ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: XFIX11

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
13/02/20250,28%0,0310,7110,7110,6510,74266K188
12/02/2025-0,09%-0,0110,6810,7810,6610,78117K210
11/02/2025-0,09%-0,0110,6910,7910,6910,7980K174
10/02/20250,09%0,0110,7010,6910,6310,72265K2.320
07/02/20250,00%0,0010,6910,7010,6610,76162K258
06/02/20250,28%0,0310,6910,6610,6310,7278K178
05/02/2025-0,28%-0,0310,6610,6910,6610,7247K217
04/02/20250,38%0,0410,6910,6510,6210,7024K170
03/02/2025-1,11%-0,1210,6510,7710,6510,82180K330
31/01/20250,65%0,0710,7710,7010,6910,84176K301
30/01/20251,33%0,1410,7010,5010,5010,70247K254
29/01/2025-0,19%-0,0210,5610,5810,5110,59185K912
28/01/2025-0,47%-0,0510,5810,5310,5310,67211K271
27/01/2025-0,47%-0,0510,6310,6710,5910,68156K338
24/01/2025-0,09%-0,0110,6810,6910,6010,74176K257
23/01/2025-0,19%-0,0210,6910,7710,6110,77177K737
22/01/20250,00%0,0010,7110,7110,6510,78168K364
21/01/2025-0,93%-0,1010,7110,8110,7010,85428K2.164
20/01/2025-0,09%-0,0110,8110,8910,7510,89299K1.011
17/01/2025-1,64%-0,1810,8211,0110,8111,06436K758
16/01/20250,00%0,0011,0011,0010,8611,04297K323
15/01/20250,82%0,0911,0010,9110,8311,00295K347
14/01/20250,00%0,0010,9111,0210,8011,02168K303
13/01/2025-0,27%-0,0310,9111,0510,8511,06251K1.523
10/01/20250,18%0,0210,9410,8210,8210,98181K322
09/01/2025-0,82%-0,0910,9211,0510,9211,05103K147
08/01/2025-0,36%-0,0411,0111,1710,9911,1864K231
07/01/2025-0,18%-0,0211,0511,0711,0211,1781K170
06/01/2025-0,81%-0,0911,0711,2311,0011,24191K351
03/01/20250,45%0,0511,1611,0411,0411,23222K268
02/01/20250,09%0,0111,1111,1011,0111,24247K395
30/12/20240,45%0,0511,1011,1710,9911,34336K496
27/12/20240,91%0,1011,0510,9610,9611,18551K2.381
26/12/20241,58%0,1710,9510,7810,7710,98246K423
23/12/20242,67%0,2810,7810,5010,4710,83431K517
20/12/20242,04%0,2110,5010,3110,2910,61184K256
19/12/2024-0,29%-0,0310,2910,3210,1910,32153K186
18/12/2024-0,96%-0,1010,3210,3010,3010,4657K243
17/12/2024-0,67%-0,0710,4210,4910,4210,50107K263
16/12/2024-0,57%-0,0610,4910,5510,4910,65179K314
13/12/20240,38%0,0410,5510,6010,5510,64276K250
12/12/20240,10%0,0110,5110,4410,4210,51374K249
11/12/2024-0,47%-0,0510,5010,6610,5010,68586K297
10/12/2024-0,85%-0,0910,5510,6410,5310,6794K786
09/12/2024-0,37%-0,0410,6410,6610,5710,82700K558
06/12/20241,23%0,1310,6810,5510,5510,81368K405
05/12/2024-1,68%-0,1810,5510,7410,5110,76225K358
04/12/2024-1,47%-0,1610,7311,0010,7311,00767K928
03/12/2024-1,27%-0,1410,8911,1510,8211,151M713
02/12/2024-0,54%-0,0611,0311,0510,9911,16433K1.891
29/11/2024-0,54%-0,0611,0911,1511,0911,20165K191
28/11/2024-0,62%-0,0711,1511,2211,1411,26109K130
27/11/2024-0,80%-0,0911,2211,3911,2111,39130K167
26/11/20240,09%0,0111,3111,3011,3011,39103K281
25/11/20240,89%0,1011,3011,2011,1811,34465K207
22/11/2024-0,27%-0,0311,2011,1511,0711,24283K350
21/11/20240,00%0,0011,2311,2311,1511,31216K7.619
19/11/20240,36%0,0411,2311,0911,0911,2762K194
18/11/20240,27%0,0311,1911,1211,0811,2460K261
14/11/2024-0,09%-0,0111,1611,1711,1211,2130K296
13/11/20240,09%0,0111,1711,1611,0911,26108K468
12/11/2024-0,80%-0,0911,1611,3011,1211,30242K311
11/11/2024-0,62%-0,0711,2511,3211,2411,37106K212
08/11/20240,00%0,0011,3211,3211,2311,36137K238
07/11/20240,53%0,0611,3211,1911,1911,32147K156
06/11/2024-0,62%-0,0711,2611,1811,1811,35164K186
05/11/20240,35%0,0411,3311,3511,2511,3585K192
04/11/2024-0,62%-0,0711,2911,4411,2911,44160K338
01/11/2024-0,09%-0,0111,3611,3611,2811,41136K170
31/10/2024-0,26%-0,0311,3711,2811,2811,40105K107
30/10/20240,62%0,0711,4011,2411,2411,4062K1.289
29/10/20240,27%0,0311,3311,2811,2711,40126K131
28/10/20240,44%0,0511,3011,2011,1711,30316K978
25/10/20240,00%0,0011,2511,2511,2111,33133K527
24/10/2024-0,09%-0,0111,2511,1811,1511,36245K1.623
23/10/2024-0,79%-0,0911,2611,4011,2111,40268K187
22/10/2024-0,44%-0,0511,3511,4511,3111,46150K177
21/10/2024-0,44%-0,0511,4011,4511,3611,54160K242
18/10/20240,00%0,0011,4511,3611,3511,50195K265
17/10/20240,09%0,0111,4511,4011,3911,50275K200
16/10/2024-0,09%-0,0111,4411,3811,3511,47339K315
15/10/20240,17%0,0211,4511,4311,3611,45212K313
14/10/20240,26%0,0311,4311,3111,3011,45256K473
11/10/20240,26%0,0311,4011,4311,3111,46247K2.092
10/10/2024-0,70%-0,0811,3711,4911,3111,49100K136
09/10/2024-0,87%-0,1011,4511,5511,3611,59269K4.647
08/10/2024-0,43%-0,0511,5511,5511,4711,67409K243
07/10/20240,00%0,0011,6011,5911,5411,6056K209
04/10/20240,17%0,0211,6011,5511,5411,6375K1.473
03/10/2024-0,60%-0,0711,5811,6511,5811,6544K117
02/10/20240,43%0,0511,6511,5311,5311,65107K151
01/10/2024-0,77%-0,0911,6011,7511,5411,7590K242
30/09/2024-0,09%-0,0111,6911,8011,3711,80399K1.309
27/09/20240,34%0,0411,7011,7711,6511,77123K119
26/09/2024-0,17%-0,0211,6611,6511,6511,7342K120
25/09/2024-0,09%-0,0111,6811,7511,6511,7598K128
24/09/2024-0,26%-0,0311,6911,8011,6911,8054K115
23/09/2024-0,93%-0,1111,7211,8311,6411,85152K215
20/09/20240,08%0,0111,8311,8211,8011,85105K125
19/09/2024-0,25%-0,0311,8211,8511,8111,9464K148
18/09/2024-0,34%-0,0411,8511,8911,8111,94137K144
17/09/20240,00%0,0011,8911,8911,8911,95130K136
16/09/2024-0,17%-0,0211,8911,9111,8611,9452K232
13/09/20240,17%0,0211,9111,8911,8511,95112K182
12/09/2024-0,17%-0,0211,8911,9111,8611,94113K153
11/09/2024-0,25%-0,0311,9111,9211,8511,99282K163
10/09/2024-0,08%-0,0111,9411,9911,9412,0042K154
09/09/20240,00%0,0011,9512,0711,9212,07108K196
06/09/2024-0,42%-0,0511,9512,1011,9512,10124K186
05/09/20240,17%0,0212,0011,9711,9612,04169K170
04/09/20240,00%0,0011,9812,0011,9812,04201K236
03/09/2024-0,17%-0,0211,9812,0211,9812,0857K156
02/09/2024-0,08%-0,0112,0012,0811,9812,0988K268
30/08/20240,17%0,0212,0112,1011,9112,10108K157
29/08/20240,08%0,0111,9912,0011,9312,05119K125
28/08/2024-0,08%-0,0111,9811,9511,9411,99117K100
27/08/2024-0,17%-0,0211,9912,0111,9912,08103K154
26/08/20240,00%0,0012,0112,0112,0112,0650K145
23/08/20240,25%0,0312,0111,9811,9712,0671K187
22/08/2024-0,08%-0,0111,9812,0711,9812,0795K163
21/08/2024-0,08%-0,0111,9912,0411,9912,05194K171
20/08/20240,17%0,0212,0012,0411,9712,0555K169
19/08/2024-0,58%-0,0711,9812,0511,9812,0648K189
16/08/20240,33%0,0412,0512,0011,9512,05155K301
15/08/20240,76%0,0912,0111,9011,8512,0177K180
14/08/20240,25%0,0311,9211,8611,8511,9467K119
13/08/20240,17%0,0211,8911,9111,8511,9158K161
12/08/20240,08%0,0111,8711,9011,8211,95104K192
09/08/20240,17%0,0211,8611,8411,8211,9196K152
08/08/2024-0,34%-0,0411,8411,8811,8411,9789K136
07/08/20240,08%0,0111,8811,8911,8411,9032K148
06/08/2024-0,08%-0,0111,8711,9011,7811,90137K189
05/08/2024-0,50%-0,0611,8811,9511,8211,9586K421
02/08/2024--11,9411,8711,8711,99340K174


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito