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: SDIP11

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
05/05/2020-1,01%-0,9088,0089,0086,0591,43686K197
04/05/2020-2,31%-2,1088,9090,4088,0090,40382K132
30/04/20205,20%4,5091,0086,7185,9891,001M125
29/04/20200,00%0,0086,5086,0186,0188,00275K241
28/04/2020-0,86%-0,7586,5087,2585,5287,50714K78
27/04/2020-0,29%-0,2587,2586,1586,1387,89139K88
24/04/2020-1,46%-1,3087,5088,8085,4089,80400K80
23/04/20204,46%3,7988,8085,3085,3088,806M451
22/04/2020-0,50%-0,4385,0187,0184,4287,01484K1.235
20/04/2020-1,76%-1,5385,4487,4983,3187,49147K86
17/04/20201,13%0,9786,9787,0085,3187,50216K57
16/04/20201,44%1,2286,0085,6284,9986,1153K41
15/04/2020-0,38%-0,3284,7885,1083,5186,73190K470
14/04/2020-0,72%-0,6285,1085,7284,4387,29237K121
13/04/2020-1,19%-1,0385,7286,7580,0086,75229K150
09/04/20202,65%2,2486,7586,0382,9986,75278K131
08/04/2020-3,30%-2,8884,5187,4884,5187,498M111
07/04/20201,63%1,4087,3989,8985,0790,223M1.109
06/04/2020-1,16%-1,0185,9987,0082,1489,67273K377
03/04/2020-3,23%-2,9087,0087,4986,3188,00788K838
02/04/20202,74%2,4089,9086,7986,0190,402M1.217
01/04/2020-2,76%-2,4887,5086,6081,1087,993M3.477
31/03/20202,88%2,5289,9883,5579,9489,982M2.409
30/03/20204,74%3,9687,4688,9783,2088,974M4.353
27/03/20200,60%0,5083,5085,0080,0085,00784K210
26/03/2020-2,33%-1,9883,0086,8980,0389,69998K1.598
25/03/20208,95%6,9884,9879,9877,0384,982M2.968
24/03/20206,70%4,9078,0077,0174,0079,951M788
23/03/2020-6,28%-4,9073,1089,5370,0089,53535K208
20/03/20206,63%4,8578,0077,8774,9983,012M135
19/03/2020-2,48%-1,8673,1575,0165,0079,982M762
18/03/2020-16,66%-14,9975,0181,0472,0085,002M651
17/03/2020-2,17%-2,0090,0089,5287,9495,50889K153
16/03/2020-5,45%-5,3092,0094,0088,0094,002M252
13/03/20203,62%3,4097,3094,0090,0198,80529K171
12/03/2020-5,15%-5,1093,9096,7187,5596,712M1.188
11/03/20200,00%0,0099,0099,1896,7099,46436K122
10/03/20202,06%2,0099,0096,7096,7099,461M757
09/03/2020-2,02%-2,0097,0098,9196,6998,91716K248
06/03/2020-0,43%-0,4399,0099,3999,0099,46997K134
05/03/20200,43%0,4399,4399,7499,0099,74376K83
04/03/2020-0,80%-0,8099,0099,6797,02100,45548K192
03/03/2020-0,10%-0,1099,8099,8899,21100,01923K164
02/03/20200,30%0,3099,90100,0099,02100,00472K162
28/02/2020-0,55%-0,5599,60100,9499,53100,943M453
27/02/2020-0,35%-0,35100,15100,39100,00100,40527K141
26/02/20200,44%0,44100,50100,0099,10101,411M552
21/02/2020-4,70%-4,94100,06102,3198,99102,98957K325
20/02/20202,61%2,67105,00102,99102,73105,00866K154
19/02/20200,99%1,00102,33101,70101,37105,002M1.107
18/02/2020-2,19%-2,27101,33103,61101,20103,96860K509
17/02/2020-2,26%-2,40103,60105,99103,00105,992M676
14/02/20201,92%2,00106,00103,50102,16106,00930K167
13/02/2020-0,91%-0,96104,00104,93102,03104,93399K301
12/02/20202,01%2,07104,96102,00101,49104,96539K130
11/02/20200,28%0,29102,89102,6399,61102,981M248
10/02/2020-3,21%-3,40102,60105,99102,60105,991M398
07/02/20201,92%2,00106,00104,00103,50106,00725K121
06/02/20200,45%0,47104,00104,97104,00105,971M160
05/02/2020-1,87%-1,97103,53105,50103,53106,003M384
04/02/20201,44%1,50105,50105,01104,00106,00928K133
03/02/2020-3,70%-4,00104,00108,00103,53108,001M399
31/01/2020-0,44%-0,48108,00108,47106,71108,474M191
30/01/20200,91%0,98108,48107,70107,50108,482M154
29/01/2020-0,92%-1,00107,50108,54106,00109,001M320
28/01/2020-0,90%-0,99108,50109,00108,15109,99624K1.058
27/01/2020-0,73%-0,81109,49109,10108,15109,99694K130
24/01/20200,36%0,40110,30109,10108,12110,302M1.382
23/01/20200,67%0,73109,90109,09109,00110,29830K660
22/01/2020-0,87%-0,96109,17110,13108,99111,00949K336
21/01/2020-0,83%-0,92110,13111,05110,12111,371M169
20/01/2020-0,58%-0,65111,05111,70111,05111,70838K99
17/01/2020-0,27%-0,30111,70111,05111,05111,791M131
16/01/20200,10%0,11112,00111,60111,40112,501M132
15/01/2020-1,29%-1,46111,89113,19111,60113,191M155
14/01/20200,76%0,85113,35112,00111,60113,393M278
13/01/2020-0,49%-0,55112,50112,51111,67113,057M439
10/01/20200,47%0,53113,05112,52112,50113,97868K177
09/01/2020-0,86%-0,98112,52114,49112,50114,501M234
08/01/2020-0,44%-0,50113,50114,00111,60114,502M351
07/01/2020-0,44%-0,50114,00115,74113,25115,961M401
06/01/2020-1,72%-2,00114,50116,50110,00119,203M845
03/01/20204,54%5,06116,50111,40110,14117,012M668
02/01/2020-0,14%-0,16111,44111,04107,80117,002M368
30/12/2019-0,71%-0,80111,60112,39107,13112,70854K363
27/12/20192,18%2,40112,40111,92110,50112,93689K180
26/12/20191,85%2,00110,00109,86109,73112,991M310
23/12/20190,49%0,53108,00105,31105,00109,973M449
20/12/20192,65%2,77107,47103,73103,73107,472M245
19/12/20190,92%0,95104,70103,50103,30104,703M463
18/12/20190,24%0,25103,75103,97102,90103,972M395
17/12/20190,60%0,62103,50102,88102,15103,952M597
16/12/2019-1,08%-1,12102,88103,99102,75103,996M303
13/12/20191,66%1,70104,00102,19102,18104,002M413
12/12/2019-0,45%-0,46102,30102,00102,00103,853M363
11/12/2019-0,23%-0,24102,76102,99102,05102,992M383
10/12/2019-0,48%-0,50103,00103,50102,01103,992M406
09/12/2019-1,43%-1,50103,50104,00102,00104,604M637
06/12/20192,44%2,50105,00102,99102,01105,502M289
05/12/20190,99%1,00102,50101,65101,00102,502M372
04/12/20190,50%0,50101,50101,04101,04102,005M427
03/12/20190,15%0,15101,00101,00100,85102,102M343
02/12/2019-0,13%-0,13100,85100,9199,52102,502M385
29/11/2019-0,02%-0,02100,98100,9899,50100,994M976
28/11/20190,61%0,61101,00100,30100,00101,00690K117
27/11/2019-0,21%-0,21100,3999,5299,20100,502M423
26/11/2019-0,40%-0,40100,60100,9999,58100,991M359
25/11/20190,33%0,33101,00100,6699,02101,003M303
22/11/20190,93%0,93100,6799,7599,52100,671M296
21/11/20190,25%0,2599,7499,4999,0099,752M425
19/11/20190,48%0,4899,4999,0499,0099,75977K155
18/11/2019-0,99%-0,9999,01100,0099,00100,002M481
14/11/20190,50%0,50100,0099,9699,60100,001M264
13/11/2019-0,70%-0,7099,50100,0099,00100,002M178
12/11/20190,40%0,40100,20100,0099,10100,391M132
11/11/2019-0,70%-0,7099,80100,5099,03100,66856K1.671
08/11/20191,16%1,15100,5099,3598,86100,79912K115
07/11/20190,35%0,3599,3598,9998,5099,35627K75
06/11/20191,85%1,8099,0098,6097,9099,002M141
05/11/2019-1,82%-1,8097,2098,9897,0498,982M4.213
04/11/20190,51%0,5099,0099,0098,0199,00475K70
01/11/2019-0,66%-0,6598,5098,9498,0099,00401K58
31/10/2019-0,33%-0,3399,1599,0598,5399,29258K36
30/10/20191,25%1,2399,4898,5098,3799,48698K86
29/10/2019-0,37%-0,3698,2598,6298,2598,94629K98
28/10/2019-0,38%-0,3898,6198,9898,6098,98473K49
25/10/2019-0,01%-0,0198,9999,0098,6599,00376K95
24/10/20190,00%0,0099,0099,4498,7099,44670K117
23/10/2019-0,48%-0,4899,0099,1998,6499,472M117
22/10/20190,18%0,1899,4899,2998,6099,48687K45
21/10/2019-0,20%-0,2099,3099,4098,5599,49804K265
18/10/20190,52%0,5199,5098,9098,6299,50306K235
17/10/2019-0,01%-0,0198,9999,0098,1099,10544K70
16/10/2019--99,0099,0097,7199,49727K151


*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