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
14/01/2021-1,13%-1,0087,5088,7987,4888,7990K19
13/01/20211,13%0,9988,5088,5088,4888,5037K45
12/01/2021-2,77%-2,4987,5189,0186,6889,01259K91
11/01/20210,55%0,4990,0090,2590,0090,259K7
08/01/20211,14%1,0189,5188,5088,4589,993K9
07/01/2021-0,87%-0,7888,5088,2588,2589,243544
06/01/2021-1,36%-1,2389,2888,2588,1089,283K8
05/01/20210,00%0,0090,5189,6189,6190,515K8
04/01/20212,79%2,4690,5188,0988,0991,007K14
30/12/2020-3,23%-2,9488,0588,2587,0089,00425K126
29/12/20200,55%0,5090,9990,9090,9091,002K7
28/12/20201,57%1,4090,4988,9188,5090,4919K26
23/12/2020-0,07%-0,0689,0989,5087,0189,50840K215
22/12/20203,65%3,1489,1587,8787,0089,5025K17
21/12/20201,18%1,0086,0187,0085,5087,00607K90
18/12/2020-4,48%-3,9985,0189,5081,1890,90592K152
17/12/2020-3,26%-3,0089,0092,0087,5194,006M2.343
16/12/20205,20%4,5592,0089,9787,0194,931M397
15/12/2020-0,62%-0,5587,4588,0087,4588,3545K8
14/12/20200,03%0,0388,0088,3988,0088,3910K7
11/12/2020-2,26%-2,0387,9787,9587,9589,992K6
10/12/20202,51%2,2090,0087,9587,9590,0022K8
09/12/2020-0,23%-0,2087,8087,9787,0787,975K4
08/12/2020-1,35%-1,2088,0089,9987,0089,992M37
07/12/2020-2,51%-2,3089,2091,5089,2091,6028K107
04/12/20200,55%0,5091,5089,5189,5191,506376
03/12/20200,01%0,0191,0089,2189,2091,0025K12
02/12/2020-0,22%-0,2090,9989,0089,0091,004K8
01/12/20200,87%0,7991,1990,0089,0091,196K15
30/11/20202,15%1,9090,4088,5587,0190,4051K30
27/11/2020-1,64%-1,4888,5088,0088,0089,901K6
26/11/2020-0,02%-0,0289,9887,0187,0089,9930K9
25/11/20200,00%0,0090,0089,9889,9890,00185K109
24/11/2020-1,10%-1,0090,0090,0090,0090,004501
23/11/20207,02%5,9791,0086,8986,8991,0077K26
20/11/2020-6,56%-5,9785,0390,0281,5190,10189K2.076
19/11/20200,47%0,4391,0090,6090,6091,001K6
18/11/2020-0,03%-0,0390,5790,6090,0090,8949K12
17/11/2020-0,44%-0,4090,6091,0090,0091,0022K25
16/11/20200,00%0,0091,0090,6390,6291,003K7
13/11/20200,00%0,0091,0091,0090,6291,0018K8
12/11/20200,00%0,0091,0091,0090,9991,0018K10
11/11/2020-1,09%-1,0091,0092,0091,0092,007K15
10/11/20200,03%0,0392,0091,9791,0592,0010K24
09/11/2020-0,03%-0,0391,9791,0291,0191,993K9
06/11/20200,00%0,0092,0092,0091,0192,004K8
05/11/20201,51%1,3792,0090,6090,6092,005K7
04/11/20200,06%0,0590,6390,5090,1290,6319K19
30/10/20200,00%0,0090,5892,0090,5892,002K5
29/10/2020-2,60%-2,4290,5892,0090,5092,204K17
28/10/2020-0,53%-0,5093,0093,3990,1293,5011K27
27/10/20202,63%2,4093,5090,9990,9093,50202K31
26/10/2020-1,53%-1,4291,1092,0391,1092,031K8
23/10/20200,00%0,0092,5292,5292,5092,5215K6
22/10/2020-0,52%-0,4892,5293,0092,5293,006485
21/10/2020-0,53%-0,5093,0093,0092,5593,0095K11
20/10/20201,08%1,0093,5092,5092,5093,502K8
19/10/20200,00%0,0092,5093,0092,5093,0011K5
16/10/20201,98%1,8092,5092,5092,5093,501K5
15/10/2020-1,95%-1,8090,7090,6590,1095,0020K53
14/10/2020-0,53%-0,4992,5092,5090,0992,5021K37
13/10/20200,98%0,9092,9992,2992,2592,991K9
09/10/2020-0,55%-0,5192,0993,0092,0993,005K4
08/10/20200,60%0,5592,6093,0092,5393,006K13
07/10/20200,01%0,0192,0592,0592,0592,055522
06/10/2020-1,40%-1,3192,0492,3592,0492,354K9
05/10/2020-0,16%-0,1593,3592,0392,0393,356452
02/10/20201,63%1,5093,5092,0092,0093,501K5
01/10/2020-1,55%-1,4592,0093,4392,0093,439K13
30/09/20202,30%2,1093,4593,5093,4593,501K7
29/09/2020-2,82%-2,6591,3591,3591,0091,5014K24
28/09/20200,00%0,0094,0093,5891,2194,0014K25
25/09/2020-0,99%-0,9494,0093,6393,0594,006K11
24/09/20200,00%0,0094,9494,0094,0094,941K2
23/09/20201,40%1,3194,9494,9494,9494,942K5
22/09/2020-1,06%-1,0093,6393,0593,0594,988K7
21/09/2020-0,39%-0,3794,6393,5093,0594,632K11
18/09/2020-0,52%-0,5095,0093,3993,3995,391K4
17/09/20200,74%0,7095,5093,3993,0395,502K11
16/09/2020-0,11%-0,1094,8095,4894,8095,4894910
15/09/2020-0,63%-0,6094,9095,5094,9095,502K17
14/09/20201,06%1,0095,5094,5094,5096,0024K17
11/09/2020-0,46%-0,4494,5094,9493,3194,943K9
10/09/2020-0,22%-0,2194,9495,1094,9495,101902
09/09/20203,44%3,1695,1594,0093,9995,1546K23
08/09/2020-0,55%-0,5191,9992,5091,9994,50210K185
04/09/2020-0,57%-0,5392,5093,0392,0094,1435K72
03/09/20201,12%1,0393,0393,0093,0094,302K10
02/09/2020-0,86%-0,8092,0094,2392,0094,305K17
01/09/2020-0,54%-0,5092,8093,3092,8094,00232K16
31/08/2020-0,10%-0,0993,3093,3993,3093,397K9
28/08/2020-1,59%-1,5193,3994,5093,0094,903K15
27/08/2020-0,09%-0,0994,9094,9994,5094,99363K10
26/08/20200,09%0,0994,9994,1094,0494,99287K7
25/08/2020-0,09%-0,0994,9094,9094,9094,996K4
24/08/2020-0,06%-0,0694,9994,0094,0094,997564
21/08/20200,00%0,0095,0594,9494,9495,052843
20/08/20202,65%2,4595,0594,4992,6095,1436K17
19/08/2020-0,70%-0,6592,6092,7292,5394,803K12
18/08/2020-2,86%-2,7593,2594,8092,8094,80248K12
17/08/20201,05%1,0096,0095,1594,8096,0034K20
14/08/20200,00%0,0095,0095,4595,0095,4510K5
13/08/20200,00%0,0095,0095,0094,9995,00184K7
12/08/20200,01%0,0195,0092,5292,5295,008K7
11/08/20201,01%0,9594,9991,2391,2395,00199K13
10/08/2020-2,04%-1,9694,0496,0094,0496,002K14
07/08/20200,01%0,0196,0095,9994,8096,00279K14
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--94,8794,1291,0295,003K15


*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


© 2017-2021 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