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: XPCM11

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
03/06/20203,14%1,9263,0061,1561,0863,001M862
02/06/20200,31%0,1961,0860,8960,4161,40500K845
01/06/2020-3,35%-2,1160,8962,6960,0062,69991K1.174
29/05/20200,74%0,4663,0062,8462,5063,001M904
28/05/20201,51%0,9362,5461,9961,9262,84858K834
27/05/20202,19%1,3261,6160,3360,3361,99847K768
26/05/20200,63%0,3860,2959,9159,9160,49966K963
25/05/20202,78%1,6259,9158,3058,3059,911M989
22/05/20200,69%0,4058,2957,9557,8959,00543K530
21/05/20200,16%0,0957,8957,9557,3557,99512K690
20/05/20203,21%1,8057,8056,0055,9759,992M1.295
19/05/20201,86%1,0256,0054,9054,8056,00474K949
18/05/20201,25%0,6854,9854,3454,0055,00562K826
15/05/2020-0,07%-0,0454,3054,3953,4054,39509K955
14/05/2020-0,07%-0,0454,3454,8553,2054,85283K533
13/05/2020-0,04%-0,0254,3854,4954,0854,89294K512
12/05/2020-0,55%-0,3054,4054,7054,2655,00306K581
11/05/20200,64%0,3554,7054,5054,1754,95400K698
08/05/20201,12%0,6054,3554,0753,7154,99239K547
07/05/20201,03%0,5553,7554,0153,2755,00331K680
06/05/2020-3,80%-2,1053,2055,6053,0155,69522K729
05/05/20200,88%0,4855,3055,0054,9055,75332K574
04/05/2020-3,40%-1,9354,8255,9252,4055,99580K896
30/04/20201,67%0,9356,7556,0755,9556,99942K1.039
29/04/20201,51%0,8355,8255,5855,0055,85773K670
28/04/20202,46%1,3254,9953,6753,0055,61666K749
27/04/20203,21%1,6753,6752,0052,0053,83476K489
24/04/2020-2,26%-1,2052,0053,4449,0153,47530K702
23/04/20202,58%1,3453,2051,8651,0053,45533K601
22/04/20203,33%1,6751,8650,7950,2052,40530K750
20/04/20200,58%0,2950,1947,4947,0050,191M1.312
17/04/2020-0,95%-0,4849,9051,0046,0053,521M1.402
16/04/20200,16%0,0850,3850,5150,3851,98510K693
15/04/20200,54%0,2750,3050,0550,0350,88442K709
14/04/20203,97%1,9150,0348,8348,5050,25652K743
13/04/20205,76%2,6248,1246,9046,0048,94479K735
09/04/2020-4,51%-2,1545,5047,8545,5050,24630K820
08/04/20206,12%2,7547,6545,2544,5049,00517K584
07/04/20201,93%0,8544,9044,0544,0045,15353K459
06/04/20201,97%0,8544,0544,0043,2844,80502K608
03/04/2020-1,48%-0,6543,2043,9242,5044,50279K474
02/04/20202,33%1,0043,8543,0042,9044,07253K377
01/04/2020-3,92%-1,7542,8543,0041,5043,00208K460
31/03/20201,34%0,5944,6044,9944,1645,30357K405
30/03/20203,55%1,5144,0142,8942,5144,79469K422
27/03/2020-1,05%-0,4542,5043,6042,0143,60247K592
26/03/20200,59%0,2542,9542,6242,0143,22454K627
25/03/20201,67%0,7042,7042,9941,9943,49499K359
24/03/20200,00%0,0042,0043,1541,2243,40363K288
23/03/2020-1,18%-0,5042,0042,5039,6143,10241K317
20/03/20200,24%0,1042,5042,5041,0045,00408K491
19/03/20206,27%2,5042,4039,9035,0042,40813K723
18/03/2020-10,14%-4,5039,9044,4137,0044,98729K899
17/03/2020-0,22%-0,1044,4044,9943,2046,00428K582
16/03/2020-5,52%-2,6044,5047,0042,0047,00546K806
13/03/20202,61%1,2047,1047,5047,0049,00547K904
12/03/2020-8,20%-4,1045,9049,0044,0049,00787K890
11/03/2020-4,03%-2,1050,0052,1047,8752,34455K574
10/03/20204,22%2,1152,1050,2050,2052,58537K627
09/03/2020-7,43%-4,0149,9953,7145,2053,71861K962
06/03/2020-3,57%-2,0054,0056,0250,5256,47613K908
05/03/2020-4,29%-2,5156,0058,5256,0058,95766K605
04/03/2020-0,02%-0,0158,5158,6358,2959,47344K478
03/03/2020-0,15%-0,0958,5259,7458,5059,74558K566
02/03/2020-1,99%-1,1958,6159,1258,6159,94833K717
28/02/2020-0,33%-0,2059,8060,0359,8061,00930K674
27/02/2020-1,15%-0,7060,0060,7160,0061,10636K540
26/02/2020-2,02%-1,2560,7061,7960,0061,79631K430
21/02/2020-0,48%-0,3061,9562,2661,2062,28325K381
20/02/20203,82%2,2962,2559,9759,9562,281M580
19/02/20200,42%0,2559,9659,7259,7060,61400K423
18/02/20200,34%0,2059,7159,5059,4460,00324K434
17/02/2020-2,60%-1,5959,5161,1059,2161,201M990
14/02/20200,88%0,5361,1060,5960,5061,10393K496
13/02/2020-1,03%-0,6360,5761,0060,4661,19593K596
12/02/20200,08%0,0561,2061,1561,0061,49495K376
11/02/20200,08%0,0561,1561,2061,0061,73384K374
10/02/2020-0,63%-0,3961,1061,4961,0062,20399K418
07/02/2020-1,13%-0,7061,4962,2961,1062,90493K365
06/02/20200,11%0,0762,1962,1561,5063,19793K408
05/02/2020-0,29%-0,1862,1262,9062,1262,90358K335
04/02/20200,29%0,1862,3062,1562,1064,00406K435
03/02/2020-3,47%-2,2362,1263,6062,0063,60768K598
31/01/20201,88%1,1964,3563,3062,0664,90825K571
30/01/20200,25%0,1663,1663,4861,9563,49576K386
29/01/20200,70%0,4463,0062,4562,4563,50857K550
28/01/20202,89%1,7662,5660,8260,8262,56733K439
27/01/2020-2,03%-1,2660,8061,9860,0662,001M681
24/01/20200,58%0,3662,0661,0060,7062,90752K633
23/01/2020-2,83%-1,8061,7063,4060,0163,402M1.393
22/01/2020-9,75%-6,8663,5070,3059,7070,306M3.364
21/01/2020-5,48%-4,0870,3674,5069,9874,692M808
20/01/2020-0,68%-0,5174,4474,7074,4175,00964K473
17/01/2020-0,07%-0,0574,9574,7074,5075,00450K409
16/01/20200,07%0,0575,0074,9574,5175,29545K491
15/01/20200,27%0,2074,9574,7574,7375,38722K564
14/01/2020-0,24%-0,1874,7574,9374,7076,00942K419
13/01/20200,01%0,0174,9374,5374,5075,151M475
10/01/2020-0,44%-0,3374,9275,0274,2475,05828K513
09/01/2020-0,86%-0,6575,2575,9075,1075,90668K488
08/01/20200,00%0,0075,9076,0075,0076,391M608
07/01/20200,86%0,6575,9075,7775,7276,481M658
06/01/20200,99%0,7475,2574,5174,5075,801M679
03/01/2020-0,25%-0,1974,5174,7074,1075,00977K712
02/01/2020-1,71%-1,3074,7074,9972,0075,001M864
30/12/2019-0,33%-0,2576,0076,2574,7476,802M837
27/12/2019-0,95%-0,7376,2576,9876,2577,491M784
26/12/20191,29%0,9876,9875,7075,6877,002M791
23/12/20190,66%0,5076,0075,5075,5076,141M621
20/12/20191,19%0,8975,5074,7074,6575,501M627
19/12/20192,56%1,8674,6172,7572,7574,66659K481
18/12/20190,36%0,2672,7572,4972,4572,87829K749
17/12/2019-0,15%-0,1172,4972,6072,0272,85646K2.198
16/12/20191,54%1,1072,6071,5071,5073,00880K674
13/12/20190,86%0,6171,5070,8970,5971,50576K644
12/12/20190,27%0,1970,8970,7870,0471,00574K507
11/12/20191,00%0,7070,7070,1170,1171,00763K451
10/12/2019-0,96%-0,6870,0070,8169,2071,18706K603
09/12/2019-0,73%-0,5270,6871,3069,0071,85823K578
06/12/20192,17%1,5171,2069,6968,3071,94890K662
05/12/20193,09%2,0969,6967,5867,0569,77880K690
04/12/2019-3,70%-2,6067,6070,2066,0670,492M1.391
03/12/2019-4,76%-3,5170,2073,7166,3673,712M1.418
02/12/2019-2,76%-2,0973,7175,7972,0075,791M834
29/11/20190,20%0,1575,8076,5075,0076,992M753
28/11/2019-2,01%-1,5575,6577,3074,6077,942M994
27/11/20191,39%1,0677,2076,7076,7079,152M1.058
26/11/20194,30%3,1476,1473,4073,4077,003M1.295
25/11/20194,43%3,1073,0070,0069,9973,502M1.012
22/11/20192,64%1,8069,9068,2068,2069,982M750
21/11/20191,28%0,8668,1067,4967,3168,50933K609
19/11/20190,10%0,0767,2467,1766,9067,611M578
18/11/20190,63%0,4267,1767,9666,7567,961M647
14/11/2019--66,7565,3561,5068,903M1.986


*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