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: TEND3

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
26/05/20201,78%0,4224,0024,0023,7724,6139M7.825
25/05/20207,67%1,6823,5822,5522,0223,6820M4.431
22/05/2020-1,84%-0,4121,9022,2021,4322,4624M5.711
21/05/20204,79%1,0222,3121,3221,2422,5523M4.822
20/05/20201,04%0,2221,2921,2320,9121,8538M5.774
19/05/2020-0,19%-0,0421,0720,6420,5521,6838M9.488
18/05/20208,81%1,7121,1119,7819,2921,3222M4.777
15/05/20200,47%0,0919,4019,2018,5019,5726M7.000
14/05/20202,17%0,4119,3118,8018,2419,3766M10.166
13/05/2020-2,02%-0,3918,9019,4418,1519,4435M7.197
12/05/2020-4,13%-0,8319,2919,9019,1120,6544M10.634
11/05/2020-1,85%-0,3820,1220,5019,8220,5031M7.277
08/05/20200,99%0,2020,5020,0819,9020,7414M3.439
07/05/2020-5,80%-1,2520,3021,9420,1622,0425M7.203
06/05/2020-3,06%-0,6821,5522,4421,4622,7925M3.320
05/05/2020-0,54%-0,1222,2322,6822,2323,3217M3.747
04/05/2020-3,83%-0,8922,3522,5921,5222,9826M6.691
30/04/2020-4,16%-1,0123,2424,1523,2324,3043M7.464
29/04/20205,90%1,3524,2523,4723,2124,7838M7.642
28/04/20206,07%1,3122,9021,9021,8423,7128M5.450
27/04/20204,55%0,9421,5920,8120,5621,6631M5.668
24/04/2020-11,49%-2,6820,6523,0019,7523,0030M6.583
23/04/2020-1,44%-0,3423,3323,9122,9424,9130M7.041
22/04/20209,08%1,9723,6721,8021,7923,9026M5.932
20/04/20200,46%0,1021,7021,0020,5422,1628M6.335
17/04/2020-3,10%-0,6921,6022,4821,4622,8435M9.004
16/04/20200,54%0,1222,2922,2121,3522,6230M7.033
15/04/2020-3,90%-0,9022,1722,9921,4322,9957M11.185
14/04/20203,83%0,8523,0722,5022,0923,2329M8.529
13/04/2020-2,97%-0,6822,2222,9521,6322,9612M3.441
09/04/20201,28%0,2922,9022,8522,3423,9025M6.633
08/04/20204,10%0,8922,6121,8221,2322,9430M5.709
07/04/20205,18%1,0721,7221,2121,2123,1729M7.396
06/04/20206,55%1,2720,6520,2919,8721,6529M7.134
03/04/2020-3,10%-0,6219,3819,8018,3119,8125M8.553
02/04/20203,52%0,6820,0019,6419,0820,0035M9.084
01/04/2020-6,30%-1,3019,3219,9918,3320,0731M6.295
31/03/2020-9,36%-2,1320,6222,8920,6222,8938M7.845
30/03/2020-1,39%-0,3222,7523,2822,2024,1625M5.997
27/03/2020-4,35%-1,0523,0722,8022,0824,5855M9.741
26/03/20206,02%1,3724,1222,7422,3026,2449M7.995
25/03/20207,57%1,6022,7521,1521,1023,3537M9.519
24/03/20207,09%1,4021,1521,0520,4522,4939M9.858
23/03/2020-5,05%-1,0519,7520,6818,6720,9146M10.156
20/03/20208,33%1,6020,8019,5019,5021,4935M6.742
19/03/20207,50%1,3419,2017,0015,4419,2050M11.638
18/03/2020-16,78%-3,6017,8620,2016,9820,3258M13.933
17/03/20203,47%0,7221,4621,5220,6522,6329M8.070
16/03/2020-21,74%-5,7620,7423,4720,7424,1537M6.607
13/03/20203,60%0,9226,5030,0024,9130,5058M8.059
12/03/2020-16,08%-4,9025,5826,5023,8026,9243M8.994
11/03/2020-4,24%-1,3530,4830,6528,8431,8064M11.212
10/03/20206,45%1,9331,8330,6330,6332,7754M8.344
09/03/2020-12,55%-4,2929,9031,9929,7032,2355M11.521
06/03/2020-1,61%-0,5634,1933,6231,7334,2167M9.008
05/03/2020-9,27%-3,5534,7538,3034,2638,3037M5.142
04/03/20205,02%1,8338,3037,4736,7438,9041M5.769
03/03/2020-1,62%-0,6036,4737,3036,0138,2241M5.142
02/03/20205,70%2,0037,0737,0035,8637,4057M9.372
28/02/2020-0,57%-0,2035,0734,6733,4235,0749M7.143
27/02/2020-5,82%-2,1835,2737,2035,0437,2066M11.358
26/02/2020-5,38%-2,1337,4537,3236,5938,1155M7.787
21/02/20201,49%0,5839,5838,9538,4040,3389M8.627
20/02/20203,45%1,3039,0037,7037,3539,22109M9.161
19/02/20202,56%0,9437,7036,7636,4837,8952M8.452
18/02/20201,55%0,5636,7635,9935,7636,7922M4.028
17/02/20201,40%0,5036,2035,8735,6336,6844M3.682
14/02/2020-2,19%-0,8035,7036,4935,4036,4965M6.201
13/02/20200,80%0,2936,5035,8834,8137,0763M7.819
12/02/2020-0,49%-0,1836,2136,6136,1337,0036M6.589
11/02/20203,15%1,1136,3935,6735,4536,3979M12.311
10/02/2020-2,19%-0,7935,2836,0634,6936,2256M9.145
07/02/2020-1,31%-0,4836,0735,9535,7237,1570M10.921
06/02/2020-4,19%-1,6036,5538,2536,5038,5653M6.260
05/02/20200,58%0,2238,1538,3938,1538,7664M5.948
04/02/20203,13%1,1537,9337,5037,5038,9267M8.376
03/02/20202,79%1,0036,7835,8035,8037,4030M4.610
31/01/2020-1,87%-0,6835,7836,0735,7836,7137M5.298
30/01/2020-2,12%-0,7936,4636,9735,5136,9727M4.367
29/01/20201,86%0,6837,2536,7136,7137,8725M4.063
28/01/2020-1,88%-0,7036,5736,9036,4737,9060M8.083
27/01/2020-1,40%-0,5337,2737,4036,4037,5345M7.605
24/01/2020-1,54%-0,5937,8038,5037,5538,5046M7.540
23/01/2020-0,29%-0,1138,3938,5037,9538,6049M7.921
22/01/20201,32%0,5038,5039,1638,2139,1672M10.567
21/01/20202,15%0,8038,0037,2036,9438,2769M9.866
20/01/20201,92%0,7037,2036,4036,0837,2031M3.876
17/01/20203,40%1,2036,5035,4134,6636,50137M8.991
16/01/20200,14%0,0535,3035,2535,1135,5856M8.400
15/01/20201,03%0,3635,2534,9334,5535,7582M10.479
14/01/20204,34%1,4534,8933,4333,0834,8947M7.053
13/01/20200,87%0,2933,4433,2632,7833,9876M12.893
10/01/20202,16%0,7033,1532,5832,4233,3995M6.717
09/01/20200,46%0,1532,4532,3132,1332,6547M6.298
08/01/2020-0,77%-0,2532,3032,4231,9632,6194M6.128
07/01/20203,14%0,9932,5531,6031,2032,8344M6.619
06/01/20200,13%0,0431,5631,5230,7131,5644M7.883
03/01/20200,13%0,0431,5231,3730,7231,6352M6.820
02/01/20204,27%1,2931,4830,3130,0031,5525M3.909
30/12/2019-1,31%-0,4030,1930,5030,0030,5096M6.151
27/12/20194,58%1,3430,5929,2529,2430,5932M6.098
26/12/20191,56%0,4529,2528,7028,7029,4181M3.553
23/12/20190,59%0,1728,8028,7028,4929,0856M4.842
20/12/2019-0,17%-0,0528,6328,6827,9728,6922M3.271
19/12/20192,98%0,8328,6827,9527,6429,0049M4.487
18/12/2019-0,21%-0,0627,8527,8927,5327,9521M3.084
17/12/2019-0,82%-0,2327,9128,3927,3928,4233M8.129
16/12/20192,07%0,5728,1427,5027,1728,4948M7.952
13/12/20193,57%0,9527,5726,8826,5727,5767M4.667
12/12/20195,09%1,2926,6225,6425,6427,0048M6.231
11/12/20190,48%0,1225,3325,2124,8425,6431M5.756
10/12/2019-1,52%-0,3925,2125,6024,6325,6049M7.160
09/12/2019-0,35%-0,0925,6025,6925,0725,9756M7.514
06/12/20192,76%0,6925,6924,9024,8425,7358M7.793
05/12/20193,65%0,8825,0024,2823,8625,0931M6.078
04/12/2019-1,95%-0,4824,1224,5423,8624,5446M9.125
03/12/20195,58%1,3024,6023,4023,0324,6039M6.633
02/12/2019-2,22%-0,5323,3023,8323,0224,0748M6.762
29/11/2019-1,85%-0,4523,8324,0523,7024,2725M4.844
28/11/20191,17%0,2824,2824,1023,5524,3023M3.801
27/11/2019-3,42%-0,8524,0024,8923,8124,9059M10.392
26/11/2019-4,24%-1,1024,8525,7024,0925,7879M10.814
25/11/20190,19%0,0525,9525,8525,5726,2517M3.856
22/11/2019-0,15%-0,0425,9025,9425,7926,1316M2.995
21/11/2019-0,88%-0,2325,9426,1725,5826,7628M6.262
19/11/20191,39%0,3626,1726,1125,8026,1714M2.366
18/11/20190,62%0,1625,8125,8025,8026,3615M3.468
14/11/20192,97%0,7425,6524,9124,9125,8524M5.991
13/11/2019-2,88%-0,7424,9125,7324,9125,7923M4.763
12/11/2019-2,10%-0,5525,6526,1425,5426,1434M4.095
11/11/20192,66%0,6826,2025,5025,2926,2019M3.604
08/11/2019-1,01%-0,2625,5225,4025,1525,7722M5.267
07/11/2019-0,39%-0,1025,7825,9225,5126,2325M2.425
06/11/2019--25,8825,7825,4825,9014M2.538


*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