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: XPHT11

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
28/02/20200,00%0,00104,00104,00102,00104,2031K13
27/02/20201,96%2,00104,00102,00102,00104,0133K9
26/02/2020-0,68%-0,70102,00102,70102,00104,00205K166
21/02/2020-0,53%-0,55102,70103,27102,70104,0076K13
20/02/20200,54%0,55103,25103,50103,20104,4024K14
19/02/20200,68%0,69102,70103,00102,70104,4073K28
18/02/2020-1,43%-1,48102,01103,45102,00103,6061K77
17/02/20201,39%1,42103,49100,51100,51103,9832K49
14/02/20200,93%0,94102,07101,50101,13102,0715K21
13/02/2020-1,34%-1,37101,13100,12100,12102,902K7
12/02/20200,99%1,00102,50101,90101,10102,509K16
11/02/2020-0,98%-1,00101,50102,80101,50102,8014K15
10/02/2020-0,45%-0,46102,50102,96102,50102,9610K12
07/02/20200,04%0,04102,96102,92102,45102,9611K17
06/02/20200,89%0,91102,92102,01102,01102,996K7
05/02/2020-0,47%-0,48102,01102,49101,51102,499K11
04/02/20200,05%0,05102,49102,93101,52102,93122K13
03/02/2020-0,88%-0,91102,44102,80101,05102,8025K26
31/01/20202,28%2,30103,35101,20101,20103,503K11
30/01/2020-2,45%-2,54101,05103,20101,05103,4010K23
29/01/20200,19%0,20103,59103,64103,00103,6410K7
28/01/20201,36%1,39103,39101,57101,55103,397K12
27/01/2020-1,36%-1,41102,00103,00101,10103,6080K40
24/01/20200,35%0,36103,41103,60103,00103,6017K18
23/01/2020-0,53%-0,55103,05102,02102,02103,601K6
22/01/20200,10%0,10103,60103,55101,51103,60232K35
21/01/20200,49%0,50103,50103,00103,00103,5519K14
20/01/2020-0,58%-0,60103,00103,60103,00103,6055K21
17/01/20202,31%2,34103,60103,48103,00103,6033K29
16/01/2020-1,99%-2,06101,26101,13101,06103,9416K25
15/01/20200,03%0,03103,32103,28103,15103,991M325
14/01/2020-0,25%-0,26103,29103,91101,05103,91148K89
13/01/2020-0,28%-0,29103,55104,04103,55104,0447K24
10/01/20200,82%0,84103,84104,14103,02104,1421K32
09/01/2020-1,25%-1,30103,00104,29102,85104,2921K49
08/01/20202,76%2,80104,30101,64101,64105,0634K47
07/01/2020-3,43%-3,60101,50105,10101,50105,1084K74
06/01/2020-0,85%-0,90105,10106,50104,55106,5048K48
03/01/20200,00%0,00106,00106,50105,73106,5092K49
02/01/20200,09%0,10106,00105,90105,90107,00196K70
30/12/20191,83%1,90105,90104,94104,50108,00323K179
27/12/2019-0,38%-0,40104,00104,00103,55104,90187K35
26/12/20190,98%1,01104,40103,40103,37104,50482K89
23/12/20190,37%0,38103,39103,01103,01103,40155K133
20/12/2019-0,47%-0,49103,01104,80103,00104,80254K45
19/12/20190,49%0,50103,50103,80103,22104,70188K23
18/12/2019-0,48%-0,50103,00103,90103,00103,99301K71
17/12/2019-1,15%-1,20103,50104,01103,50104,87188K21
16/12/20190,77%0,80104,70103,90103,74104,9936K34
13/12/2019-0,24%-0,25103,90104,00103,90104,1556K16
12/12/2019-0,02%-0,02104,15104,99103,42104,99487K22
11/12/2019-0,12%-0,13104,17104,30103,25104,9815K12
10/12/2019-0,10%-0,10104,30104,34103,21104,3434K19
09/12/20190,13%0,14104,40103,59103,15104,40103K30
06/12/20190,25%0,26104,26104,79103,53104,7917K26
05/12/2019-0,80%-0,84104,00104,29103,99104,293K7
04/12/20190,04%0,04104,84104,70103,35104,8424K13
03/12/2019-0,18%-0,19104,80104,00103,60104,9522K14
02/12/20190,13%0,14104,99104,90104,00106,99214K26
29/11/20190,82%0,85104,85104,95104,20104,9512K12
28/11/20190,10%0,10104,00103,51102,53104,00347K33
27/11/2019-0,10%-0,10103,90104,00103,90104,0050K16
26/11/2019-0,47%-0,49104,00104,99104,00105,0026K19
25/11/20190,95%0,98104,49104,00103,50105,0068K17
22/11/2019-0,94%-0,98103,51103,51103,50104,4914K15
21/11/20191,05%1,09104,49103,40103,40104,4927K21
19/11/20190,35%0,36103,40102,80102,80103,4017K9
18/11/2019-0,01%-0,01103,04103,40103,00103,4027K21
14/11/2019-0,28%-0,29103,05103,39103,05103,4025K21
13/11/2019-0,14%-0,14103,34103,47103,33103,4716K15
12/11/20190,17%0,18103,48103,41103,01103,5042K18
11/11/2019-0,07%-0,07103,30103,38102,99103,3947K25
08/11/20190,08%0,08103,37103,70103,06103,7014K18
07/11/20190,00%0,00103,29103,15103,02103,5034K30
06/11/20190,77%0,79103,29103,00103,00103,4910K17
05/11/2019-0,49%-0,50102,50103,02102,50103,5519K19
04/11/2019-0,77%-0,80103,00104,48103,00113,29179K68
01/11/20190,24%0,25103,80103,10103,00104,9723K17
31/10/20190,78%0,80103,55102,74102,00103,5555K10
30/10/2019-0,24%-0,25102,75103,00102,75103,0014K14
29/10/20190,00%0,00103,00103,00102,85103,00274K16
28/10/20190,20%0,21103,00104,05102,81104,37288K26
25/10/2019-0,30%-0,31102,79104,46102,79104,46636K47
24/10/2019-0,44%-0,46103,10104,98103,10104,9824K18
23/10/20190,06%0,06103,56104,99103,53104,9944K16
22/10/2019-0,02%-0,02103,50105,85103,50105,8510K8
21/10/20190,02%0,02103,52103,51103,51106,034K7
18/10/2019-0,46%-0,48103,50103,98103,50104,0080K20
17/10/20190,66%0,68103,98103,97103,51103,9837K6
16/10/20190,00%0,00103,30107,99103,30107,9936K13
15/10/20190,00%0,00103,30103,50103,28103,5087K10
14/10/2019-0,20%-0,21103,30103,90103,30105,253K9
11/10/2019-1,42%-1,49103,51105,24103,51105,634K7
10/10/20191,65%1,70105,00105,63105,00105,636324
09/10/20191,38%1,41103,30103,50102,30104,375K14
08/10/2019-3,33%-3,51101,89105,44101,89105,4426K19
07/10/20190,53%0,56105,40105,00105,00105,4816K16
04/10/2019-0,05%-0,05104,84104,84104,83104,843K8
03/10/2019-0,08%-0,08104,89103,48103,48104,9415K10
02/10/20191,91%1,97104,97105,00103,23105,002K5
01/10/2019-2,36%-2,49103,00103,00103,00105,0040K21
30/09/20190,04%0,04105,49105,50105,00105,502K6
27/09/2019-0,04%-0,04105,45105,49105,45105,5029K7
26/09/20190,02%0,02105,49105,49105,49105,499K2
25/09/20190,07%0,07105,47105,40105,40105,491K4
24/09/20190,00%0,00105,40105,40105,40105,406K6
23/09/20190,00%0,00105,40105,41105,00105,5013K15
20/09/20190,10%0,11105,40105,45105,40105,506K5
19/09/20190,37%0,39105,29105,30105,29105,3025K11
18/09/20190,14%0,15104,90105,50104,01105,509K9
17/09/20190,00%0,00104,75104,75104,75104,756282
16/09/2019-0,48%-0,50104,75105,00104,10105,0014K14
13/09/20190,24%0,25105,25105,50105,25105,505K11
12/09/2019-0,38%-0,40105,00105,49105,00105,493K3
11/09/20190,05%0,05105,40105,35105,31105,492K5
10/09/20190,29%0,30105,35105,95105,35105,952K3
09/09/2019-0,24%-0,25105,05105,30105,05105,305K6
06/09/2019-0,19%-0,20105,30105,95105,02105,9512K10
05/09/2019-0,38%-0,40105,50105,89105,02105,897K10
04/09/20190,14%0,15105,90105,98105,00105,987K10
03/09/2019-0,23%-0,24105,75105,97105,75105,994K4
02/09/20190,46%0,49105,99104,03104,03106,002K14
30/08/2019-0,47%-0,50105,50107,00105,50107,006K6
29/08/20190,95%1,00106,00107,00106,00107,0017K17
28/08/20190,00%0,00105,00105,00105,00107,906K6
27/08/20191,35%1,40105,00105,00105,00105,0053K9
26/08/2019-1,33%-1,40103,60105,00103,60106,003K10
23/08/2019-0,85%-0,90105,00107,90105,00107,901K6
22/08/20191,83%1,90105,90104,90104,90105,9958K9
21/08/20190,05%0,05104,00103,95103,60104,00135K17
20/08/20190,00%0,00103,95103,95103,75104,0045K18
19/08/2019-0,05%-0,05103,95104,00103,65104,009K8
16/08/20190,01%0,01104,00104,00103,98104,0011K19
15/08/2019--103,99103,71103,60104,00161K28


*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