201,18%0,086,886,606,606,881K2
04/02/20203,50%0,236,806,696,696,805K6
03/02/2020-0,15%-0,016,576,336,336,577K7
31/01/20202,81%0,186,586,586,586,586581
30/01/2020-2,74%-0,186,406,326,326,405K7
29/01/20201,39%0,096,586,586,586,586K3
28/01/2020-0,15%-0,016,496,496,496,496491
23/01/20203,01%0,196,506,486,406,5027K17
22/01/2020-2,62%-0,176,316,366,306,3613K15
21/01/2020-4,57%-0,316,486,326,326,4827K8
20/01/2020-0,15%-0,016,796,796,796,791K1
17/01/20206,25%0,406,806,506,506,8019K13
16/01/2020-1,54%-0,106,406,516,406,527K8
15/01/2020-1,22%-0,086,506,506,506,508K4
14/01/2020-5,32%-0,376,586,956,567,005K6
13/01/20203,89%0,266,956,436,437,0022K22
10/01/2020-0,89%-0,066,696,206,206,7011K11
09/01/20207,66%0,486,756,316,316,9917K13
08/01/2020-2,64%-0,176,276,256,256,304K6
07/01/2020-6,94%-0,486,446,506,446,9733K26
06/01/2020-0,14%-0,016,926,706,507,1441K34
03/01/2020-16,61%-1,386,938,306,868,50132K123
02/01/202036,01%2,208,316,996,9910,50249K193
30/12/20191,83%0,116,116,026,006,1211K13
27/12/20193,45%0,206,006,056,006,4012K17
26/12/20192,29%0,135,805,685,685,806K6
23/12/2019-0,53%-0,035,675,705,675,7315K12
18/12/20191,79%0,105,705,605,555,709K9
17/12/20191,63%0,095,605,585,585,603K5
13/12/20190,00%0,005,515,645,515,641K2
11/12/20190,00%0,005,515,515,515,513K5
05/12/20190,36%0,025,515,515,515,5119K6
29/11/20190,00%0,005,495,485,475,492K4
27/11/2019-1,26%-0,075,495,365,365,493K5
26/11/20192,02%0,115,565,755,335,7511K17
25/11/20190,00%0,005,455,175,175,4517K13
21/11/20190,93%0,055,455,455,455,455451
19/11/20191,50%0,085,405,405,325,402K3
18/11/2019-6,01%-0,345,325,485,325,483K4
13/11/2019-0,18%-0,015,665,325,325,661K2
12/11/20190,00%0,005,675,365,295,6718K12
05/11/2019-1,56%-0,095,675,675,675,671K2
04/11/20194,54%0,255,765,415,405,7618K12
01/11/2019-6,61%-0,395,515,515,515,512K3
23/10/20191,72%0,105,905,865,815,906K6
22/10/2019-3,01%-0,185,805,895,705,898K9
21/10/20194,73%0,275,985,735,405,987K10
18/10/2019-0,70%-0,045,715,715,715,7213K3
16/10/2019-0,52%-0,035,755,745,745,752K2
15/10/2019-1,20%-0,075,785,785,785,906K9
14/10/20190,86%0,055,855,865,855,862K3
11/10/2019-1,53%-0,095,805,815,805,816K4
10/10/2019-1,83%-0,115,895,715,715,893K2
09/10/20193,99%0,236,006,006,006,006001
08/10/20190,17%0,015,775,775,776,0420K20
07/10/20190,17%0,015,765,725,555,7612K12
04/10/20191,59%0,095,755,905,756,0012K12
03/10/2019-5,67%-0,345,666,015,506,0329K27
02/10/20197,14%0,406,007,305,907,30100K106
01/10/2019-5,08%-0,305,605,375,375,602K4
30/09/20198,06%0,445,905,905,905,908K6
26/09/20194,20%0,225,465,245,245,8511K16
25/09/20191,35%0,075,245,215,205,246K9
24/09/2019-1,71%-0,095,175,175,175,171K1
23/09/20190,19%0,015,265,255,255,313K4
20/09/2019-3,31%-0,185,255,435,165,434K6
19/09/20193,43%0,185,435,155,155,436K6
18/09/20190,57%0,035,255,235,235,253K4
17/09/2019-4,57%-0,255,225,495,205,495K8
16/09/20195,80%0,305,475,185,175,473K4
13/09/2019-3,36%-0,185,175,135,135,203K5
12/09/2019-4,46%-0,255,355,205,115,366K11
11/09/20192,94%0,165,605,555,405,6020K19
10/09/2019-0,73%-0,045,445,475,305,472K4
09/09/2019-0,90%-0,055,485,535,485,536K8
06/09/2019-7,06%-0,425,535,315,315,7028K22
05/09/2019-3,41%-0,215,956,205,346,2038K39
04/09/2019-8,74%-0,596,166,906,066,9023K24
03/09/201920,32%1,146,756,006,0010,30364K258
02/09/20195,85%0,315,615,305,308,00126K111
30/08/20196,00%0,305,305,455,306,4962K25
28/08/20190,00%0,005,004,904,625,002K4
23/08/20193,09%0,155,004,804,805,0010K3
19/08/2019-2,02%-0,104,854,984,854,983K6
16/08/20191,02%0,054,954,954,954,954951
14/08/2019-1,61%-0,084,905,064,905,074K4
13/08/20190,20%0,014,984,984,984,981K2
08/08/20191,64%0,084,975,004,975,007K6
07/08/20190,62%0,034,894,894,894,894891
05/08/2019-1,42%-0,074,864,864,864,864861
02/08/20190,00%0,004,934,934,934,935K2
01/08/2019-0,60%-0,034,934,914,914,933K5
31/07/2019-1,59%-0,084,964,964,964,964961
29/07/2019-3,08%-0,165,045,035,035,042K3
25/07/2019-4,94%-0,275,205,205,205,205201
22/07/20190,00%0,005,475,155,155,479K5
18/07/2019-0,18%-0,015,475,475,475,475K2
17/07/20197,45%0,385,485,105,105,481K2
16/07/20191,59%0,085,105,034,965,2013K6
15/07/2019-11,15%-0,635,024,934,925,022K4
10/07/2019-0,53%-0,035,655,675,655,673K3
01/07/201910,94%0,565,684,954,905,684K3
28/06/2019-7,91%-0,445,125,115,115,208K9
27/06/2019-0,54%-0,035,565,565,565,561K2
26/06/2019-0,36%-0,025,595,605,035,606K8
24/06/2019-16,77%-1,135,617,005,617,0035K29
21/06/201943,40%2,046,745,215,217,2237K28
19/06/20190,64%0,034,704,674,675,0420K11
18/06/2019-0,21%-0,014,674,674,404,6713K9
14/06/2019-0,21%-0,014,684,684,684,684681
13/06/20195,63%0,254,694,204,204,696K8
05/06/2019-0,22%-0,014,444,444,444,444441
03/06/2019-3,26%-0,154,454,224,224,457K5
31/05/201911,65%0,484,604,014,014,603K4
30/05/20190,00%0,004,124,124,124,1314K11
29/05/20190,00%0,004,124,124,124,124121
28/05/2019-4,19%-0,184,124,114,114,2012K9
20/05/20195,91%0,244,304,023,914,3034K7
17/05/2019-10,18%-0,464,064,014,014,1345K12
16/05/2019-0,44%-0,024,524,004,004,5214K11
14/05/20196,57%0,284,544,274,274,541K3
13/05/2019-6,99%-0,324,264,174,004,5723K13
10/05/2019-2,55%-0,124,584,704,304,7020K6
24/04/2019-6,93%-0,354,704,804,704,8018K9
16/04/20195,21%0,255,055,055,055,055051
02/04/2019-3,81%-0,194,804,804,804,804801
01/04/20190,00%0,004,994,994,994,996K6
28/03/2019-0,20%-0,014,995,004,995,003K3
27/03/201913,64%0,605,005,005,005,005001
22/03/20190,00%0,004,404,404,404,408802
21/03/2019--4,404,404,404,404401


*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