ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: XPIN11

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
03/06/20201,33%1,50114,00112,55112,55114,004M1.602
02/06/20202,98%3,26112,50109,40109,40112,992M1.032
01/06/20201,81%1,94109,24107,50107,50111,804M2.645
29/05/2020-1,45%-1,58107,30108,89107,00111,014M5.243
28/05/20201,78%1,90108,88107,43106,10108,893M3.312
27/05/20200,98%1,04106,98105,99104,76107,214M2.308
26/05/20201,96%2,04105,94104,35104,02106,892M1.585
25/05/2020-1,00%-1,05103,90104,96103,11105,483M2.271
22/05/20202,17%2,23104,95103,10102,81104,952M1.019
21/05/2020-0,25%-0,26102,72103,07102,50103,742M509
20/05/2020-0,05%-0,05102,98103,50102,80103,752M2.847
19/05/2020-0,91%-0,95103,03103,77102,73103,772M2.001
18/05/20200,66%0,68103,98103,33103,00104,766M2.596
15/05/20200,27%0,28103,30103,04102,75104,102M883
14/05/2020-0,29%-0,30103,02103,15102,29104,002M751
13/05/2020-1,60%-1,68103,32105,13102,20105,903M1.000
12/05/2020-0,57%-0,60105,00105,10105,00106,19918K1.027
11/05/2020-0,09%-0,10105,60105,67104,70106,302M1.687
08/05/20200,96%1,00105,70105,02104,80105,932M2.098
07/05/2020-0,34%-0,36104,70105,11104,60106,162M1.063
06/05/2020-0,13%-0,14105,06105,88104,77106,161M1.300
05/05/2020-0,19%-0,20105,20105,39104,00106,201M1.392
04/05/20200,31%0,33105,40104,51103,50105,472M528
30/04/20200,17%0,18105,07104,89104,00105,312M537
29/04/20200,18%0,19104,89106,30104,35106,302M505
28/04/20200,16%0,17104,70105,01103,72105,892M1.156
27/04/20200,78%0,81104,53104,01104,01106,50970K355
24/04/2020-2,98%-3,19103,72106,91101,90107,303M1.551
23/04/20201,81%1,90106,91105,50105,40107,055M4.164
22/04/2020-0,93%-0,99105,01106,11105,00107,302M1.376
20/04/2020-1,29%-1,38106,00108,44106,00108,442M1.017
17/04/20200,87%0,93107,38107,00105,00110,003M915
16/04/20200,80%0,85106,45106,00106,00106,995M1.403
15/04/2020-0,58%-0,62105,60106,22104,82109,063M1.164
14/04/20203,27%3,36106,22103,50102,95106,223M1.180
13/04/20202,13%2,15102,86102,17102,00103,963M867
09/04/20201,10%1,10100,7199,6399,63100,993M1.191
08/04/2020-0,14%-0,1499,6198,2398,10100,432M1.187
07/04/20203,36%3,2499,7597,5096,5499,985M3.684
06/04/2020-0,54%-0,5296,5198,5196,5098,803M2.227
03/04/2020-1,32%-1,3097,0398,3497,0399,009M7.772
02/04/2020-1,16%-1,1598,3396,6096,6099,486M10.478
01/04/20201,79%1,7599,4896,7294,8599,854M5.125
31/03/2020-0,26%-0,2597,7397,9694,1099,856M18.442
30/03/20203,69%3,4997,9895,0094,5499,884M2.268
27/03/20201,60%1,4994,4992,8890,2295,009M2.623
26/03/20206,29%5,5093,0087,5086,0094,657M2.435
25/03/20203,67%3,1087,5086,0085,5188,0511M5.721
24/03/2020-0,47%-0,4084,4086,6682,4588,975M4.189
23/03/2020-3,64%-3,2084,8085,6875,1385,695M3.832
20/03/2020-4,66%-4,3088,0092,5087,1599,486M4.832
19/03/2020-7,70%-7,7092,3097,7881,0099,002M3.498
18/03/2020-13,04%-15,00100,00112,9696,98112,962M1.931
17/03/2020-1,29%-1,50115,00117,00114,10119,801M517
16/03/2020-5,28%-6,50116,50120,00115,21120,001M738
13/03/20203,19%3,80123,00120,05120,05129,472M565
12/03/2020-9,08%-11,91119,20130,00118,00130,002M1.795
11/03/2020-0,67%-0,89131,11132,01130,00137,001M571
10/03/20201,84%2,39132,00128,00127,75134,001M469
09/03/2020-5,53%-7,59129,61136,90127,00136,902M704
06/03/2020-1,16%-1,61137,20138,81137,00138,811M481
05/03/2020-0,04%-0,05138,81139,02138,80142,001M2.258
04/03/2020-1,80%-2,54138,86141,39138,50142,451M846
03/03/20202,47%3,41141,40137,99136,51141,902M833
02/03/20204,06%5,39137,99132,60130,40137,991M654
28/02/20200,58%0,77132,60131,83130,00134,49977K1.617
27/02/2020-0,88%-1,17131,83133,06130,31133,50713K393
26/02/2020-3,62%-5,00133,00135,85131,67135,89961K619
21/02/20201,47%2,00138,00137,96136,00139,501M449
20/02/2020-2,16%-3,00136,00139,00136,00139,99921K406
19/02/2020-0,22%-0,31139,00139,52137,41140,501M618
18/02/2020-2,72%-3,89139,31142,00138,78142,991M539
17/02/2020-0,56%-0,80143,20145,00137,06145,002M1.188
14/02/20201,32%1,87144,00142,21142,21146,902M1.142
13/02/20204,97%6,73142,13135,02134,31145,014M2.077
12/02/20206,34%8,07135,40127,34127,34139,472M1.022
11/02/20202,52%3,13127,33124,50124,50127,974M1.816
10/02/2020-4,65%-6,06124,20129,65122,51129,656M2.704
07/02/2020-3,52%-4,75130,26135,00130,10135,994M3.357
06/02/2020-0,87%-1,19135,01136,65134,70138,113M1.354
05/02/2020-1,30%-1,80136,20138,00136,20138,003M10.036
04/02/20201,47%2,00138,00136,00135,50138,004M3.263
03/02/2020-1,16%-1,60136,00138,00133,70139,905M3.157
31/01/20201,39%1,88137,60135,50134,00137,622M3.359
30/01/2020-0,21%-0,28135,72135,79134,20135,792M817
29/01/2020-0,74%-1,01136,00137,00133,51137,244M1.471
28/01/2020-6,84%-10,06137,01147,50135,00148,997M3.145
27/01/2020-0,64%-0,95147,07148,50145,00152,782M865
24/01/2020-20,13%-37,30148,02139,90134,99159,957M2.405
23/01/20202,81%5,07185,32180,00179,70186,654M4.328
22/01/20201,52%2,70180,25177,64177,64182,996M2.566
21/01/2020-1,39%-2,50177,55182,56175,02182,563M2.893
20/01/2020-1,01%-1,83180,05182,00180,05183,902M1.214
17/01/20201,04%1,88181,88180,05178,01183,004M1.676
16/01/2020-1,34%-2,45180,00182,45172,02183,983M1.832
15/01/2020-0,68%-1,25182,45185,00180,50185,932M751
14/01/20200,69%1,25183,70184,01180,50185,003M1.237
13/01/20202,10%3,75182,45178,70178,70183,003M987
10/01/20207,33%12,20178,70166,50166,50180,005M1.905
09/01/2020-4,42%-7,70166,50174,00162,93174,008M5.272
08/01/2020-14,82%-30,30174,20204,50166,87206,9816M8.442
07/01/2020-1,21%-2,50204,50209,00204,00226,908M4.145
06/01/20206,16%12,01207,00194,90194,20208,875M3.147
03/01/20201,03%1,99194,99193,00193,00195,385M3.185
02/01/20207,22%13,00193,00180,00179,00197,996M4.223
30/12/20190,56%1,00180,00178,99172,02180,003M3.559
27/12/20197,84%13,01179,00166,20166,20180,103M1.287
26/12/20191,22%2,00165,99164,00164,00168,973M705
23/12/20192,57%4,11163,99160,50154,59164,507M1.063
20/12/2019-0,39%-0,62159,88160,99158,75163,473M2.494
19/12/20192,56%4,00160,50156,99156,99161,002M560
18/12/2019-0,06%-0,10156,50157,00154,59163,763M2.095
17/12/20191,03%1,60156,60154,89153,01162,484M1.064
16/12/20195,45%8,01155,00147,01146,60155,012M767
13/12/2019-0,01%-0,01146,99147,01145,00147,452M665
12/12/2019-0,47%-0,70147,00147,70146,51148,592M858
11/12/20190,00%0,00147,70147,70147,01148,992M800
10/12/20190,50%0,74147,70146,95146,00148,002M779
09/12/20190,05%0,07146,96146,89146,29146,962M546
06/12/2019-0,07%-0,10146,89146,99146,00147,003M1.330
05/12/20191,41%2,04146,99145,00145,00147,003M1.111
04/12/20193,18%4,47144,95140,46138,68149,983M2.247
03/12/20194,45%5,98140,48134,49132,51140,972M2.372
02/12/20192,67%3,50134,50131,00130,61136,995M2.032
29/11/20190,05%0,07131,00130,99130,21131,00904K520
28/11/20190,72%0,93130,93129,99129,52130,932M499
27/11/20190,38%0,49130,00130,10129,45130,991M649
26/11/20192,58%3,26129,51126,85126,85130,051M466
25/11/2019-1,37%-1,75126,25128,50125,00129,792M666
22/11/2019-1,54%-2,00128,00130,00126,51130,412M774
21/11/2019-0,76%-1,00130,00131,00128,21131,613M1.386
19/11/20190,77%1,00131,00130,01130,01132,992M715
18/11/20190,00%0,00130,00132,00129,00135,552M852
14/11/2019--130,00130,00128,98130,002M886


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br