papéis
login
mais

Cotação atual, histórico e gráfico do papel: XPHT12

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
17/06/20219,36%5,0559,0054,2153,0059,00190K22
16/06/2021-6,17%-3,5553,9553,5153,5154,506K7
15/06/2021-0,61%-0,3557,5057,5057,5057,502301
14/06/2021-0,02%-0,0157,8557,8353,0057,85101K32
11/06/20213,32%1,8657,8657,8657,8657,86571
10/06/2021-1,75%-1,0056,0056,0055,9956,005K5
09/06/20210,00%0,0057,0056,9556,9557,0011K5
08/06/20213,64%2,0057,0055,6655,0157,006114
07/06/2021-5,09%-2,9555,0057,9655,0057,969K13
04/06/2021-0,07%-0,0457,9557,9557,9557,959792
02/06/2021-0,02%-0,0157,9958,0055,5058,006K7
01/06/20210,87%0,5058,0058,0058,0058,001742
31/05/2021-0,86%-0,5057,5057,6056,8157,9027K19
28/05/20210,87%0,5058,0057,5057,5058,0035K26
27/05/20210,00%0,0057,5057,5157,0057,55185K133
26/05/2021-2,53%-1,4957,5057,5057,5057,509K3
24/05/2021-0,66%-0,3958,9958,9958,2858,991K3
21/05/2021-0,12%-0,0759,3859,4259,3259,422373
20/05/20216,16%3,4559,4555,3355,1259,4511K14
19/05/20210,00%0,0056,0057,0056,0057,002K3
18/05/2021-0,36%-0,2056,0057,9256,0057,9217K12
17/05/2021-5,42%-3,2256,2058,9756,0558,973K6
14/05/20216,11%3,4259,4259,4259,4259,42591
12/05/2021-0,02%-0,0156,0056,0056,0056,023K7
11/05/2021-5,05%-2,9856,0157,5256,0057,5266K28
10/05/2021-1,52%-0,9158,9959,3058,0071,87330K66
07/05/20211,53%0,9059,9059,8959,8959,9013K7
06/05/2021-0,84%-0,5059,0061,5059,0061,5030K8
05/05/20210,00%0,0059,5059,3059,3063,9063K22
04/05/2021-2,46%-1,5059,5061,9059,2562,00217K17
03/05/20210,00%0,0061,0060,9559,1561,0012K11
30/04/20210,49%0,3061,0060,7560,7561,002K4
29/04/20211,17%0,7060,7059,2859,2860,705K3
28/04/20211,69%1,0060,0059,7059,7060,50120K11
27/04/20210,00%0,0059,0059,0059,0059,452K6
26/04/2021-1,63%-0,9859,0060,9259,0060,9228K111
23/04/20211,63%0,9659,9858,8057,5060,00172K164
22/04/2021-4,76%-2,9559,0261,2359,0061,2331K305
20/04/2021-0,05%-0,0361,9762,0059,0062,0035K480
19/04/2021-0,80%-0,5062,0060,0259,9162,0010K10
16/04/20210,82%0,5162,5060,0160,0162,507K4
15/04/2021-1,60%-1,0161,9960,0160,0161,992K2
14/04/20215,26%3,1563,0062,7059,8663,00106K114
13/04/2021-4,92%-3,1059,8562,4959,8562,491K2
12/04/20211,21%0,7562,9560,5060,0062,9572K11
08/04/2021-1,25%-0,7962,2058,5758,5762,3020K17
07/04/20214,98%2,9962,9961,3961,3962,9974K29
06/04/20213,09%1,8060,0061,4959,9161,498K7
05/04/2021-4,59%-2,8058,2058,0058,0061,499464
01/04/2021-3,01%-1,8961,0060,0057,1561,9968K19
31/03/2021-0,16%-0,1062,8962,9057,0562,9094K63
30/03/20210,37%0,2362,9962,7559,8263,0032K17
29/03/2021-0,22%-0,1462,7662,4762,4762,767503
26/03/20210,00%0,0062,9060,1560,1563,0070K44
25/03/2021-0,05%-0,0362,9062,0062,0062,903723
24/03/20214,88%2,9362,9360,0058,0062,93217K694
23/03/2021-5,51%-3,5060,0060,0059,9561,9945K20
22/03/20210,97%0,6163,5062,9060,0063,5094K27
19/03/2021-0,96%-0,6162,8962,9860,0062,983K4
18/03/20210,00%0,0063,5063,7558,5363,7560K22
17/03/20210,81%0,5163,5062,4759,7063,50118K25
16/03/20214,98%2,9962,9962,4757,5063,90149K30
15/03/2021-0,83%-0,5060,0060,5057,0564,62768K486
12/03/2021-2,42%-1,5060,5061,9559,7062,0079K19
11/03/20210,00%0,0062,0062,0059,7062,01128K63
10/03/20210,00%0,0062,0062,0058,9362,00135K73
09/03/2021-3,12%-2,0062,0061,0259,9162,00309K281
08/03/2021-0,78%-0,5064,0064,8562,0064,85216K154
05/03/20210,80%0,5164,5063,2261,0064,50134K40
04/03/2021-4,49%-3,0163,9964,9961,0064,99146K157
03/03/2021-0,73%-0,4967,0062,5562,0067,00213K69
02/03/20213,04%1,9967,4968,0061,0068,40833K244
01/03/2021-6,43%-4,5065,5069,9865,5069,9851K28
26/02/20211,46%1,0170,0069,0065,5070,0053K44
25/02/20213,74%2,4968,9968,9966,6068,9926K18
24/02/2021-1,48%-1,0066,5067,5062,5067,9075K36
23/02/2021-2,17%-1,5067,5068,9967,2168,992K8
22/02/20211,47%1,0069,0070,4667,1870,468K10
19/02/2021-2,30%-1,6068,0068,5167,5070,4760K38
18/02/2021-1,90%-1,3569,6070,9069,6070,909874
17/02/20210,00%0,0070,9569,0168,3170,958K9
12/02/20210,00%0,0070,9570,9570,9570,95701
11/02/2021-0,04%-0,0370,9570,9868,2070,9854K37
10/02/2021-0,03%-0,0270,9870,9767,9070,9830K20
09/02/20213,42%2,3571,0068,0567,5071,00114K24
08/02/20210,96%0,6568,6568,0068,0069,4916K11
05/02/2021-2,86%-2,0068,0069,8568,0072,00215K78
04/02/2021-0,64%-0,4570,0070,2569,3570,2560K15
03/02/2021-1,93%-1,3970,4571,8469,3471,9539K25
02/02/2021-0,90%-0,6571,8472,4969,3072,4965K45
01/02/20210,04%0,0372,4972,4569,3072,49152K81
29/01/20213,51%2,4672,4671,7169,3072,54118K61
28/01/20210,72%0,5070,0070,0069,3070,001K6
27/01/2021-3,47%-2,5069,5072,6969,3172,6991K75
26/01/20210,00%0,0072,0072,0069,3072,004K8
22/01/2021-0,69%-0,5072,0071,9971,0072,0011K5
21/01/20210,00%0,0072,5072,5072,5072,503621
20/01/20213,56%2,4972,5070,0169,3072,507714
19/01/2021-0,13%-0,0970,0170,0270,0170,0214K2
18/01/20210,07%0,0570,1070,0870,0870,948K6
15/01/2021-2,01%-1,4470,0571,5570,0571,5519K5
14/01/2021-0,69%-0,5071,4971,9970,0071,9923K8
13/01/20211,59%1,1371,9971,7170,0173,3872K25
12/01/20211,20%0,8470,8670,8670,8670,86701
11/01/20210,00%0,0070,0270,9770,0270,974K6
08/01/2021-2,07%-1,4870,0271,5270,0271,5217K8
07/01/2021-1,92%-1,4071,5073,3570,0173,35153K99
06/01/20210,14%0,1072,9073,0070,0073,0017K10
05/01/20214,00%2,8072,8072,5071,0373,646K11
04/01/2021-1,06%-0,7570,0072,0069,5072,00194K26
30/12/2020-2,21%-1,6070,7572,3570,7072,9937K57
29/12/20200,14%0,1072,3572,0072,0072,3533K47
28/12/20200,35%0,2572,2572,0070,6072,253K6
23/12/20201,55%1,1072,0071,4571,0172,0014K8
22/12/2020-0,14%-0,1070,9071,0070,9072,0024K50
21/12/2020-3,07%-2,2571,0071,5071,0071,505K13
18/12/2020-1,00%-0,7473,2573,9971,7573,9922K5
17/12/20200,05%0,0473,9973,9970,4173,99359K78
16/12/20201,30%0,9573,9574,0070,0074,0069K29
15/12/2020-1,35%-1,0073,0070,2070,2075,9937K36
14/12/20202,07%1,5074,0072,1070,0174,00126K72
11/12/2020-0,68%-0,5072,5072,0572,0573,0041K15
10/12/2020-1,34%-0,9973,0072,5072,5073,004K11
09/12/20201,36%0,9973,9973,1072,5073,9943K21
08/12/20200,62%0,4573,0073,9973,0073,991K3
07/12/2020-0,62%-0,4572,5573,0072,5173,8814K29
04/12/2020-0,68%-0,5073,0075,0073,0075,0061K126
03/12/2020-1,47%-1,1073,5073,2073,2074,015K3
02/12/20200,81%0,6074,6074,6074,6074,601491
01/12/2020-0,15%-0,1174,0075,0074,0075,008K13
30/11/2020-1,84%-1,3974,1175,5074,0078,42119K35
27/11/2020-0,66%-0,5075,5076,0075,5076,0010K10
26/11/2020-0,39%-0,3076,0075,9974,0076,5029K27
25/11/2020--76,3076,9974,0076,9946K27


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito