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: UBSR11

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,00%0,00105,00104,99104,71105,00842K432
17/04/20190,01%0,01105,00104,99104,63105,001M629
16/04/20190,47%0,49104,99104,50104,40105,45666K271
15/04/20190,21%0,22104,50104,30103,60104,501M273
12/04/2019-0,16%-0,17104,28104,15103,12104,431M337
11/04/20190,46%0,48104,45104,50103,91104,501M437
10/04/20190,07%0,07103,97103,99103,81104,943M492
09/04/20190,05%0,05103,90103,75103,50104,431M288
08/04/2019-0,92%-0,96103,85104,75103,00104,751M290
05/04/20191,27%1,31104,81103,50103,50104,812M393
04/04/20190,19%0,20103,50103,29103,19103,50603K161
03/04/20190,15%0,15103,30103,25103,00103,30557K211
02/04/2019-0,24%-0,25103,15103,40103,05103,40531K191
01/04/20190,39%0,40103,40103,18103,01103,40560K218
29/03/20190,00%0,00103,00103,00103,00103,39558K266
28/03/2019-0,09%-0,09103,00103,09102,99103,50577K231
27/03/20190,58%0,59103,09102,50102,50103,09316K137
26/03/2019-0,48%-0,49102,50102,99102,00103,25456K193
25/03/2019-0,71%-0,74102,99103,50102,60103,50532K210
22/03/20191,15%1,18103,73103,30102,00104,001M342
21/03/2019-0,89%-0,92102,55103,40102,55103,45391K240
20/03/2019-0,41%-0,43103,47103,90103,00103,98507K244
19/03/20190,87%0,90103,90103,00102,50103,97293K236
18/03/20190,29%0,30103,00102,95102,52105,85440K304
15/03/20191,69%1,71102,70101,00100,99102,70948K316
14/03/2019-0,26%-0,26100,99101,25100,90101,252M558
13/03/20190,09%0,09101,25101,25101,01101,402M518
12/03/2019-0,33%-0,34101,16101,50101,10101,50665K309
11/03/2019-0,29%-0,30101,50102,00101,05102,401M410
08/03/2019-0,78%-0,80101,80102,44101,70102,44678K292
07/03/2019-0,39%-0,40102,60103,58101,00103,581M415
06/03/20190,00%0,00103,00103,00102,90103,48704K263
01/03/20190,43%0,44103,00102,50102,20103,00717K237
28/02/20190,05%0,05102,56102,99102,56103,751M567
27/02/2019-0,77%-0,80102,51103,40102,01103,72617K324
26/02/2019-0,18%-0,19103,31103,99103,22103,99446K292
25/02/2019-1,91%-2,02103,50104,99103,00104,99694K272
22/02/20190,40%0,42105,52105,30105,00106,00968K435
21/02/20190,10%0,10105,10105,00104,90105,43639K225
20/02/20190,00%0,00105,00104,99104,63105,00786K370
19/02/2019-0,71%-0,75105,00105,75104,90106,002M531
18/02/20190,33%0,35105,75105,95105,40105,95292K184
15/02/20190,03%0,03105,40106,00105,20106,00770K369
14/02/2019-0,59%-0,63105,37106,00105,17106,00236K152
13/02/2019-0,38%-0,40106,00106,70105,10106,70670K239
12/02/2019-0,32%-0,34106,40105,70105,70106,77279K139
11/02/20190,96%1,01106,74106,40105,70106,75223K106
08/02/2019-0,21%-0,22105,73105,99105,70106,87311K126
07/02/20190,71%0,75105,95105,06105,06106,97591K262
06/02/20190,14%0,15105,20105,75105,00105,75384K191
05/02/2019-0,06%-0,06105,05105,00105,00105,96505K285
04/02/2019-0,82%-0,87105,11106,00105,00106,00661K304
01/02/2019-0,02%-0,02105,98106,00105,06106,00487K235
31/01/20190,00%0,00106,00105,60105,60106,00351K95
30/01/20190,77%0,81106,00105,20105,00106,00460K199
29/01/20190,42%0,44105,19104,89104,50105,80352K190
28/01/2019-0,24%-0,25104,75105,50103,60105,50339K204
24/01/2019-0,75%-0,79105,00105,47104,50106,00531K196
23/01/2019-1,21%-1,30105,79106,70105,50106,80848K440
22/01/2019-0,68%-0,73107,09108,00106,05108,00709K367
21/01/2019-0,65%-0,70107,82108,66107,53108,88413K194
18/01/2019-0,44%-0,48108,52108,99108,52109,10671K212
17/01/20190,93%1,00109,00108,11108,11109,00484K230
16/01/20190,00%0,00108,00109,25108,00109,25438K254
15/01/20190,00%0,00108,00108,00107,50109,25427K198
14/01/2019-1,10%-1,20108,00109,29107,50109,29730K254
11/01/20190,71%0,77109,20107,55107,11109,25573K232
10/01/2019-0,94%-1,03108,43106,50106,47109,801M542
09/01/20190,05%0,06109,46109,62109,42110,00551K262
08/01/2019-0,09%-0,10109,40109,49109,00109,65684K244
07/01/2019-0,16%-0,18109,50109,68109,01110,00945K320
04/01/20190,16%0,18109,68109,50108,58109,80704K388
03/01/20190,49%0,53109,50108,97108,00109,501M258
02/01/20191,85%1,98108,97106,99106,20108,97759K160
28/12/20180,08%0,09106,99106,90106,48107,30621K174
27/12/20181,81%1,90106,90105,30105,29107,00551K124
26/12/20180,60%0,63105,00104,40104,36105,30801K227
21/12/20181,33%1,37104,37103,86103,53104,40383K158
20/12/2018-0,49%-0,51103,00104,40103,00104,40761K291
19/12/2018-0,03%-0,03103,51104,89103,51104,89824K405
18/12/2018-0,78%-0,81103,54104,00103,50104,501M490
17/12/20180,34%0,35104,35103,97103,76105,00883K356
14/12/20180,27%0,28104,00103,72103,50104,00585K347
13/12/2018-0,17%-0,18103,72103,80103,42103,90828K428
12/12/20180,10%0,10103,90103,46103,01103,90837K275
11/12/20180,24%0,25103,80103,84103,20104,001M392
10/12/2018-2,77%-2,95103,55103,40101,93104,943M1.097
07/12/20180,33%0,35106,50106,47106,20106,502M596
06/12/20180,14%0,15106,15105,99105,80106,971M294
05/12/20180,00%0,00106,00106,00105,00106,00942K331
04/12/20180,33%0,35106,00105,65105,50106,00642K253
03/12/20181,06%1,11105,65105,01105,01105,79479K178
30/11/2018-0,44%-0,46104,54105,00104,54105,76363K242
29/11/2018-0,28%-0,30105,00105,31104,97105,96306K157
28/11/20180,00%0,00105,30106,00105,30106,00353K193
27/11/2018-0,24%-0,25105,30105,99105,00106,58600K154
26/11/2018-0,42%-0,45105,55106,67105,55106,67325K168
23/11/2018-0,14%-0,15106,00106,77105,99106,77737K298
22/11/2018-0,09%-0,10106,15106,25106,00107,60779K270
21/11/20181,19%1,25106,25105,16105,16111,00504K227
19/11/20181,50%1,55105,00103,67103,67105,11429K136


*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
 editar cadastro  deslogar