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: 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
10/10/20240,57%0,5596,9595,7095,4097,4125M6.879
09/10/2024-1,33%-1,3096,4097,4194,6597,7029M6.372
08/10/20240,23%0,2297,7096,0296,0298,7018M3.201
07/10/20240,70%0,6897,4896,7596,0197,7729M5.636
04/10/2024-0,34%-0,3396,8097,1594,5197,2967M15.352
03/10/2024-0,83%-0,8197,1397,4995,4697,9441M10.038
02/10/20240,09%0,0997,9498,0097,62100,4533M6.974
01/10/20240,39%0,3897,8597,5096,7198,8831M4.674
30/09/2024-1,64%-1,6397,4799,1097,0299,8333M4.911
27/09/20240,73%0,7299,1098,8197,51100,8858M7.915
26/09/20240,91%0,8998,3898,1297,4899,3443M4.354
25/09/2024-1,13%-1,1197,4999,0096,3499,1850M11.255
24/09/20241,51%1,4798,6098,0097,02100,6852M8.158
23/09/2024-3,35%-3,3797,13100,3096,56101,1449M12.998
20/09/2024-6,52%-7,01100,50107,5198,81107,82103M14.623
19/09/20240,43%0,46107,51107,80107,09110,4962M17.043
18/09/2024-0,94%-1,02107,05107,90106,80108,8026M13.490
17/09/20241,36%1,45108,07106,84106,34108,5931M8.006
16/09/20240,09%0,10106,62106,01106,01107,8424M8.650
13/09/20242,08%2,17106,52103,77103,77107,1537M5.645
12/09/20240,74%0,77104,35103,40102,79104,8939M7.601
11/09/20241,81%1,84103,58101,20101,13104,1566M6.993
10/09/20240,80%0,81101,74101,0399,32102,2349M13.041
09/09/2024-0,08%-0,08100,93101,02100,59102,4020M4.159
06/09/2024-2,92%-3,04101,01104,05100,30104,4564M9.079
05/09/20241,04%1,07104,05104,20102,17104,4564M7.466
04/09/2024-0,68%-0,71102,98103,15102,25104,4183M15.174
03/09/20240,96%0,99103,69102,90101,85104,7772M13.526
02/09/2024-1,25%-1,30102,70103,01100,89103,1843M25.337
30/08/2024-0,53%-0,55104,00104,63102,31107,2582M13.567
29/08/2024-1,87%-1,99104,55106,65104,09108,1651M22.017
28/08/2024-0,43%-0,46106,54107,93105,94107,9727M9.126
27/08/2024-0,62%-0,67107,00107,09106,82108,5922M7.379
26/08/20240,15%0,16107,67108,01106,72110,6079M12.016
23/08/2024-0,18%-0,19107,51108,36106,23109,24108M11.585
22/08/20241,20%1,28107,70106,52106,20108,8254M7.757
21/08/2024-0,94%-1,01106,42107,00106,07108,1751M5.612
20/08/2024-0,82%-0,89107,43108,37106,99108,9132M6.337
19/08/2024-0,85%-0,93108,32109,20107,58109,9741M7.373
16/08/20240,13%0,14109,25109,32108,88111,0636M10.517
15/08/20241,03%1,11109,11108,49106,81110,4153M11.114
14/08/20247,26%7,31108,00107,80106,02109,28153M50.434
13/08/20241,15%1,14100,6999,7999,79102,0079M16.193
12/08/20240,35%0,3599,55100,6699,02101,2162M15.308
09/08/20241,89%1,8499,2098,3597,00101,2666M11.626
08/08/20243,51%3,3097,3693,5593,5598,8232M10.571
07/08/20242,66%2,4494,0692,1092,1095,2931M9.509
06/08/2024-0,14%-0,1391,6291,8090,2792,8523M3.511
05/08/2024-1,51%-1,4191,7591,0087,6492,0248M19.666
02/08/2024-1,74%-1,6593,1694,5191,8295,5252M22.041
01/08/2024-2,75%-2,6894,8198,0094,3298,8679M11.450
31/07/20240,25%0,2497,4997,6096,8598,9021M5.792
30/07/2024-1,82%-1,8097,2599,0597,02100,3219M7.551
29/07/2024-1,25%-1,2599,05100,3098,81101,3514M8.851
26/07/20240,77%0,77100,30100,1999,16102,2729M4.601
25/07/20240,64%0,6399,5399,5098,05100,9017M3.071
24/07/2024-2,62%-2,6698,90101,6698,88102,1039M6.259
23/07/2024-0,27%-0,28101,56101,01101,01102,2812M12.019
22/07/20241,79%1,79101,8499,7099,70102,6121M2.754
19/07/20240,99%0,98100,0598,6098,27100,829M2.360
18/07/2024-2,55%-2,5999,07102,2298,26102,3126M5.169
17/07/20240,66%0,67101,66100,70100,33102,1817M5.591
16/07/2024-0,01%-0,01100,99100,11100,11102,8422M5.147
15/07/20240,88%0,88101,00100,0199,70102,2129M5.277
12/07/20240,66%0,66100,1299,0198,50100,9253M6.656
11/07/20241,28%1,2699,4697,0996,8099,7627M2.971
10/07/20243,90%3,6998,2093,5593,5599,2059M7.220
09/07/20240,70%0,6694,5193,8692,5194,5515M5.092
08/07/20240,70%0,6593,8593,0092,8495,0918M4.411
05/07/2024-2,05%-1,9593,2094,5591,4395,0951M10.683
04/07/20241,90%1,7795,1594,2093,5295,9311M3.830
03/07/2024-1,15%-1,0993,3894,0093,2095,0229M5.981
02/07/2024-0,32%-0,3094,4794,8494,0395,5017M5.527
01/07/2024-3,10%-3,0394,7797,3094,6598,7915M5.775
28/06/2024-0,87%-0,8697,8098,2096,5199,5927M16.228
27/06/20240,53%0,5298,6697,2097,2099,1313M5.578
26/06/20240,13%0,1398,1497,0096,5098,7751M7.820
25/06/20241,38%1,3398,0196,9996,0098,0129M8.684
24/06/20241,11%1,0696,6895,8095,0697,6123M6.546
21/06/2024-2,05%-2,0095,6298,4093,7198,4077M9.740
20/06/20244,21%3,9497,6293,3193,3198,3993M7.783
19/06/2024-0,67%-0,6393,6893,5291,4695,1323M8.391
18/06/20242,29%2,1194,3192,1991,5494,3133M6.018
17/06/20240,23%0,2192,2091,7189,8193,4160M14.059
14/06/2024-1,66%-1,5591,9993,5391,5293,5344M5.397
13/06/2024-3,69%-3,5893,5497,5592,9897,8045M7.526
12/06/2024-2,90%-2,9097,12100,3697,11101,1242M17.527
11/06/20240,33%0,33100,0299,6898,78100,2140M26.238
10/06/2024-0,31%-0,3199,6999,1597,80100,4528M12.390
07/06/20240,05%0,05100,0099,9098,61101,3080M13.886
06/06/2024-0,16%-0,1699,95100,4399,55102,0037M19.150
05/06/2024-0,12%-0,12100,11100,3999,54101,0540M23.350
04/06/20240,65%0,65100,2399,3199,30101,4539M11.716
03/06/2024-0,22%-0,2299,5899,8197,53100,8437M8.596
31/05/20245,11%4,8599,8097,0095,57100,5998M31.772
29/05/2024-2,81%-2,7594,9597,7094,4097,7041M7.982
28/05/20240,32%0,3197,7098,0097,0499,5944M15.062
27/05/20240,40%0,3997,3997,0596,1097,8017M8.458
24/05/20241,89%1,8097,0096,2094,9798,1056M9.894
23/05/20241,63%1,5395,2095,0094,4998,00189M32.875
22/05/2024-14,65%-16,0893,67106,8292,83106,82316M38.286
21/05/2024-0,63%-0,70109,75110,03109,00111,0055M9.533
20/05/2024-0,46%-0,51110,45110,98109,06111,3445M11.116
17/05/2024-1,57%-1,77110,96111,96110,50112,6952M14.766
16/05/20240,37%0,41112,73112,20111,31113,0532M13.749
15/05/20240,57%0,64112,32111,68111,68114,2020M2.572
14/05/20240,09%0,10111,68111,00111,00112,7228M12.093
13/05/20240,56%0,62111,58110,75110,75113,2215M2.562
10/05/20240,44%0,49110,96110,50110,41112,3730M9.178
09/05/2024-3,22%-3,67110,47114,13109,82114,1353M9.041
08/05/20242,19%2,45114,14111,70110,21114,1948M5.635
07/05/2024-1,94%-2,21111,69114,79111,26114,9943M8.877
06/05/2024-0,18%-0,20113,90114,00113,36115,4530M12.607
03/05/20246,11%6,57114,10107,81107,81114,6092M22.925
02/05/20241,37%1,45107,53108,50106,40109,1847M8.969
30/04/2024-2,99%-3,27106,08106,99104,25108,25119M22.434
29/04/20241,69%1,82109,35108,50107,48109,6023M3.828
26/04/20241,82%1,92107,53107,00106,29110,3168M9.196
25/04/2024-0,42%-0,45105,61104,70104,11106,5054M23.722
24/04/20240,48%0,51106,06105,78104,03106,2726M3.885
23/04/2024-2,94%-3,20105,55107,01104,90107,8078M10.268
22/04/2024-0,34%-0,37108,75109,00108,20110,4540M26.323
19/04/2024-1,09%-1,20109,12110,88108,05111,5752M18.531
18/04/2024-1,34%-1,50110,32111,81109,94113,5183M31.261
17/04/2024-0,66%-0,74111,82114,31111,82115,5051M9.842
16/04/2024-3,44%-4,01112,56115,90112,56117,1893M24.482
15/04/2024-2,13%-2,54116,57119,11116,39121,7279M20.279
12/04/2024-2,97%-3,65119,11122,79118,91122,8195M15.112
11/04/2024-0,20%-0,24122,76122,84121,08123,3054M7.083
10/04/2024-2,74%-3,46123,00125,81122,04125,8182M15.409
09/04/20241,00%1,25126,46125,50124,46127,1356M7.276
08/04/20240,17%0,21125,21125,20124,25126,3642M12.505
05/04/2024-1,19%-1,50125,00125,66123,65126,2067M8.951
04/04/2024--126,50126,64125,08127,9862M10.993


*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

© 2017-2024 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar