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: SPXI11

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
29/05/2020-1,02%-1,75170,60172,30170,56173,772M68
28/05/20201,75%2,97172,35169,59169,59172,471M38
27/05/20200,33%0,55169,38169,00166,50169,388M112
26/05/2020-4,35%-7,67168,83174,93168,70174,9310M140
25/05/20201,91%3,30176,50173,21170,00176,502M109
22/05/2020-0,18%-0,32173,20173,53171,63173,684M76
21/05/2020-2,64%-4,71173,52175,12172,80177,403M110
20/05/20200,39%0,69178,23178,01177,40178,997M50
19/05/2020-0,25%-0,44177,54177,88174,55179,002M59
18/05/20200,81%1,43177,98178,00176,91178,502M82
15/05/20201,05%1,83176,55174,72172,30178,272M81
14/05/2020-0,26%-0,46174,72175,00173,00175,757M119
13/05/2020-1,28%-2,27175,18177,00170,00179,9925M216
12/05/2020-1,14%-2,05177,45178,22177,00180,2025M137
11/05/20201,53%2,70179,50176,98176,98180,413M115
08/05/2020-0,20%-0,35176,80178,50175,80179,9418M139
07/05/20203,50%5,99177,15176,00176,00179,7619M622
06/05/20201,28%2,16171,16171,45170,49172,002M82
05/05/20201,96%3,25169,00169,41167,00170,0074M61
04/05/2020-0,39%-0,65165,75166,30163,00169,786M254
30/04/20200,59%0,97166,40167,06165,38167,1015M57
29/04/2020-0,39%-0,65165,43166,09165,31171,0311M2.601
28/04/2020-3,19%-5,47166,08177,64165,75177,993M127
27/04/20201,76%2,96171,55172,97169,00175,0020M635
24/04/20203,62%5,89168,59163,71163,71173,9938M2.309
23/04/20202,08%3,32162,70160,44158,21163,451M51
22/04/20201,10%1,73159,38157,50157,15160,452M65
20/04/2020-0,46%-0,73157,65158,38155,01159,4827M131
17/04/20202,35%3,63158,38158,00156,60158,433M47
16/04/20200,86%1,32154,75153,44152,93154,752M30
15/04/2020-0,72%-1,12153,43153,50150,00153,6011M33
14/04/20202,90%4,35154,55152,00152,00155,2033M91
13/04/20200,57%0,85150,20149,30149,06152,991M46
09/04/20200,99%1,47149,35148,51147,92151,007M254
08/04/20201,27%1,86147,88148,14146,45150,4014M184
07/04/2020-1,08%-1,60146,02158,00145,50158,005M1.973
06/04/20206,09%8,47147,62139,15139,15148,955M1.506
03/04/2020-0,48%-0,67139,15139,82137,05142,003M1.866
02/04/20202,64%3,60139,82136,23136,20142,002M547
01/04/2020-3,56%-5,03136,22138,99135,64140,005M565
31/03/2020-0,89%-1,27141,25144,00140,77144,274M114
30/03/20204,41%6,02142,52136,50136,50142,61712K72
27/03/2020-0,73%-1,01136,50137,50135,01138,9024M77
26/03/20205,11%6,69137,51130,82130,82137,513M31
25/03/20200,69%0,90130,82129,92128,84134,03689K35
24/03/20208,18%9,82129,92126,47125,66129,921M30
23/03/2020-1,03%-1,25120,10119,00119,00122,02412K25
20/03/2020-5,49%-7,05121,35130,00121,13131,053M75
19/03/2020-1,56%-2,03128,40125,01125,01132,222M47
18/03/2020-2,15%-2,87130,43129,27124,45130,438M49
17/03/20205,86%7,38133,30128,91126,50133,351M33
16/03/2020-7,86%-10,74125,92125,01122,01133,114M779
13/03/202010,45%12,93136,66126,51124,86136,666M156
12/03/2020-8,75%-11,87123,73130,04120,50134,0013M103
11/03/2020-3,21%-4,50135,60140,06133,51140,062M56
10/03/20203,03%4,12140,10138,01133,74140,104M90
09/03/2020-5,88%-8,50135,98137,01135,01142,4319M137
06/03/2020-1,41%-2,07144,48144,89141,15146,494M70
05/03/2020-2,44%-3,66146,55147,86146,00150,205M43
04/03/20205,56%7,91150,21143,00143,00150,214M49
03/03/2020-1,97%-2,86142,30145,31141,16148,997M182
02/03/20204,47%6,21145,16138,95138,00145,162M441
28/02/2020-1,00%-1,40138,95140,00135,30140,005M93
27/02/2020-3,45%-5,01140,35144,00140,35144,561M74
26/02/2020-5,42%-8,33145,36150,20143,80150,20827K69
21/02/2020-1,08%-1,68153,69155,37153,10157,496M66
20/02/20200,20%0,31155,37155,08154,20156,006M39
19/02/20200,54%0,84155,06157,00154,07157,001M129
18/02/2020-2,38%-3,76154,22154,99153,16154,991M61
17/02/20203,74%5,69157,98155,43155,40157,98199K28
14/02/2020-1,07%-1,65152,29154,90151,98155,559M52
13/02/2020-0,19%-0,29153,94154,68152,37154,6810M54
12/02/20201,19%1,81154,23153,82152,60154,231M48
11/02/20200,26%0,39152,42153,79152,13153,79635K42
10/02/20200,90%1,36152,03150,55150,50152,034M31
07/02/20200,32%0,48150,67152,50150,14152,502M50
06/02/20201,33%1,97150,19149,50148,60150,22303K38
05/02/20200,81%1,19148,22150,49147,88150,4914M21
04/02/20201,76%2,55147,03144,51144,51147,494M103
03/02/20200,00%0,00144,48145,00144,41145,00591K34
31/01/2020-1,10%-1,60144,48146,50144,48146,952M26
30/01/20200,78%1,13146,08144,95144,95146,08502K20
29/01/20200,87%1,25144,95144,50144,27145,68633K157
28/01/20200,67%0,95143,70142,99142,99145,10255K25
27/01/2020-1,09%-1,57142,75144,94142,01144,94241K32
24/01/2020-0,64%-0,93144,32145,32144,00145,60404K101
23/01/2020-0,21%-0,30145,25147,97144,18147,974M19
22/01/2020-0,67%-0,98145,55146,53145,35146,53485K24
21/01/20200,57%0,83146,53147,25145,94149,99389K107
20/01/20200,42%0,61145,70145,10143,01146,89159K26
17/01/2020-0,17%-0,24145,09145,63144,92146,151M363
16/01/20200,86%1,24145,33145,94144,59145,94440K26
15/01/20201,49%2,11144,09141,98141,98144,491M117
14/01/2020-0,43%-0,61141,98144,58141,77146,07868K34
13/01/20201,70%2,38142,59141,99141,58142,59182K17
10/01/20200,01%0,02140,21140,12139,65140,21118K13
09/01/20201,32%1,82140,19138,78138,78140,192M29
08/01/20200,52%0,72138,37137,51137,51138,69885K36
07/01/2020-0,30%-0,41137,65136,01136,01138,991M390
06/01/20200,53%0,73138,06137,33136,91138,49372K22
03/01/20200,24%0,33137,33137,00136,84138,96324K104
02/01/20201,13%1,53137,00136,00136,00138,501M213
30/12/2019-1,22%-1,68135,47137,20135,34137,8013M1.402
27/12/2019-0,15%-0,21137,15138,00137,05138,04480K29
26/12/2019-0,09%-0,13137,36138,00136,00138,10683K24
23/12/2019-0,80%-1,11137,49138,01136,63138,974M26
20/12/20191,26%1,73138,60137,99136,87138,6058K17
19/12/20190,42%0,57136,87136,29136,00136,873M21
18/12/2019-0,11%-0,15136,30135,85135,50136,30220K13
17/12/20190,47%0,64136,45136,16136,02136,4582K9
16/12/2019-0,42%-0,57135,81137,00135,81137,00332K26
13/12/20190,22%0,30136,38136,89136,00136,90297K23
12/12/20190,22%0,30136,08135,04134,81136,39244K36
11/12/2019-0,40%-0,55135,78136,32135,35136,323M13
10/12/20190,12%0,16136,33138,99136,01138,99139K13
09/12/2019-0,39%-0,53136,17136,72135,90136,94128K12
06/12/2019-0,22%-0,30136,70137,64136,70137,75300K12
05/12/2019-0,23%-0,32137,00137,50136,38137,50430K17
04/12/20190,62%0,85137,32136,56136,56137,32200K11
03/12/2019-0,50%-0,68136,47135,49135,11136,4735M96
02/12/2019-1,40%-1,95137,15139,00137,15139,008M24
29/11/2019-1,35%-1,90139,10145,00139,10145,00536K20
28/11/20190,14%0,20141,00141,00140,99142,85140K35
27/11/20190,91%1,27140,80139,92139,90140,88222K17
26/11/20190,40%0,55139,53140,00139,44140,89531K20
25/11/20191,45%1,99138,98137,10137,10139,99394K32
22/11/20190,12%0,16136,99136,07135,80136,99224K8
21/11/2019-0,40%-0,55136,83138,64136,08138,64970K188
19/11/2019-0,40%-0,55137,38137,80137,12137,80222K8
18/11/20191,43%1,94137,93136,00136,00137,93159K21
14/11/20190,20%0,27135,99138,66135,30138,66182K17
13/11/20190,91%1,22135,72137,71134,70137,71788K22
12/11/20190,37%0,50134,50137,88134,50137,88305K21
11/11/2019--134,00135,07133,65135,072M23


*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