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: SCPF11

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
29/05/2020-0,22%-0,028,989,008,969,0116K131
28/05/2020-0,44%-0,049,009,058,999,0820K121
27/05/20200,44%0,049,048,998,979,0415K120
26/05/20200,00%0,009,009,008,989,0542K95
25/05/20200,11%0,019,008,958,959,008K115
22/05/2020-0,11%-0,018,998,988,959,006K89
21/05/20200,00%0,009,009,008,999,003K56
20/05/20200,00%0,009,009,008,989,013K67
19/05/20200,33%0,039,009,018,999,0512K91
18/05/2020-0,22%-0,028,979,008,909,0111K127
15/05/2020-0,11%-0,018,999,008,829,0014K136
14/05/20200,00%0,009,009,008,179,0014K84
13/05/2020-0,44%-0,049,009,048,959,047K79
12/05/20200,44%0,049,049,008,969,0929K80
11/05/20200,00%0,009,009,038,959,0714K111
08/05/20200,11%0,019,008,998,939,156K98
07/05/20200,00%0,008,999,028,969,026K61
06/05/2020-0,11%-0,018,999,028,999,026K74
05/05/20200,00%0,009,009,028,989,0236K95
04/05/2020-1,32%-0,129,008,988,989,1914K122
30/04/2020-0,22%-0,029,129,148,919,1413K100
29/04/20201,56%0,149,149,008,959,1510K93
28/04/2020-1,75%-0,169,009,258,989,2510K123
27/04/2020-0,22%-0,029,169,218,959,2112K138
24/04/20200,99%0,099,189,298,979,2914K116
23/04/2020-1,30%-0,129,099,219,099,254K84
22/04/20200,55%0,059,219,059,059,217K102
20/04/2020-0,43%-0,049,169,229,059,225K105
17/04/20203,14%0,289,209,159,009,209K115
16/04/2020-3,57%-0,338,929,358,889,4830K249
15/04/2020-0,43%-0,049,259,319,019,489K162
14/04/20201,53%0,149,299,159,159,4520K131
13/04/20200,00%0,009,159,109,009,4925K104
09/04/20200,55%0,059,159,199,119,4925K75
08/04/20200,22%0,029,109,089,019,235K82
07/04/2020-0,33%-0,039,089,248,999,247K90
06/04/20201,00%0,099,119,008,929,294K88
03/04/2020-5,05%-0,489,029,309,009,305K74
02/04/20203,26%0,309,509,209,099,503K65
01/04/2020-3,66%-0,359,209,509,009,5011K99
31/03/20202,14%0,209,559,559,409,557K62
30/03/2020-1,37%-0,139,359,359,209,354K65
27/03/20200,42%0,049,489,458,729,5513K74
26/03/20204,89%0,449,449,008,739,7011K110
25/03/20202,62%0,239,008,798,519,0027K122
24/03/20200,00%0,008,779,008,709,0012K102
23/03/2020-12,12%-1,218,779,908,779,9913K108
20/03/202010,89%0,989,989,009,0010,003K71
19/03/2020-5,26%-0,509,008,518,179,6011K156
18/03/2020-9,78%-1,039,5010,538,9010,5312K164
17/03/2020-1,03%-0,1110,5310,629,7910,626K127
16/03/2020-5,25%-0,5910,6411,1010,4911,1518K168
13/03/20202,65%0,2911,2310,9510,9511,2510K158
12/03/2020-4,79%-0,5510,9411,998,4011,9932K187
11/03/2020-4,65%-0,5611,4912,0511,0512,3017K145
10/03/20200,42%0,0512,0511,9811,9012,5035K151
09/03/2020-7,19%-0,9312,0012,5011,9712,5042K245
06/03/2020-0,46%-0,0612,9312,9512,0513,0021K172
05/03/2020-0,08%-0,0112,9913,1012,9913,1011K127
04/03/2020-0,76%-0,1013,0013,1012,9913,1033K159
03/03/2020-0,61%-0,0813,1013,1813,0313,2415K160
02/03/2020-0,15%-0,0213,1813,1013,0013,1935K179
28/02/20200,00%0,0013,2013,2013,0013,2015K138
27/02/20200,76%0,1013,2013,1013,1013,3210K128
26/02/2020-1,36%-0,1813,1013,2513,1013,2518K155
21/02/2020-0,45%-0,0613,2813,3413,2513,3413K155
20/02/20200,38%0,0513,3413,3213,2913,389K109
19/02/2020-0,52%-0,0713,2913,3113,2013,5029K152
18/02/2020-1,04%-0,1413,3613,4713,3213,5020K168
17/02/20200,37%0,0513,5013,4813,3013,8851K217
14/02/20200,67%0,0913,4513,4613,3613,4626K186
13/02/2020-0,30%-0,0413,3613,4813,3613,4915K128
12/02/20200,37%0,0513,4013,3513,3513,488K122
11/02/20200,15%0,0213,3513,3213,1513,3512K144
10/02/20200,53%0,0713,3313,1013,1013,4917K147
07/02/2020-1,56%-0,2113,2613,5813,1513,5817K196
06/02/20200,22%0,0313,4713,4513,4413,5028K109
05/02/2020-0,37%-0,0513,4413,5013,4013,506K67
04/02/20200,00%0,0013,4913,5013,3113,5010K106
03/02/20200,00%0,0013,4913,4913,3113,5015K94
31/01/20201,20%0,1613,4913,3313,3013,509K74
30/01/20200,08%0,0113,3313,3913,3013,404K55
29/01/2020-0,08%-0,0113,3213,3313,3113,403K45
28/01/20200,53%0,0713,3313,2513,2013,8515K69
27/01/2020-0,30%-0,0413,2613,3413,1213,959K100
24/01/20200,91%0,1213,3013,1513,0113,3716K92
23/01/20200,69%0,0913,1813,0913,0113,2012K88
22/01/2020-2,24%-0,3013,0913,3912,8113,4035K139
21/01/20200,98%0,1313,3913,3013,3013,415K99
20/01/2020-1,04%-0,1413,2613,4013,1613,4022K151
17/01/2020-1,11%-0,1513,4013,5013,2813,5014K121
16/01/2020-0,15%-0,0213,5513,5713,5113,5911K115
15/01/20201,57%0,2113,5713,3813,3813,6016K159
14/01/2020-0,60%-0,0813,3613,4413,2613,997K101
13/01/2020-0,96%-0,1313,4413,5713,2513,5712K149
10/01/2020-1,24%-0,1713,5713,7413,4013,7428K141
09/01/2020-0,79%-0,1113,7413,9513,7413,9529K138
08/01/2020-1,07%-0,1513,8513,9813,1113,9921K152
07/01/2020-1,89%-0,2714,0014,2013,9314,2890K193
06/01/2020-0,21%-0,0314,2714,3013,9614,5725K184
03/01/20200,92%0,1314,3014,1514,0014,3026K179
02/01/20202,24%0,3114,1713,8613,8614,4266K204
30/12/20191,54%0,2113,8613,6513,6413,8812K154
27/12/20190,00%0,0013,6513,6513,4813,6538K184
26/12/20191,26%0,1713,6513,4913,4013,6533K183
23/12/20190,52%0,0713,4813,4113,4113,4922K176
20/12/20190,98%0,1313,4113,3113,2913,4837K137
19/12/20190,00%0,0013,2813,0113,0113,2827K124
18/12/20190,15%0,0213,2813,3413,2613,3618K113
17/12/20190,53%0,0713,2613,1813,1513,2820K103
16/12/2019-0,83%-0,1113,1913,3012,9613,3560K242
13/12/2019-0,89%-0,1213,3013,4912,7113,4931K183
12/12/2019-0,15%-0,0213,4213,4513,3013,5021K123
11/12/2019-0,37%-0,0513,4413,4913,3513,4910K91
10/12/20190,15%0,0213,4913,4013,3913,5016K93
09/12/2019-0,22%-0,0313,4713,4113,2013,7429K155
06/12/2019-2,74%-0,3813,5013,9013,0213,9033K179
05/12/20190,29%0,0413,8813,8013,6513,9057K121
04/12/20191,76%0,2413,8413,6013,5613,8949K107
03/12/20190,82%0,1113,6013,4913,4013,6012K94
02/12/20190,67%0,0913,4913,3913,3313,4977K125
29/11/20190,83%0,1113,4013,2913,0613,4032K97
28/11/2019-0,23%-0,0313,2913,3213,2513,399K67
27/11/2019-0,52%-0,0713,3213,3913,1013,3920K81
26/11/20190,22%0,0313,3913,3613,1013,3914K102
25/11/2019-0,60%-0,0813,3613,4413,3513,4422K125
22/11/20192,36%0,3113,4413,1413,1313,4518K132
21/11/20191,00%0,1313,1313,1413,1013,1417K150
19/11/20190,00%0,0013,0013,1412,9013,1422K117
18/11/2019-1,14%-0,1513,0013,4412,9913,4434K181
14/11/20193,06%0,3913,1512,7912,7913,45124K159
13/11/2019-0,70%-0,0912,7612,8512,7012,8519K76
12/11/20190,47%0,0612,8512,7912,7012,8727K115
11/11/2019--12,7912,8712,4512,8735K112


*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