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
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
25/11/2020-0,91%-0,7076,3076,9974,0076,9946K27
24/11/20201,91%1,4477,0075,4175,1577,0030K15
23/11/2020-4,34%-3,4375,5676,0075,5676,0031K12
20/11/20200,00%0,0078,9978,4576,0079,15429K63
19/11/2020-0,19%-0,1578,9977,5076,0078,9951K16
18/11/20201,46%1,1479,1479,1479,1479,142K1
17/11/2020-1,52%-1,2078,0079,2075,2079,86450K99
16/11/20200,00%0,0079,2079,2074,0079,86342K74
13/11/20202,19%1,7079,2078,9974,0079,861M129
12/11/20200,26%0,2077,5078,9975,0679,85680K81
11/11/2020-0,26%-0,2077,3079,0077,1079,30230K26
10/11/2020-1,90%-1,5077,5078,9076,1179,105M78
09/11/20201,94%1,5079,0078,7974,0079,102M183
06/11/20202,24%1,7077,5078,9974,0079,403M35
05/11/2020-4,05%-3,2075,8079,0075,8079,302M156
30/10/20205,05%3,8079,0075,2073,5079,0078K24
29/10/2020-4,81%-3,8075,2075,5175,0077,0045K6
28/10/2020-0,50%-0,4079,0075,0075,0079,0012K4
27/10/20200,89%0,7079,4078,7374,0279,40161K20
26/10/20206,35%4,7078,7074,0174,0079,40334K69
23/10/2020-2,76%-2,1074,0076,0074,0079,85201K37
22/10/2020-1,44%-1,1176,1076,1076,1076,1091K2
20/10/2020-3,25%-2,5977,2177,2577,2177,2579K3
19/10/20201,66%1,3079,8078,4977,0079,8013K7
16/10/2020-0,56%-0,4478,5076,7576,0078,5092K8
15/10/20205,25%3,9478,9475,0172,0578,9426K17
14/10/2020-5,96%-4,7575,0079,7573,5079,757K7
13/10/20206,33%4,7579,7576,5076,5079,7585K7
09/10/2020-0,13%-0,1075,0075,1075,0075,102K2
08/10/2020-0,53%-0,4075,1076,0072,5078,00136K35
07/10/20200,00%0,0075,5078,0075,0078,0017K7
06/10/2020-5,46%-4,3675,5079,8675,1079,86475K103
05/10/20206,48%4,8679,8676,0076,0079,8624K23
02/10/20200,00%0,0075,0076,7575,0076,7563K3
01/10/2020-1,96%-1,5075,0075,0075,0075,001K1
30/09/2020-0,58%-0,4576,5078,9973,0079,00544K165
29/09/20200,08%0,0676,9576,9576,9576,95761
28/09/2020-3,71%-2,9676,8979,8572,0379,8551K12
25/09/20205,90%4,4579,8573,5573,5579,851K4
24/09/2020-2,33%-1,8075,4077,2173,5577,2146K8
23/09/2020-2,15%-1,7077,2077,2077,2077,208491
22/09/20200,00%0,0078,9078,9078,9078,901571
21/09/20200,96%0,7578,9077,0277,0079,8584K7
18/09/2020-2,14%-1,7178,1578,3178,1578,3114K6
17/09/20200,00%0,0079,8678,3578,3579,8655K13
16/09/20202,16%1,6979,8679,8679,8679,862K3
15/09/2020-0,74%-0,5878,1778,5078,1778,8042K5
11/09/2020-0,88%-0,7078,7578,7578,7578,7539K1
09/09/20201,73%1,3579,4579,0079,0079,4567K3
08/09/20200,77%0,6078,1078,1078,1078,102K2
03/09/20200,00%0,0077,5079,8677,5079,8643K2
02/09/2020-3,00%-2,4077,5079,9477,5079,9459K8
01/09/2020-0,11%-0,0979,9073,0573,0579,982323
31/08/20205,11%3,8979,9979,8977,0080,00207K84
27/08/2020-4,76%-3,8076,1076,0076,0079,8972K9
26/08/20206,32%4,7579,9078,0078,0080,008K12
25/08/20200,19%0,1475,1578,0075,1578,0041K6
24/08/2020-4,08%-3,1975,0178,0073,0079,9913K11
21/08/2020-0,38%-0,3078,2078,2078,2078,2039K1
20/08/20200,01%0,0178,5077,0077,0078,507712
19/08/20201,94%1,4978,4977,0177,0078,5046K6
18/08/2020-1,91%-1,5077,0077,0177,0077,012K3
17/08/2020-1,85%-1,4878,5079,9878,5079,9850K6
14/08/20202,54%1,9879,9879,9879,9879,98791
13/08/2020-1,27%-1,0078,0078,0078,0078,0062K1
11/08/20203,66%2,7979,0077,0576,0081,00365K123
10/08/2020-4,10%-3,2676,2179,9676,2179,966972
07/08/2020-0,14%-0,1179,4779,4779,4779,533K6
06/08/20204,44%3,3879,5879,5879,5879,5864K1
05/08/20200,00%0,0076,2076,2076,2076,202283
04/08/2020-4,75%-3,8076,2076,0076,0076,204562
03/08/2020-1,23%-1,0080,0079,9979,9980,002K3
31/07/20204,18%3,2581,0073,1573,1581,00163K62
30/07/20202,29%1,7477,7576,5072,0877,7523K10
29/07/2020-2,68%-2,0976,0176,2576,0176,251K3
28/07/20204,13%3,1078,1076,2576,2578,103103
27/07/2020-3,85%-3,0075,0078,1075,0078,10171K17
24/07/2020-3,11%-2,5078,0078,0078,0078,007801
23/07/20200,62%0,5080,5078,0078,0080,507K5
22/07/20200,31%0,2580,0076,0075,9580,0020K12
21/07/20200,20%0,1679,7576,0075,0379,752K10
17/07/2020-0,50%-0,4079,5979,9879,5979,9815K7
16/07/20200,00%0,0079,9980,0079,9981,0012K6
15/07/2020-0,01%-0,0179,9981,0079,9981,006414
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
07/05/2020--79,5079,5079,5079,503181


*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