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: TSLA34

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
03/12/20190,14%0,49355,00353,53351,60355,00283K5
02/12/20191,17%4,11354,51354,51354,51354,5135K1
29/11/2019-0,88%-3,10350,40350,40350,40350,4035K1
27/11/20191,53%5,33353,50352,79352,79353,50106K3
26/11/2019-2,01%-7,13348,17348,17348,17348,1735K1
25/11/20191,06%3,73355,30357,00355,30357,0071K2
22/11/2019-6,93%-26,17351,57355,00351,19355,00106K3
21/11/2019-0,09%-0,35377,74379,00377,74379,0076K2
19/11/20192,80%10,29378,09378,09378,09378,0938K1
14/11/2019-0,49%-1,80367,80367,80367,80367,8037K1
13/11/20192,11%7,63369,60370,00369,60370,0074K2
12/11/20191,11%3,97361,97364,50361,97365,10182K4
11/11/20192,73%9,50358,00358,00358,00358,0036K1
08/11/20191,22%4,20348,50345,75345,75348,50381K3
07/11/20196,93%22,30344,30339,20339,20344,30238K4
06/11/20191,62%5,12322,00322,22322,00322,22354K4
05/11/2019-0,91%-2,91316,88320,48316,88320,48320K6
29/10/2019-2,51%-8,22319,79319,79319,79319,7996K1
28/10/2019-0,60%-1,99328,01329,40328,01336,27595K11
25/10/201911,56%34,20330,00308,83308,83330,80471K7
24/10/20198,75%23,80295,80300,00295,80300,00148K3
17/10/20190,97%2,60272,00272,00272,00272,0027K1
16/10/201915,62%36,40269,40269,40269,40269,4027K1
03/10/2019-6,14%-15,25233,00233,00233,00233,0023K1
02/10/2019-1,80%-4,56248,25246,93246,93248,2599K3
27/09/20196,22%14,81252,81252,81252,81252,81126K3
24/09/2019-4,42%-11,00238,00238,00238,00238,0024K1
13/09/201912,61%27,88249,00248,81248,81249,0050K2
27/08/2019-2,50%-5,68221,12223,37221,12223,37268K4
19/08/20193,14%6,90226,80226,80226,80226,8068K1
16/08/2019-3,30%-7,50219,90220,19219,90220,19110K2
14/08/2019-2,48%-5,79227,40227,05227,05227,40159K4
13/08/20191,39%3,20233,19231,19231,19233,19116K2
12/08/2019-1,04%-2,41229,99229,00229,00229,99161K3
09/08/2019-0,51%-1,19232,40232,40232,40232,4070K1
08/08/20192,63%5,99233,59231,44231,44233,5993K2
07/08/20191,61%3,60227,60227,60227,60227,6046K2
05/08/2019-0,21%-0,47224,00223,99223,99224,00246K2
01/08/2019-1,98%-4,53224,47227,00224,47227,0045K2
31/07/20192,69%6,00229,00219,58219,58229,0068K3
30/07/20195,38%11,39223,00223,00223,00223,0022K1
26/07/2019-12,74%-30,90211,61211,61211,61211,6163K2
23/07/20190,05%0,11242,51242,51242,51242,5124K1
19/07/20190,00%0,00242,40242,40242,40242,40145K4
17/07/20194,94%11,40242,40242,40242,40242,4024K1
15/07/2019-0,31%-0,71231,00231,00231,00231,00208K3
11/07/20195,08%11,21231,71221,60221,60231,7167K2
04/07/20193,34%7,13220,50220,50220,50220,50970K2
28/06/20190,96%2,02213,37213,30213,30213,37149K4
21/06/2019-3,31%-7,24211,35211,05211,05211,3542K2
19/06/2019-0,55%-1,21218,59218,59218,59218,5944K1
17/06/20196,70%13,80219,80218,40218,40220,80175K4
13/06/20194,36%8,60206,00205,99205,99206,00103K2
07/06/2019-0,30%-0,60197,40197,40197,40197,4099K1
06/06/20195,88%11,00198,00198,00198,00198,00396K11
05/06/20191,20%2,21187,00194,69187,00194,6957K3
04/06/2019-2,11%-3,99184,79180,00180,00184,79127K4
29/05/2019-4,66%-9,22188,78188,78188,78188,7819K1
23/05/20190,82%1,62198,00198,00198,00198,0020K1
22/05/2019-4,30%-8,82196,38196,38196,38196,3820K1
21/05/2019-10,27%-23,48205,20205,20205,20205,2041K1
13/05/2019-4,72%-11,32228,68228,68228,68228,6823K1
09/05/2019-0,66%-1,60240,00240,00240,00240,0024K1
08/05/2019-4,26%-10,75241,60244,00241,60244,001M5
06/05/20191,75%4,35252,35251,10251,10253,456M3
03/05/20194,64%11,00248,00248,00248,00248,0025K1
29/04/2019-3,15%-7,70237,00237,00237,00237,0047K2
25/04/2019-5,41%-14,00244,70249,00244,70249,006M5
24/04/2019-1,26%-3,30258,70258,70258,70258,7026K1
23/04/20192,34%5,99262,00262,00262,00262,0079K3
15/04/2019-0,78%-2,00256,01256,01256,01256,0151K1
04/04/2019-6,35%-17,49258,01270,00257,60270,00233K4
02/04/2019-0,81%-2,25275,50275,50275,50275,5028K1
01/04/20192,00%5,45277,75276,10276,10277,752M3
28/03/20190,15%0,40272,30275,00272,30276,302M3
27/03/20194,53%11,78271,90268,50268,50271,902M3
26/03/20193,51%8,82260,12260,12260,12260,1226K1
25/03/2019-10,72%-30,16251,30251,30251,30251,302M2
18/03/20190,00%0,00281,46281,46281,46281,4628K1
14/03/20191,24%3,44281,46281,46281,46281,4628K1
11/03/20190,00%0,00278,02278,02278,02278,0228K1
07/03/2019-3,25%-9,35278,02278,02278,02278,0228K1
01/03/2019-3,08%-9,13287,37287,37287,37287,3729K1
28/02/20194,07%11,60296,50296,50296,50296,5030K1
27/02/20191,12%3,15284,90284,00284,00284,9085K2
25/02/2019-2,32%-6,70281,75281,75281,75281,7528K1
07/02/2019-0,64%-1,85288,45288,45288,45288,4587K2
06/02/20190,00%0,00290,30290,30290,30290,3029K1
05/02/20193,98%11,10290,30290,30290,30290,3029K1
01/02/20190,79%2,19279,20279,20279,20279,2028K1
31/01/20190,68%1,86277,01276,76276,76277,0155K2
30/01/20192,90%7,75275,15272,64272,64275,15109K4
23/01/2019-8,11%-23,60267,40267,40267,40267,401M5
22/01/2019-3,12%-9,36291,00291,00291,00291,0029K1
18/01/2019-5,66%-18,01300,36300,36300,36300,3630K1
14/01/201910,85%31,16318,37318,37318,37318,3732K1
04/01/20190,67%1,90287,21287,21287,21287,2129K1
03/01/2019-10,77%-34,44285,31289,00285,31289,0057K2
28/12/20187,20%21,47319,75319,75319,75319,7532K1
27/12/20181,13%3,34298,28298,28298,28298,2830K1
26/12/2018-19,75%-72,60294,94294,35294,35294,9459K2


*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