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: RSID3

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
03/06/20203,89%0,195,085,025,015,472M755
02/06/202019,27%0,794,894,194,185,012M762
01/06/20200,24%0,014,104,094,064,22281K201
29/05/2020-3,31%-0,144,094,204,054,22249K153
28/05/20200,48%0,024,234,174,084,30371K216
27/05/20204,21%0,174,214,104,044,28338K169
26/05/2020-3,81%-0,164,044,404,044,43786K369
25/05/20206,33%0,254,203,963,964,281M422
22/05/2020-1,99%-0,083,954,023,834,02157K101
21/05/20205,50%0,214,033,863,824,07447K265
20/05/2020-0,78%-0,033,823,903,824,14660K262
19/05/20202,67%0,103,853,703,673,89250K147
18/05/20201,90%0,073,753,743,653,81318K182
15/05/20203,08%0,113,683,573,443,80389K225
14/05/20202,00%0,073,573,343,303,64378K233
13/05/2020-1,96%-0,073,503,633,353,63353K166
12/05/2020-3,25%-0,123,573,723,563,78176K144
11/05/2020-3,66%-0,143,693,753,673,83258K195
08/05/20201,32%0,053,833,893,753,89293K202
07/05/2020-3,32%-0,133,784,003,784,02300K211
06/05/2020-0,51%-0,023,913,973,823,99345K263
05/05/2020-1,75%-0,073,933,993,904,09459K332
04/05/2020-1,96%-0,084,004,023,784,02436K274
30/04/2020-2,63%-0,114,084,093,944,10526K269
29/04/20201,95%0,084,194,163,994,24769K369
28/04/20204,05%0,164,114,153,874,15350K286
27/04/20203,40%0,133,954,123,694,12407K279
24/04/2020-7,95%-0,333,824,143,764,14683K397
23/04/2020-3,71%-0,164,154,324,114,50984K555
22/04/20206,42%0,264,314,124,074,40725K581
20/04/2020-5,37%-0,234,054,124,014,27962K587
17/04/20200,00%0,004,284,444,134,44289K238
16/04/2020-3,60%-0,164,284,504,244,54283K284
15/04/20200,00%0,004,444,304,264,59446K478
14/04/20202,54%0,114,444,494,304,821M637
13/04/20201,17%0,054,334,274,184,50386K242
09/04/2020-4,68%-0,214,284,594,164,70596K403
08/04/20205,40%0,234,494,264,144,50409K235
07/04/20206,23%0,254,264,074,074,34501K360
06/04/20200,25%0,014,014,203,994,26341K212
03/04/2020-3,38%-0,144,004,053,794,05391K253
02/04/2020-1,19%-0,054,144,194,004,39505K184
01/04/2020-3,23%-0,144,194,044,004,30274K192
31/03/2020-4,42%-0,204,334,584,134,60400K210
30/03/20200,00%0,004,534,644,214,64167K91
27/03/20200,67%0,034,534,184,144,66574K232
26/03/2020-4,26%-0,204,504,504,395,30728K282
25/03/202021,13%0,824,703,883,704,70875K359
24/03/20205,15%0,193,883,893,634,02510K276
23/03/2020-5,38%-0,213,693,903,393,90311K202
20/03/2020-7,14%-0,303,904,483,854,54984K383
19/03/2020-6,67%-0,304,204,503,854,69588K193
18/03/2020-19,64%-1,104,505,254,005,25580K240
17/03/20202,19%0,125,605,565,505,86621K180
16/03/2020-16,84%-1,115,485,865,446,22685K163
13/03/20205,44%0,346,596,816,107,00883K302
12/03/2020-9,55%-0,666,256,495,606,49876K197
11/03/2020-6,62%-0,496,917,326,727,34595K163
10/03/20206,47%0,457,407,406,847,561M434
09/03/2020-11,46%-0,906,956,996,537,403M799
06/03/2020-0,38%-0,037,857,477,157,882M768
05/03/2020-10,05%-0,887,888,407,618,594M1.352
04/03/202015,11%1,158,767,807,708,874M1.101
03/03/2020-7,42%-0,617,618,407,618,463M1.095
02/03/20206,75%0,528,227,807,508,502M478
28/02/2020-4,94%-0,407,708,077,418,183M883
27/02/2020-4,82%-0,418,108,148,038,662M727
26/02/2020-8,98%-0,848,518,908,398,902M505
21/02/20201,63%0,159,359,219,079,38627K279
20/02/2020-2,85%-0,279,209,439,079,451M413
19/02/2020-0,32%-0,039,479,609,409,65934K307
18/02/20203,26%0,309,509,199,129,532M460
17/02/2020-1,08%-0,109,209,489,179,501M304
14/02/20200,00%0,009,309,409,179,651M368
13/02/2020-2,00%-0,199,309,358,979,496M1.318
12/02/20200,32%0,039,499,749,319,782M496
11/02/20207,50%0,669,469,008,909,793M686
10/02/2020-3,83%-0,358,809,008,719,102M488
07/02/2020-3,17%-0,309,159,388,659,623M730
06/02/20200,64%0,069,459,409,409,773M1.083
05/02/20200,11%0,019,399,609,359,872M558
04/02/20201,96%0,189,389,449,3410,153M892
03/02/20203,25%0,299,208,818,819,431M455
31/01/2020-4,09%-0,388,919,008,779,522M683
30/01/2020-5,01%-0,499,299,568,649,566M1.646
29/01/2020-3,26%-0,339,7810,349,6410,473M809
28/01/2020-2,88%-0,3010,1111,009,6211,007M1.516
27/01/2020-7,22%-0,8110,4110,409,9711,8714M2.974
24/01/202023,03%2,1011,229,218,9311,2219M3.808
23/01/20202,47%0,229,128,798,569,252M510
22/01/2020-1,33%-0,128,908,978,668,971M347
21/01/2020-0,44%-0,049,029,128,909,121M306
20/01/2020-0,22%-0,029,069,189,009,192M433
17/01/2020-0,66%-0,069,089,089,039,26995K255
16/01/2020-1,30%-0,129,149,209,019,35994K329
15/01/2020-0,22%-0,029,269,389,179,522M587
14/01/2020-0,22%-0,029,289,299,119,703M580
13/01/20201,64%0,159,309,109,019,303M636
10/01/20200,00%0,009,159,169,059,382M681
09/01/2020-0,97%-0,099,159,489,089,583M919
08/01/2020-1,81%-0,179,249,338,959,604M815
07/01/20203,86%0,359,419,158,869,444M832
06/01/2020-4,63%-0,449,069,508,899,725M1.033
03/01/2020-2,96%-0,299,509,509,3210,136M1.154
02/01/20207,35%0,679,799,088,509,816M1.369
30/12/2019-7,69%-0,769,1210,159,1110,3510M2.184
27/12/201915,56%1,339,889,009,0010,5821M4.526
26/12/201931,34%2,048,556,576,349,156M2.036
23/12/201917,09%0,956,515,555,456,623M871
20/12/2019-5,28%-0,315,565,895,565,992M915
19/12/2019-1,68%-0,105,875,955,456,163M919
18/12/2019-1,32%-0,085,976,055,816,162M795
17/12/2019-0,82%-0,056,056,105,746,224M1.545
16/12/201913,38%0,726,105,465,446,105M1.831
13/12/201914,71%0,695,384,764,615,424M1.105
12/12/2019-3,70%-0,184,694,904,644,93909K422
11/12/20191,67%0,084,874,794,764,94459K231
10/12/2019-1,44%-0,074,794,864,605,001M539
09/12/20199,46%0,424,864,484,305,104M1.532
06/12/201914,14%0,554,443,953,924,563M824
05/12/2019-0,26%-0,013,893,903,843,92167K88
04/12/2019-0,76%-0,033,903,953,884,03299K174
03/12/20192,61%0,103,933,833,833,93146K91
02/12/2019-0,26%-0,013,833,843,833,8785K56
29/11/2019-1,03%-0,043,843,873,843,8995K67
28/11/20191,04%0,043,883,863,833,8984K68
27/11/2019-0,26%-0,013,843,853,773,85118K112
26/11/20191,05%0,043,853,853,783,85242K208
25/11/2019-1,80%-0,073,813,853,813,88161K180
22/11/20190,78%0,033,883,853,853,9097K89
21/11/20190,00%0,003,853,853,793,85284K190
19/11/2019-1,79%-0,073,853,983,853,99223K183
18/11/2019-2,73%-0,113,924,053,904,05278K196
14/11/2019--4,034,023,824,03645K247


*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