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
14/07/2020-2,44%-2,0080,0079,9979,9986,9010K6
13/07/20202,50%2,0082,0087,0082,0087,001K3
10/07/20200,62%0,4980,0080,0080,0085,805K9
09/07/2020-6,46%-5,4979,5186,0079,2586,002K7
08/07/20200,04%0,0385,0084,9078,0085,0023K28
06/07/20206,23%4,9884,9791,8084,9791,806K14
03/07/2020-4,20%-3,5179,9983,0079,9983,008052
02/07/2020-6,18%-5,5083,5083,0083,0083,507K4
01/07/2020-9,18%-9,0089,0085,0084,0091,8511K9
30/06/202022,65%18,1098,0098,0098,0098,00189K17
29/06/20201,14%0,9079,9079,9079,9079,905593
26/06/2020-1,25%-1,0079,0079,0079,0079,007111
25/06/20204,58%3,5080,0080,0080,0080,009601
24/06/2020-1,23%-0,9576,5076,0076,0076,503802
22/06/2020-0,71%-0,5577,4577,2075,0079,9930K12
19/06/2020-2,50%-2,0078,0079,0078,0079,002K4
18/06/20200,00%0,0080,0080,0079,0080,006K5
17/06/20201,14%0,9080,0080,0077,0080,0039K4
16/06/20200,76%0,6079,1079,0079,0079,1059K8
15/06/2020-0,63%-0,5078,5079,0076,4079,009K11
12/06/20200,00%0,0079,0079,7579,0079,7524K13
10/06/20203,95%3,0079,0076,0176,0095,00171K33
09/06/20201,33%1,0076,0076,0075,0076,00126K24
08/06/2020-0,99%-0,7575,0075,0074,0076,00514K40
05/06/20200,33%0,2575,7575,5075,0076,0051K12
04/06/20205,30%3,8075,5073,5073,5075,5021K12
03/06/20202,36%1,6571,7073,0071,6075,5069K15
02/06/2020-4,04%-2,9570,0571,0070,0073,0045K39
01/06/2020-3,95%-3,0073,0076,0071,0076,0046K23
29/05/20200,00%0,0076,0075,0071,0076,00233K48
28/05/2020-1,29%-0,9976,0077,0071,1077,00520K82
27/05/20201,30%0,9976,9976,0076,0076,996122
26/05/20201,31%0,9876,0075,0071,1076,006K8
25/05/2020-1,17%-0,8975,0275,0175,0175,052K3
22/05/2020-1,67%-1,2975,9177,2075,9177,2511K5
21/05/20200,90%0,6977,2075,0075,0077,2010K5
20/05/20200,00%0,0076,5175,9075,9076,511K2
19/05/20200,00%0,0076,5173,3971,0076,517K13
18/05/2020-1,26%-0,9876,5177,4976,5177,498K4
15/05/2020-0,64%-0,5077,4977,4977,4977,493K2
14/05/20202,62%1,9977,9974,0574,0577,993043
13/05/2020-1,30%-1,0076,0078,0076,0078,662K5
12/05/2020-2,52%-1,9977,0078,6677,0078,665K5
11/05/20200,01%0,0178,9977,5077,5078,9913K3
08/05/2020-0,65%-0,5278,9877,5077,5079,006K6
07/05/20206,14%4,6079,5079,5079,5079,503181
06/05/2020-1,77%-1,3574,9075,2074,9075,226K10
05/05/20201,67%1,2576,2579,8776,0179,9919K14
04/05/2020-4,37%-3,4375,0078,4375,0079,8714K4
30/04/2020-1,16%-0,9278,4379,0078,4379,005514
29/04/20200,44%0,3579,3578,4178,4179,397K9
28/04/2020-0,48%-0,3879,0079,3979,0079,392K3
27/04/20200,00%0,0079,3879,3879,3879,382K5
24/04/20200,03%0,0279,3873,2573,2579,381522
23/04/20200,00%0,0079,3678,2075,0079,363823
22/04/20201,48%1,1679,3678,2078,2079,367K6
20/04/20200,26%0,2078,2078,0078,0078,506K4
17/04/20204,00%3,0078,0079,3978,0079,3917K3
16/04/2020-4,46%-3,5075,0079,3975,0079,3911K8
15/04/2020-1,11%-0,8878,5079,3978,5079,3915K20
14/04/20205,80%4,3579,3879,3979,3879,392K5
13/04/2020-4,87%-3,8475,0378,8775,0378,876943
09/04/2020-0,67%-0,5378,8779,4078,8779,401K7
08/04/20205,87%4,4079,4075,0073,0079,408K14
07/04/20204,15%2,9975,0079,5075,0079,508292
06/04/2020-9,42%-7,4972,0179,5071,0079,503K5
03/04/20201,92%1,5079,5073,8973,8979,504K5
02/04/20200,00%0,0078,0078,0078,0078,007803
01/04/20204,00%3,0078,0078,0078,0078,009361
31/03/2020-11,63%-9,8775,0081,0075,0081,5030K11
30/03/2020-3,51%-3,0984,8775,0075,0084,875442
27/03/2020-2,16%-1,9487,9687,9687,9687,963K2
26/03/202031,24%21,4089,9079,0070,0089,9053K552
25/03/20205,38%3,5068,5069,0060,0069,0068K15
24/03/20200,00%0,0065,0065,0065,0065,006K3
23/03/2020-9,72%-7,0065,0072,0065,0072,0028K10
20/03/20202,86%2,0072,0085,0072,0085,004K6
19/03/2020-23,90%-21,9970,0075,0165,0076,0031K18
18/03/20202,21%1,9991,9981,0181,0194,905433
17/03/2020-2,17%-2,0090,0092,0589,0097,0015K13
16/03/2020-6,50%-6,4092,0098,4092,0098,409K8
13/03/2020-2,57%-2,6098,40102,0092,00102,00463K27
12/03/2020-1,61%-1,65101,00103,0097,50103,0075K35
11/03/20200,54%0,55102,65102,65102,65104,3643K20
10/03/20203,11%3,08102,10102,00102,00103,00135K12
09/03/2020-6,58%-6,9899,02104,3599,00104,36915K101
06/03/2020-1,81%-1,95106,00107,05105,20107,0526K11
05/03/2020-0,05%-0,05107,95108,00107,95108,001K2
04/03/20200,00%0,00108,00107,95107,00108,0048K13
03/03/2020-9,62%-11,50108,00111,98108,00111,9826K12
02/03/20203,11%3,60119,50112,00112,00123,9911K8
28/02/2020-0,07%-0,08115,90115,50112,00115,9894K16
27/02/20201,29%1,48115,98114,50114,00115,9822K6
26/02/2020-1,27%-1,47114,50114,00112,10114,502K4
21/02/20200,84%0,97115,97111,01111,01115,98401K14
20/02/2020-3,35%-3,99115,00119,00115,00119,003M15
19/02/2020-1,17%-1,41118,99119,00118,00119,0019K6
18/02/2020-1,18%-1,44120,40121,84118,00121,8486K15
17/02/20202,82%3,34121,84118,99118,98122,0099K13
14/02/20200,25%0,30118,50118,50118,50118,5012K2
13/02/20201,08%1,26118,20116,00116,00118,99113K13
12/02/20201,59%1,83116,94116,94116,94116,944K1
11/02/20200,00%0,00115,11115,11115,11116,9836K6
10/02/2020-0,01%-0,01115,11115,21115,11115,25379K24
07/02/2020-1,61%-1,88115,12115,12115,12115,124601
06/02/20201,52%1,75117,00115,52115,11117,00776K13
05/02/2020-1,50%-1,75115,25116,50115,25116,5016K9
04/02/2020-0,85%-1,00117,00115,10115,10118,00238K21
03/02/2020-2,48%-3,00118,00119,80117,02119,80107K17
31/01/2020-0,74%-0,90121,00120,00119,12121,0039K11
30/01/20201,58%1,90121,90119,70119,70121,908K6
29/01/20200,00%0,00120,00124,00120,00124,002K5
28/01/2020-3,23%-4,00120,00120,00119,99122,99154K18
27/01/20203,34%4,01124,00119,99119,99124,006K6
24/01/2020-3,98%-4,98119,99120,00119,99120,0017K11
23/01/20204,14%4,97124,97120,00120,00124,9748K15
22/01/2020-3,92%-4,90120,00122,00118,86124,40116K26
21/01/2020-0,04%-0,05124,90126,00122,03126,0010K15
20/01/20200,77%0,95124,95122,04122,04125,7611K13
17/01/2020-0,80%-1,00124,00125,00122,15127,7541K15
16/01/2020-1,94%-2,47125,00125,00123,00125,4954K8
15/01/20204,48%5,47127,47122,90122,90127,9066K9
14/01/2020-3,17%-4,00122,00120,00120,00128,00153K8
13/01/2020-0,40%-0,50126,00126,90121,60126,90261K27
10/01/2020-1,09%-1,40126,50127,90121,16128,00113K17
09/01/2020-0,08%-0,10127,90128,00120,16128,00137K176
08/01/20202,40%3,00128,00125,00125,00128,00246K12
07/01/20200,02%0,02125,00122,04120,50125,50729K69
06/01/20203,46%4,18124,98123,50123,00124,98988K156
03/01/2020-1,79%-2,20120,80123,40120,80123,5079K21
02/01/20202,50%3,00123,00120,00119,06123,50344K46
30/12/20190,00%0,00120,00123,00120,00123,00692K90
27/12/20191,65%1,95120,00119,00119,00125,00312K22
26/12/2019--118,05119,60117,00119,60224K23


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br