papéis
login
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
06/08/20201,99%1,8795,9994,8594,8595,99146K10
05/08/2020-1,70%-1,6394,1295,1590,0995,7011K25
04/08/2020-0,26%-0,2595,7596,2095,7596,20144K3
03/08/2020-0,48%-0,4696,0096,3696,0096,363K11
31/07/20200,48%0,4696,4696,4690,0196,4619K39
30/07/2020-0,71%-0,6996,0094,9494,5397,0014K12
29/07/20200,00%0,0096,6996,6996,6996,694K7
28/07/20200,89%0,8596,6994,9993,6596,69181K18
27/07/20200,91%0,8695,8494,9893,0395,846604
24/07/20200,19%0,1894,9895,9694,0095,96529K1.138
23/07/20200,16%0,1594,8094,6593,3095,00209K437
22/07/2020-0,47%-0,4594,6595,9594,0395,96126K10
21/07/20200,11%0,1095,1095,5095,1096,00193K27
20/07/20201,07%1,0195,0094,0090,6195,00321K55
17/07/2020-0,01%-0,0193,9994,0091,2194,0094K7
16/07/20201,59%1,4794,0091,1991,1994,004K5
15/07/2020-1,56%-1,4792,5394,0091,1994,00134K16
14/07/20200,05%0,0594,0093,9592,0094,0036K15
13/07/20200,70%0,6593,9593,8293,8294,93119K9
10/07/20202,38%2,1793,3091,1391,0095,0045K22
09/07/2020-3,49%-3,3091,1391,0190,5095,01149K37
08/07/2020-0,34%-0,3294,4394,7091,0094,7028K29
07/07/2020-1,18%-1,1394,7595,8892,5295,88140K30
06/07/20200,29%0,2895,8894,6594,5096,0019K18
03/07/20200,00%0,0095,6094,6194,6095,606K11
02/07/20200,77%0,7395,6095,0095,0095,60133K12
01/07/2020-0,45%-0,4394,8794,1291,0295,003K15
30/06/20200,31%0,2995,3095,5595,3095,55115K6
29/06/2020-0,92%-0,8895,0195,6191,9195,612K8
26/06/2020-0,05%-0,0595,8994,2394,2395,94192K12
25/06/20201,53%1,4595,9495,9592,0295,992K13
24/06/2020-1,26%-1,2194,4994,5094,4995,2576K3
23/06/20201,23%1,1695,7094,5594,5597,80117K9
22/06/20202,69%2,4894,5494,5394,5297,997K22
19/06/2020-4,85%-4,6992,0699,0091,9899,0035K25
18/06/2020-3,22%-3,2296,7598,5090,0998,50126K15
17/06/20201,70%1,6799,9796,6296,5099,9917K20
16/06/2020-0,69%-0,6898,3099,3098,3099,35134K25
15/06/20204,15%3,9498,9898,0097,9099,5022K28
12/06/2020-4,00%-3,9695,0498,9990,0098,996K18
10/06/202013,81%12,0199,0087,5087,5099,9948K42
09/06/20202,34%1,9986,9985,0083,8386,9993K27
08/06/20200,59%0,5085,0084,5083,0085,0053K39
05/06/20200,60%0,5084,5082,6182,6084,5032K21
04/06/20200,01%0,0184,0083,8983,8984,00160K24
03/06/20202,66%2,1883,9984,0081,8584,00278K43
02/06/2020-2,37%-1,9981,8183,8081,7584,00103K29
01/06/20200,00%0,0083,8083,8081,5083,8084K14
29/05/2020-0,18%-0,1583,8083,9583,0083,9559K12
28/05/20200,30%0,2583,9583,7083,7084,0076K10
27/05/20202,07%1,7083,7082,0081,9984,00141K20
26/05/20200,55%0,4582,0081,9581,7582,00139K23
25/05/20202,32%1,8581,5580,5080,0181,7046K22
22/05/2020-1,71%-1,3979,7079,7079,7081,109K9
21/05/20201,36%1,0981,0981,9879,6081,981K5
20/05/20200,26%0,2180,0079,0179,0181,0051K19
19/05/2020-2,68%-2,2079,7982,0079,7982,00397K67
18/05/2020-0,01%-0,0181,9981,6681,0081,994K12
15/05/2020-2,38%-2,0082,0082,0282,0082,0241K10
14/05/20202,43%1,9984,0082,0082,0084,0035K3
13/05/20200,01%0,0182,0184,9082,0184,905773
12/05/2020-3,53%-3,0082,0085,0082,0085,009K7
11/05/20201,13%0,9585,0085,0085,0085,008502
08/05/2020-1,05%-0,8984,0584,0084,0086,008K8
07/05/20200,01%0,0184,9483,0083,0084,946K8
06/05/20203,57%2,9384,9382,9981,0285,0075K31
05/05/2020-2,94%-2,4882,0080,3580,3085,0043K17
04/05/20202,87%2,3684,4881,0180,4084,4865K26
30/04/2020-1,08%-0,9082,1284,8982,0985,0064K17
29/04/20201,23%1,0183,0285,4983,0085,4929K16
28/04/2020-6,81%-5,9982,0188,0582,0192,49297K55
27/04/20203,53%3,0088,0093,0088,0093,004K22
24/04/2020-3,52%-3,1085,0088,2085,0088,201K2
23/04/20200,00%0,0088,1088,1088,1088,10881
22/04/20201,26%1,1088,1087,1787,1788,105K7
20/04/20201,16%1,0087,0086,1586,1590,4213K7
17/04/20202,99%2,5086,0089,5086,0089,503544
16/04/2020-5,11%-4,5083,5082,0582,0589,447504
15/04/20204,76%4,0088,0084,0084,0088,003K8
14/04/20200,30%0,2584,0083,8583,6084,004K6
13/04/2020-0,59%-0,5083,7580,6180,6183,951K6
09/04/20204,01%3,2584,2580,5080,5084,355K5
08/04/2020-3,57%-3,0081,0084,0081,0084,9011K14
07/04/20204,87%3,9084,0081,0581,0584,009K3
06/04/2020-4,86%-4,0980,1080,1080,1082,0013K14
03/04/20205,24%4,1984,1984,2584,0084,257K9
02/04/2020-5,88%-5,0080,0084,4080,0084,4012K9
01/04/20200,00%0,0085,0080,0180,0185,004202
31/03/2020-0,82%-0,7085,0085,0085,0085,001701
30/03/20205,80%4,7085,7087,0085,7087,001K4
27/03/2020-7,95%-7,0081,0088,0081,0088,00197K13
26/03/20200,00%0,0088,0086,0081,0588,0047K14
25/03/20209,29%7,4888,0080,5380,5288,0014K10
24/03/2020-12,48%-11,4880,5281,0073,1081,0214K64
23/03/2020-1,06%-0,9992,0081,1581,0094,00152K172
20/03/20206,27%5,4992,9997,0081,1897,0094K48
19/03/2020-4,89%-4,5087,5090,3787,5092,0012K8
18/03/2020-6,12%-6,0092,0090,3190,3192,005K7
17/03/20208,26%7,4898,0092,0290,0198,00105K18
16/03/2020-9,93%-9,9890,5290,0090,0092,0042K18
13/03/20200,50%0,50100,50100,5098,00100,50212K19
12/03/20201,00%0,99100,0098,5090,51100,0039K14
11/03/20200,18%0,1899,0199,0098,85103,00175K14
10/03/2020-0,19%-0,1998,8399,0598,50101,008K14
09/03/2020-3,86%-3,9899,02102,9599,02102,954K6
06/03/20203,00%3,00103,00100,0099,00103,59218K929
05/03/2020-3,75%-3,90100,00101,0099,00101,00138K48
04/03/2020-0,09%-0,09103,90104,00100,14104,005K8
03/03/2020-0,25%-0,26103,99104,34103,99104,341K3
02/03/20200,24%0,25104,25103,97103,78104,5055K106
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
24/01/2020--103,41103,60103,00103,6017K18


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito