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: TPIS3

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
03/06/20201,75%0,021,161,171,141,231M825
02/06/20200,00%0,001,141,151,111,242M1.107
01/06/20206,54%0,071,141,041,041,182M1.074
29/05/2020-1,83%-0,021,071,101,041,10519K362
28/05/20200,93%0,011,091,081,081,132M938
27/05/202013,68%0,131,080,990,961,082M765
26/05/2020-2,06%-0,020,950,990,951,04599K364
25/05/20206,59%0,060,970,940,920,99619K379
22/05/2020-2,15%-0,020,910,930,910,94293K180
21/05/20201,09%0,010,930,930,930,97429K251
20/05/20200,00%0,000,920,920,920,95183K171
19/05/20201,10%0,010,920,920,910,99462K323
18/05/20201,11%0,010,910,930,900,93403K225
15/05/20200,00%0,000,900,880,880,92124K135
14/05/20200,00%0,000,900,890,880,92255K210
13/05/2020-3,23%-0,030,900,950,890,95217K230
12/05/2020-1,06%-0,010,930,920,920,991M488
11/05/20200,00%0,000,940,940,931,03907K465
08/05/2020-1,05%-0,010,940,980,920,98234K407
07/05/2020-2,06%-0,020,950,990,950,99268K213
06/05/2020-2,02%-0,020,971,020,951,02268K228
05/05/20200,00%0,000,990,990,981,01248K362
04/05/20200,00%0,000,990,980,940,99282K260
30/04/2020-3,88%-0,040,991,030,991,03354K408
29/04/20200,98%0,011,031,051,011,05426K369
28/04/20202,00%0,021,021,031,011,06367K266
27/04/20202,04%0,021,001,020,991,04332K272
24/04/2020-8,41%-0,090,981,070,931,07707K744
23/04/2020-1,83%-0,021,071,101,051,13392K394
22/04/20201,87%0,021,091,071,061,11495K529
20/04/2020-1,83%-0,021,071,051,021,10442K405
17/04/20201,87%0,021,091,131,081,16654K369
16/04/2020-0,93%-0,011,071,121,051,16993K563
15/04/2020-2,70%-0,031,081,091,041,13799K755
14/04/202014,43%0,141,111,011,011,202M1.277
13/04/2020-3,00%-0,030,971,010,971,05791K688
09/04/20206,38%0,061,000,940,941,03946K900
08/04/20204,44%0,040,940,900,880,96591K589
07/04/20205,88%0,050,900,910,880,93218K324
06/04/20200,00%0,000,850,910,850,93295K262
03/04/2020-5,56%-0,050,850,900,830,91260K391
02/04/20201,12%0,010,900,910,890,95274K349
01/04/20200,00%0,000,890,870,840,90229K336
31/03/2020-5,32%-0,050,890,990,890,99312K318
30/03/2020-3,09%-0,030,940,980,931,02291K316
27/03/20202,11%0,020,970,900,891,01537K436
26/03/20200,00%0,000,950,880,881,10972K702
25/03/202017,28%0,140,950,790,780,99846K833
24/03/202012,50%0,090,810,800,760,82483K363
23/03/2020-10,00%-0,080,720,800,720,82308K337
20/03/20201,27%0,010,800,870,780,90622K551
19/03/2020-2,47%-0,020,790,790,730,86869K966
18/03/2020-29,57%-0,340,811,110,811,11976K917
17/03/2020-0,86%-0,011,151,191,141,22478K503
16/03/2020-11,45%-0,151,161,261,131,261M668
13/03/20202,34%0,031,311,491,271,532M1.108
12/03/2020-11,72%-0,171,281,311,221,361M709
11/03/2020-9,94%-0,161,451,531,381,601M950
10/03/202024,81%0,321,611,331,331,611M1.330
09/03/2020-10,42%-0,151,291,381,271,401M903
06/03/2020-6,49%-0,101,441,501,421,50970K868
05/03/2020-4,35%-0,071,541,601,531,61889K401
04/03/2020-1,83%-0,031,611,661,601,691M439
03/03/20203,14%0,051,641,641,601,68911K542
02/03/20202,58%0,041,591,571,571,67972K704
28/02/2020-4,91%-0,081,551,611,501,621M1.078
27/02/20201,88%0,031,631,581,531,712M2.042
26/02/2020-11,11%-0,201,601,711,591,731M934
21/02/20200,56%0,011,801,781,751,82985K507
20/02/2020-2,72%-0,051,791,831,791,841M1.172
19/02/20200,00%0,001,841,851,821,881M547
18/02/2020-2,13%-0,041,841,881,811,892M777
17/02/20204,44%0,081,881,971,882,026M3.085
14/02/2020-3,23%-0,061,801,871,781,871M965
13/02/20200,00%0,001,861,831,811,881M678
12/02/20200,54%0,011,861,861,851,922M800
11/02/20203,35%0,061,851,821,781,923M1.072
10/02/2020-7,73%-0,151,791,931,781,932M1.358
07/02/2020-0,51%-0,011,941,911,862,044M1.573
06/02/2020-7,14%-0,151,952,041,932,045M1.928
05/02/202017,32%0,312,101,861,822,105M2.291
04/02/2020-2,19%-0,041,791,911,781,911M708
03/02/20205,78%0,101,831,731,711,832M833
31/01/2020-4,42%-0,081,731,771,731,801M796
30/01/2020-0,55%-0,011,811,771,681,813M1.607
29/01/2020-4,21%-0,081,821,921,821,931M1.055
28/01/2020-1,55%-0,031,901,991,861,992M1.335
27/01/2020-4,46%-0,091,931,961,882,003M1.713
24/01/2020-1,94%-0,042,022,132,002,164M2.453
23/01/2020-0,48%-0,012,061,901,902,128M3.108
22/01/202011,29%0,212,071,901,882,2316M4.906
21/01/2020-8,82%-0,181,862,001,862,036M2.588
20/01/2020-4,67%-0,102,042,152,042,193M1.666
17/01/20200,00%0,002,142,192,122,254M2.127
16/01/20201,90%0,042,142,172,112,266M2.824
15/01/2020-12,86%-0,312,102,212,062,3718M5.383
14/01/202036,93%0,652,411,811,812,4422M6.225
13/01/20204,76%0,081,761,721,701,762M864
10/01/20203,70%0,061,681,631,631,753M1.594
09/01/2020-1,22%-0,021,621,651,611,66604K517
08/01/2020-0,61%-0,011,641,651,621,68544K430
07/01/20200,61%0,011,651,641,631,67689K831
06/01/2020-1,80%-0,031,641,681,621,68802K734
03/01/20200,00%0,001,671,651,641,70999K664
02/01/2020-1,18%-0,021,671,721,641,721M1.097
30/12/2019-1,17%-0,021,691,751,691,781M603
27/12/20191,79%0,031,711,801,691,844M1.408
26/12/20191,82%0,031,681,671,671,721M844
23/12/20194,43%0,071,651,621,601,68764K551
20/12/20190,00%0,001,581,621,571,63479K373
19/12/2019-7,06%-0,121,581,771,551,793M1.571
18/12/201917,24%0,251,701,451,451,704M1.377
17/12/20190,00%0,001,451,461,421,47484K464
16/12/20190,00%0,001,451,451,451,48437K339
13/12/2019-3,97%-0,061,451,511,431,531M597
12/12/201911,03%0,151,511,401,401,532M1.152
11/12/20197,09%0,091,361,281,271,372M698
10/12/20190,00%0,001,271,271,261,31398K209
09/12/2019-1,55%-0,021,271,281,271,30428K270
06/12/20191,57%0,021,291,281,261,29580K275
05/12/2019-1,55%-0,021,271,301,271,30402K250
04/12/20190,00%0,001,291,301,281,31760K423
03/12/2019-1,53%-0,021,291,301,291,33678K212
02/12/20190,00%0,001,311,311,291,32339K178
29/11/20190,77%0,011,311,311,291,32215K242
28/11/2019-2,99%-0,041,301,331,291,34732K434
27/11/20190,75%0,011,341,331,311,34175K157
26/11/2019-0,75%-0,011,331,351,321,35153K117
25/11/20190,75%0,011,341,341,331,35281K150
22/11/20190,00%0,001,331,331,321,35194K136
21/11/20190,76%0,011,331,321,321,34162K133
19/11/2019-0,75%-0,011,321,341,321,3476K92
18/11/2019-2,92%-0,041,331,371,321,37370K199
14/11/2019--1,371,331,321,37304K408


*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