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

papéis
mais

Cotação atual, histórico e gráfico do papel: XPBR31

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
15/08/202211,42%11,45111,7599,4999,01112,50155M20.003
12/08/20224,15%4,00100,3096,2196,21100,3099M13.050
11/08/2022-6,90%-7,1496,30103,4494,78104,80302M56.831
10/08/2022-13,79%-16,54103,44117,98102,82117,98281M65.427
09/08/2022-4,60%-5,79119,98124,95119,18126,39113M15.012
08/08/20222,29%2,82125,77124,00123,45128,95159M20.080
05/08/20220,29%0,36122,95122,25119,63123,9354M6.157
04/08/20220,79%0,96122,59121,64119,50129,99153M30.783
03/08/20225,31%6,13121,63115,50115,50122,48118M12.274
02/08/20221,32%1,50115,50113,88112,35116,3485M12.763
01/08/20224,64%5,05114,00107,40107,40116,43107M20.448
29/07/20222,89%3,06108,95105,05105,05109,8047M5.300
28/07/20220,83%0,87105,89102,83101,34106,6455M7.143
27/07/20225,76%5,72105,0299,5699,56105,3669M8.499
26/07/2022-2,07%-2,1099,30100,3198,88101,0956M10.737
25/07/2022-0,78%-0,80101,40101,51100,35103,1135M4.550
22/07/2022-2,38%-2,49102,20104,69101,56105,0058M5.029
21/07/20224,16%4,18104,6999,5099,50105,4347M7.057
20/07/20221,66%1,64100,5198,0098,00101,2078M5.323
19/07/20223,71%3,5498,8795,0095,0099,2149M5.414
18/07/20221,08%1,0295,3394,4194,4198,4248M6.156
15/07/20221,73%1,6094,3193,6592,4496,44175M25.747
14/07/2022-3,83%-3,6992,7196,0092,6196,9961M9.492
13/07/2022-1,89%-1,8696,4096,0495,0098,94182M19.265
12/07/20225,54%5,1698,2694,0592,5498,2671M24.221
11/07/2022-4,56%-4,4593,1096,7992,7096,9941M8.721
08/07/2022-0,81%-0,8097,5598,3096,72100,3470M4.516
07/07/2022-0,25%-0,2598,3599,2098,11100,7948M12.754
06/07/2022-2,17%-2,1998,6099,9996,31100,7078M11.944
05/07/20227,11%6,69100,7993,9891,48100,7986M12.815
04/07/2022-0,88%-0,8494,1094,0293,5995,8010M2.939
01/07/20220,86%0,8194,9494,0593,2697,2047M6.166
30/06/2022-0,71%-0,6794,1393,9090,8696,1566M10.347
29/06/2022-3,14%-3,0794,8097,8894,0098,9548M5.691
28/06/2022-5,60%-5,8197,87104,2297,87105,3649M4.473
27/06/2022-0,02%-0,02103,68104,11100,69105,1040M4.851
24/06/20221,97%2,00103,70101,70101,70105,1051M8.954
23/06/20223,25%3,20101,7098,8598,60102,8185M8.768
22/06/20220,62%0,6198,5096,7096,2999,5035M9.842
21/06/20222,50%2,3997,8997,4197,1899,7052M11.677
20/06/2022-0,73%-0,7095,5096,2093,9597,3814M3.873
17/06/2022-2,44%-2,4196,2095,7095,3198,3941M7.070
15/06/20221,05%1,0298,6198,0197,09100,7181M25.649
14/06/20220,82%0,7997,5998,0195,7098,4349M11.251
13/06/2022-4,16%-4,2096,8099,5095,9799,7383M14.425
10/06/2022-6,63%-7,17101,00106,54101,00108,4061M9.900
09/06/2022-2,11%-2,33108,17110,55107,60110,8950M7.542
08/06/2022-3,48%-3,98110,50112,41110,50113,8875M15.788
07/06/20225,88%6,36114,48107,41106,28115,2075M11.860
06/06/20220,02%0,02108,12108,35107,79110,9759M12.168
03/06/2022-2,50%-2,77108,10110,00106,93110,7449M9.247
02/06/20225,67%5,95110,87104,02104,02111,3047M10.233
01/06/2022-1,90%-2,03104,92108,28103,80109,6039M10.272
31/05/2022-2,68%-2,95106,95110,10106,00111,7547M23.816
30/05/2022-0,11%-0,12109,90108,10108,10113,4314M5.039
27/05/20221,94%2,09110,02107,65106,52110,9045M14.102
26/05/20225,44%5,57107,93101,78101,32109,5875M22.306
25/05/20222,57%2,56102,3699,0097,61103,2897M13.777
24/05/2022-3,68%-3,8199,80100,6697,39102,4757M11.960
23/05/2022-0,24%-0,25103,61102,80102,56105,4996M16.897
20/05/20221,82%1,86103,86102,0099,83105,4874M16.174
19/05/20226,55%6,27102,0095,4594,32102,9688M25.726
18/05/2022-3,31%-3,2895,7398,8495,4299,2560M14.257
17/05/20223,19%3,0699,0197,2096,29100,45124M18.260
16/05/2022-6,12%-6,2595,95103,8795,95103,8769M16.985
13/05/20220,37%0,38102,20103,10100,06105,2180M14.902
12/05/20229,27%8,64101,8292,1891,83110,20231M29.777
11/05/2022-3,14%-3,0293,1896,2092,8098,5660M14.357
10/05/2022-1,32%-1,2996,2097,7195,01101,3558M17.838
09/05/2022-5,17%-5,3197,49100,9094,91103,29124M32.779
06/05/2022-3,66%-3,90102,80106,70102,80108,6463M10.494
05/05/2022-0,84%-0,90106,70107,50104,11108,72135M14.974
04/05/2022-8,03%-9,40107,60114,3096,24114,30330M43.657
03/05/2022-4,09%-4,99117,00121,96115,89122,0064M10.986
02/05/2022-0,43%-0,53121,99122,01118,91123,5760M12.075
29/04/2022-0,79%-0,98122,52123,07122,00127,6095M14.046
28/04/20223,78%4,50123,50119,00118,41124,7498M15.284
27/04/2022-2,67%-3,26119,00124,70118,49125,75126M11.855
26/04/2022-3,70%-4,70122,26125,13121,05128,2876M10.947
25/04/20223,47%4,26126,96121,00120,60127,3076M28.555
22/04/2022-5,44%-7,06122,70127,00121,00127,0063M13.915
20/04/2022-1,11%-1,45129,76130,35128,60132,6830M8.764
19/04/20222,51%3,21131,21128,10126,50132,40103M8.987
18/04/2022-2,73%-3,59128,00130,00127,55131,0676M10.273
14/04/2022-3,48%-4,75131,59136,34130,57136,6066M11.756
13/04/20221,33%1,79136,34135,27134,04137,5097M11.058
12/04/2022-3,01%-4,17134,55140,00134,52142,4879M13.338
11/04/2022-1,39%-1,95138,72140,00135,87140,6648M14.131
08/04/2022-2,66%-3,84140,67144,33140,67145,8058M9.237
07/04/20221,55%2,20144,51142,01140,01146,3979M14.385
06/04/2022-2,39%-3,48142,31144,76139,66145,0098M38.810
05/04/2022-0,78%-1,15145,79146,00143,01148,16111M10.368
04/04/20221,34%1,94146,94145,00143,01146,9447M7.934
01/04/20221,05%1,50145,00144,00141,85146,9676M19.056
31/03/2022-3,53%-5,25143,50149,89140,55150,45114M23.864
30/03/2022-6,38%-10,13148,75157,08148,70158,5585M13.309
29/03/20223,44%5,28158,88157,00153,85159,89130M17.934
28/03/20220,75%1,15153,60153,40150,80159,1982M13.006
25/03/2022-1,72%-2,67152,45154,02151,87159,4063M10.094
24/03/20222,66%4,02155,12151,71150,81156,2568M9.103
23/03/2022-7,48%-12,21151,10153,11148,63156,45172M27.664
22/03/20222,65%4,21163,31159,10159,10167,1463M23.041
21/03/2022-1,79%-2,90159,10161,05157,56162,8556M18.689
18/03/20222,67%4,22162,00157,79156,12165,1997M27.724
17/03/2022-0,63%-1,00157,78159,40154,58161,7595M14.423
16/03/20226,09%9,11158,78151,00151,00162,03136M22.047
15/03/20223,79%5,47149,67144,55141,55150,4844M18.159
14/03/2022-3,75%-5,62144,20149,82144,20152,3439M14.606
11/03/2022-3,07%-4,74149,82154,59149,27157,9064M17.121
10/03/2022-2,09%-3,30154,56156,50151,67158,4184M27.645
09/03/202211,44%16,21157,86142,00141,90157,86136M37.991
08/03/20226,29%8,38141,65134,71131,89142,9898M23.903
07/03/2022-9,52%-14,03133,27147,50133,27148,28146M27.067
04/03/2022-4,97%-7,70147,30152,81146,37158,4793M12.405
03/03/2022-3,86%-6,23155,00162,22154,23163,16126M14.288
02/03/2022-2,41%-3,98161,23165,00161,23166,0036M9.694
25/02/2022-2,00%-3,38165,21166,05160,78169,80126M15.342
24/02/20220,57%0,95168,59163,15158,50168,59115M29.185
23/02/2022-2,05%-3,51167,64171,15167,29174,8064M16.141
22/02/20220,03%0,05171,15171,35170,38176,5061M14.967
21/02/2022-3,33%-5,90171,10176,00170,27177,2232M8.930
18/02/2022-0,72%-1,29177,00178,70174,70181,60133M17.099
17/02/2022-2,60%-4,76178,29183,04177,76183,4857M13.433
16/02/2022-0,21%-0,38183,05183,43179,93187,4670M16.239
15/02/20225,36%9,33183,43177,89176,01184,2091M12.352
14/02/2022-1,96%-3,48174,10177,58173,10179,7672M12.773
11/02/20222,21%3,84177,58173,45172,26182,30132M16.850
10/02/2022-3,10%-5,56173,74179,30172,21185,70126M10.501
09/02/20225,49%9,33179,30175,00172,37181,90242M35.624
08/02/20221,49%2,50169,97168,10164,18169,9755M13.157
07/02/2022-1,66%-2,82167,47170,25167,00173,2360M10.258
04/02/20222,28%3,79170,29170,00163,44171,8977M16.627
03/02/2022-1,83%-3,10166,50169,85165,67170,7038M7.898
02/02/2022--169,60177,35169,50180,0080M7.963


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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