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: RPMG3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20193,47%0,072,092,052,032,097K9
17/04/2019-3,81%-0,082,022,101,982,1047K51
16/04/2019-0,47%-0,012,102,062,012,1017K15
15/04/2019-1,40%-0,032,112,072,012,117K10
12/04/20190,00%0,002,142,062,062,145K8
11/04/2019-1,83%-0,042,142,202,022,2048K30
10/04/2019-3,11%-0,072,182,252,102,2510K14
09/04/20192,27%0,052,252,172,102,2530K32
08/04/2019-3,93%-0,092,202,312,202,3834K42
05/04/2019-2,55%-0,062,292,402,202,4184K72
04/04/2019-6,00%-0,152,352,462,352,508K14
03/04/20190,40%0,012,502,422,282,515K7
02/04/20190,40%0,012,492,422,422,5012K8
01/04/2019-3,12%-0,082,482,502,392,5613K20
29/03/20195,35%0,132,562,502,492,6039K30
28/03/20190,00%0,002,432,432,432,434K3
27/03/2019-5,81%-0,152,432,572,432,575K9
26/03/20194,03%0,102,582,482,472,6050K23
25/03/2019-8,15%-0,222,482,522,402,59101K42
22/03/2019-1,82%-0,052,702,802,702,8084K20
21/03/20190,36%0,012,752,792,752,8034K11
20/03/2019-1,44%-0,042,742,782,742,7910K13
19/03/2019-1,07%-0,032,782,812,752,8267K31
18/03/2019-2,09%-0,062,812,832,752,8874K26
15/03/2019-0,35%-0,012,872,852,852,9014K10
14/03/2019-1,71%-0,052,882,892,882,925K6
13/03/2019-0,34%-0,012,932,932,932,932931
12/03/2019-0,34%-0,012,942,942,932,945K5
11/03/20192,79%0,082,952,952,932,952K5
08/03/20192,50%0,072,872,802,802,9414K7
07/03/2019-2,78%-0,082,802,792,792,9344K9
06/03/2019-1,71%-0,052,882,922,882,9214K3
01/03/2019-0,34%-0,012,932,982,752,9825K20
28/02/2019-2,00%-0,062,942,952,942,9520K3
27/02/20191,01%0,033,003,002,943,0050K9
26/02/20190,00%0,002,972,942,932,9830K10
25/02/20190,00%0,002,972,972,942,9763K10
22/02/20190,00%0,002,973,002,973,0039K12
21/02/20190,00%0,002,972,992,953,0524K11
20/02/20191,02%0,032,972,922,922,9915K4
19/02/2019-1,67%-0,052,942,932,932,9717K5
18/02/20192,40%0,072,992,932,932,9936K20
15/02/20190,34%0,012,922,952,902,997K6
14/02/2019-2,02%-0,062,912,952,902,9919K16
13/02/20190,00%0,002,972,962,892,9957K99
12/02/20192,77%0,082,972,952,952,972K5
11/02/2019-3,34%-0,102,892,952,882,9513K9
08/02/20191,01%0,032,992,982,982,9913K3
07/02/2019-1,99%-0,062,962,942,912,9950K14
06/02/2019-0,33%-0,013,022,942,943,029K6
05/02/2019-0,98%-0,033,033,072,943,0827K12
04/02/20190,66%0,023,063,083,063,0830K7
01/02/20191,33%0,043,043,033,003,0520K11
31/01/20190,00%0,003,003,003,003,005K7
30/01/20191,01%0,033,002,942,933,0321K8
29/01/2019-0,34%-0,012,973,002,973,006K7
28/01/20190,00%0,002,982,982,942,9810K10
24/01/2019-0,67%-0,022,983,002,983,0211K10
23/01/2019-1,32%-0,043,003,042,983,048K7
22/01/20191,33%0,043,042,982,983,0425K15
21/01/20190,00%0,003,003,002,953,0044K12
18/01/20193,09%0,093,002,872,873,0049K14
17/01/2019-0,34%-0,012,912,922,912,922K2
16/01/20190,00%0,002,922,922,922,921K2
15/01/2019-0,68%-0,022,922,932,902,939K12
14/01/2019-1,34%-0,042,942,982,903,0026K9
11/01/2019-0,67%-0,022,982,882,882,9810K6
10/01/20191,69%0,053,002,992,993,0015K9
09/01/20191,72%0,052,952,922,882,957K4
08/01/2019-0,68%-0,022,902,942,902,9588K12
07/01/2019-2,67%-0,082,922,922,903,0065K26
04/01/2019-0,99%-0,033,003,003,003,004K7
03/01/20191,34%0,043,032,932,873,0426K17
28/12/20180,00%0,002,992,992,822,99106K27
27/12/2018-3,55%-0,112,993,012,903,0128K10
26/12/20180,00%0,003,103,103,103,107K3
20/12/20180,00%0,003,103,103,103,103K3
19/12/20180,65%0,023,103,163,103,169393
18/12/2018-3,75%-0,123,083,193,083,1929K15
17/12/2018-3,03%-0,103,203,302,953,30113K61
14/12/2018-0,60%-0,023,303,373,303,378K4
12/12/20184,40%0,143,323,153,153,3230K5
11/12/20180,00%0,003,183,193,183,1936K6
10/12/2018-1,24%-0,043,183,203,183,2012K8
07/12/2018-2,42%-0,083,223,223,223,223221
06/12/2018-2,94%-0,103,303,303,303,306601
05/12/2018-1,45%-0,053,403,453,403,455K6
04/12/20186,15%0,203,453,353,173,4536K33
03/12/2018-2,99%-0,103,253,433,153,4340K23
30/11/2018-2,33%-0,083,353,353,353,3513K2
29/11/2018-1,72%-0,063,433,353,353,4322K11
28/11/20185,44%0,183,493,453,353,5044K14
27/11/2018-12,66%-0,483,313,673,313,7843K40
26/11/201815,55%0,513,793,233,233,7962K19
23/11/20180,92%0,033,283,283,283,2810K1
22/11/2018-2,99%-0,103,253,153,113,4330K15
21/11/20183,08%0,103,353,273,183,3563K14
19/11/2018-2,99%-0,103,253,353,193,359K7
16/11/20181,52%0,053,353,253,133,3538K12
14/11/20180,00%0,003,303,303,233,308K5
13/11/2018-0,90%-0,033,303,403,263,406K7


*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
 editar cadastro  deslogar