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: TEXA34

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
28/02/2020-3,76%-19,53499,72499,72499,72499,72200K1
27/02/2020-1,94%-10,25519,25519,25519,25519,25363K1
26/02/2020-6,25%-35,32529,50529,50529,50529,50741K1
21/02/2020-2,25%-13,01564,82567,69564,82567,69758K3
20/02/2020-1,21%-7,10577,83578,63577,83579,68532K3
19/02/20201,96%11,25584,93582,48582,48584,93297K3
18/02/20201,15%6,54573,68570,76569,80573,68847K3
14/02/2020-1,91%-11,06567,14567,14567,14567,14397K1
13/02/20200,45%2,61578,20578,89578,20578,89405K2
12/02/20202,02%11,37575,59564,00564,00575,59343K3
11/02/20201,96%10,82564,22569,39564,22569,39340K2
10/02/2020-1,28%-7,18553,40553,27553,27556,91999K3
07/02/2020-1,25%-7,12560,58559,11559,11560,58783K2
06/02/20201,20%6,73567,70567,91567,70567,91454K2
05/02/20204,39%23,59560,97557,29557,29560,972M3
04/02/20203,18%16,58537,38536,95536,34537,382M3
03/02/20200,42%2,18520,80518,59518,59523,41522K3
31/01/2020-1,81%-9,56518,62518,62518,62518,62519K1
30/01/2020-1,39%-7,46528,18528,18528,18528,18475K1
29/01/2020-0,44%-2,39535,64535,64535,64535,64589K1
28/01/2020-0,11%-0,61538,03538,03538,03538,03699K1
27/01/2020-1,27%-6,91538,64538,64538,64538,64269K1
24/01/2020-1,66%-9,21545,55545,55545,55545,55600K1
23/01/2020-0,45%-2,49554,76554,76554,76554,76388K1
22/01/20200,77%4,26557,25565,80557,25565,80224K2
21/01/20200,07%0,39552,99552,99552,99552,99276K1
17/01/20201,47%8,00552,60548,53548,53552,60220K2
15/01/20201,01%5,45544,60541,76541,76544,60380K2
13/01/20201,38%7,32539,15539,86539,15539,86432K2
10/01/2020-0,56%-3,02531,83532,76531,83535,37479K3
09/01/20201,42%7,50534,85535,15534,85535,15749K2
08/01/2020-0,04%-0,21527,35530,21527,35531,67636K3
07/01/20202,25%11,62527,56527,56527,56527,563M1
06/01/2020-0,93%-4,82515,94515,36513,64515,942M3
03/01/20200,63%3,26520,76516,12516,12520,76363K2
02/01/20201,11%5,66517,50517,50517,50517,50104K1
30/12/2019-2,00%-10,45511,84511,84511,84511,84358K1
27/12/2019-0,04%-0,23522,29521,09521,09522,29574K2
26/12/2019-0,46%-2,39522,52522,52522,52522,52157K1
23/12/2019-0,18%-0,95524,91524,91524,91524,9152K1
20/12/20192,76%14,13525,86525,86525,86525,86368K1
19/12/2019-0,91%-4,68511,73511,73511,73511,73358K1
18/12/20190,02%0,09516,41516,41516,41516,41103K1
17/12/2019-0,69%-3,57516,32513,09513,09516,32721K2
16/12/2019-0,13%-0,69519,89519,89519,89519,89104K1
13/12/20191,40%7,20520,58520,58520,58520,58104K1
12/12/20191,15%5,82513,38512,39512,39513,38359K2
11/12/20190,40%2,02507,56509,01507,56509,01254K2
10/12/2019-0,21%-1,05505,54508,40505,54508,40253K3
09/12/2019-0,47%-2,40506,59506,59506,59506,59203K1
06/12/20191,06%5,32508,99508,99508,99508,99458K1
05/12/2019-0,15%-0,74503,67503,66503,66503,67403K2
04/12/20192,26%11,14504,41504,41504,41504,41303K1
03/12/2019-2,03%-10,23493,27492,08492,08493,81542K3
02/12/2019-1,43%-7,31503,50503,50503,50503,50201K1
29/11/2019-0,78%-4,01510,81510,81510,81510,81255K1
27/11/20191,51%7,67514,82514,82514,82514,82154K1
26/11/20191,44%7,21507,15507,15507,15507,15101K1
25/11/20192,70%13,15499,94499,94499,94499,94200K1
21/11/2019-2,14%-10,62486,79486,79486,79486,79389K1
19/11/20190,40%1,97497,41497,41497,41497,41149K1
18/11/20190,44%2,19495,44495,44495,44495,44149K1
14/11/2019-0,58%-2,90493,25492,75492,75493,25542K2
13/11/20190,24%1,19496,15496,15496,15496,15397K1
12/11/20191,06%5,18494,96494,96494,96494,96198K1
11/11/2019-0,06%-0,27489,78489,78489,78489,78392K1
06/11/20191,54%7,43490,05490,05490,05490,05147K1
04/11/20192,17%10,24482,62482,62482,62482,62434K1
01/11/2019-0,34%-1,59472,38470,15470,15472,382M2
31/10/2019-0,39%-1,86473,97478,15473,97478,15286K2
30/10/2019-0,91%-4,39475,83475,83475,83475,83143K2
28/10/2019-0,22%-1,06480,22480,22480,22480,22240K1
25/10/20190,49%2,33481,28481,28481,28481,2896K1
24/10/20190,03%0,12478,95477,69477,69478,95335K2
23/10/2019-9,11%-47,97478,83478,83478,83478,832M1
22/10/2019-2,09%-11,27526,80532,40526,80532,40528K2
16/10/2019-1,59%-8,70538,07537,71537,71538,07538K2
15/10/20191,75%9,41546,77546,77546,77546,77219K1
14/10/20190,03%0,15537,36537,36537,36537,361M1
11/10/20191,76%9,27537,21537,21537,21537,21215K1
10/10/20190,99%5,18527,94527,94527,94527,94106K1
09/10/20191,60%8,21522,76521,80521,80525,86627K3
08/10/2019-3,18%-16,88514,55514,55514,55514,55412K1
07/10/20190,59%3,14531,43531,43531,43531,43106K1
04/10/20190,62%3,27528,29528,29528,29528,29211K1
03/10/2019-2,20%-11,81525,02525,02525,02525,02105K1
01/10/20190,43%2,29536,83536,83536,83536,8354K1
30/09/20191,64%8,60534,54532,06532,06534,54214K2
27/09/2019-1,80%-9,64525,94525,94525,94525,94158K1
26/09/20190,41%2,20535,58535,58535,58535,58214K1
25/09/20191,22%6,44533,38530,73530,73533,382M2
24/09/2019-0,65%-3,45526,94526,94526,94526,94263K1
20/09/20190,59%3,10530,39530,39530,39530,39106K1
18/09/20190,10%0,54527,29527,29527,29527,29158K1
16/09/2019-0,85%-4,54526,75526,75526,75526,75211K1
13/09/20192,23%11,58531,29531,29531,29531,29106K1
11/09/20190,38%1,97519,71519,71519,71519,71208K1
09/09/2019-0,32%-1,68517,74517,74517,74517,7452K1
06/09/20190,13%0,70519,42519,42519,42519,42104K1
05/09/20191,70%8,66518,72518,72518,72518,72156K1
04/09/2019-0,04%-0,22510,06510,06510,06510,06102K1
03/09/20190,22%1,14510,28510,28510,28510,28204K1
30/08/2019-0,84%-4,31509,14509,14509,14509,14204K1
29/08/20190,51%2,61513,45513,45513,45513,45103K1
28/08/20190,23%1,16510,84510,84510,84510,8451K1
27/08/20191,15%5,77509,68509,68509,68509,6851K1
26/08/20191,35%6,69503,91504,54503,91504,54151K2
23/08/2019-2,61%-13,34497,22492,08492,08497,22297K3
22/08/20191,26%6,36510,56509,47509,47510,56917K2
21/08/20190,33%1,64504,20505,50504,20505,50858K3
20/08/2019-0,62%-3,11502,56502,56502,56502,56251K1
19/08/20193,09%15,16505,67505,67505,67505,67101K1
16/08/20192,18%10,47490,51490,51490,51490,51147K1
15/08/2019-2,04%-10,01480,04476,85476,85480,041M2
14/08/20190,56%2,74490,05486,52486,52490,05439K2
13/08/20192,05%9,80487,31488,00487,31488,002M2
12/08/2019-0,40%-1,90477,51477,51477,51477,5196K1
09/08/2019-1,46%-7,10479,41479,41479,41479,41431K1
08/08/20191,29%6,21486,51486,51486,51486,51146K1
07/08/20192,19%10,29480,30479,44479,44480,30864K9
06/08/20192,04%9,38470,01470,01470,01470,01188K1
05/08/2019-3,53%-16,86460,63460,63460,63461,91508K3
01/08/2019-0,52%-2,51477,49477,49477,49477,49143K1
31/07/2019-0,61%-2,95480,00493,98480,00493,98295K3
26/07/20190,02%0,08482,95483,03482,95483,03628K2
25/07/2019-0,69%-3,35482,87482,87482,87482,87241K1
24/07/20197,81%35,21486,22486,22486,22486,221M1
23/07/20192,15%9,50451,01451,01451,01451,0190K1
22/07/20190,00%0,00441,51441,51441,51441,5144K1
18/07/2019-0,01%-0,04441,51441,51441,51441,51177K1
17/07/2019-1,56%-7,00441,55441,55441,55441,55265K1
16/07/2019-0,32%-1,46448,55443,99443,99448,55134K2
15/07/20191,03%4,57450,01450,01450,01450,01225K1
12/07/2019--445,44442,01442,01445,44221K2


*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