ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: XPLG11

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
15/08/20220,98%0,98100,5099,7699,56100,506M8.465
12/08/20220,53%0,5299,5299,0099,0099,946M6.437
11/08/20220,09%0,0999,0098,9098,7299,364M4.177
10/08/20221,04%1,0298,9197,8997,8999,005M4.073
09/08/20220,37%0,3697,8997,5397,4697,983M4.512
08/08/20221,45%1,3997,5396,1495,8197,764M6.786
05/08/20220,69%0,6696,1495,4995,4996,173M4.734
04/08/20220,51%0,4895,4895,2495,0095,503M3.105
03/08/2022-0,85%-0,8195,0095,9594,8996,113M4.836
02/08/20220,01%0,0195,8195,9095,6896,553M5.221
01/08/2022-1,82%-1,7895,8096,9495,5297,584M10.577
29/07/20220,67%0,6597,5896,9396,9398,004M5.874
28/07/20221,39%1,3396,9395,8195,1296,973M3.160
27/07/20221,17%1,1195,6094,8894,8095,953M5.902
26/07/2022-0,22%-0,2194,4994,7194,4195,553M6.430
25/07/2022-0,69%-0,6694,7095,3693,3896,144M8.375
22/07/2022-0,67%-0,6495,3696,1595,3696,203M5.327
21/07/2022-0,36%-0,3596,0096,5096,0096,883M4.160
20/07/20220,48%0,4696,3595,8995,5696,403M4.015
19/07/20220,18%0,1795,8995,7295,2896,193M4.418
18/07/2022-0,29%-0,2895,7296,0195,3596,483M5.404
15/07/20220,22%0,2196,0095,7995,1196,203M5.276
14/07/2022-0,01%-0,0195,7995,8095,5196,493M6.591
13/07/20220,10%0,1095,8095,6095,2195,805M7.067
12/07/20220,00%0,0095,7095,7095,0195,797M5.354
11/07/2022-0,04%-0,0495,7095,7495,1496,033M4.552
08/07/20221,63%1,5495,7494,2094,0095,804M6.314
07/07/20220,21%0,2094,2094,1093,6094,5610M7.374
06/07/20220,31%0,2994,0093,7593,7194,153M6.503
05/07/20220,33%0,3193,7193,6093,5194,414M5.297
04/07/20220,18%0,1793,4093,2393,1294,805M16.279
01/07/2022-0,47%-0,4493,2393,2092,5093,575M7.215
30/06/20220,05%0,0593,6793,7193,5494,353M8.101
29/06/2022-0,40%-0,3893,6294,2393,5194,903M5.282
28/06/2022-0,80%-0,7694,0094,9994,0095,253M5.230
27/06/2022-0,23%-0,2294,7694,9894,7395,803M4.583
24/06/20220,45%0,4394,9894,6094,3995,2912M5.393
23/06/2022-0,99%-0,9594,5595,4994,4995,824M5.080
22/06/20220,10%0,1095,5095,3095,0095,774M3.903
21/06/2022-0,31%-0,3095,4095,7294,0595,974M4.990
20/06/2022-0,31%-0,3095,7095,7894,8695,993M6.302
17/06/20221,53%1,4596,0094,5594,0097,008M9.951
15/06/20220,04%0,0494,5594,5093,9095,235M8.878
14/06/2022-0,57%-0,5494,5195,2194,5095,644M8.539
13/06/2022-0,25%-0,2495,0595,2994,6595,604M7.435
10/06/2022-0,67%-0,6495,2996,0095,2296,013M4.957
09/06/2022-0,10%-0,1095,9396,0095,6696,203M6.754
08/06/2022-0,54%-0,5296,0396,6596,0096,753M4.316
07/06/2022-0,75%-0,7396,5597,2895,9697,284M7.396
06/06/2022-0,61%-0,6097,2897,8696,5597,863M5.228
03/06/20220,18%0,1897,8897,4097,0198,445M12.997
02/06/20221,56%1,5097,7096,1295,9097,705M8.385
01/06/20220,78%0,7496,2094,7894,7296,555M7.103
31/05/20220,17%0,1695,4695,4095,0296,004M11.806
30/05/20220,95%0,9095,3094,6894,5195,603M5.368
27/05/20220,16%0,1594,4094,2594,2594,973M8.791
26/05/2022-0,81%-0,7794,2595,2894,1195,434M8.822
25/05/2022-0,71%-0,6895,0295,7095,0295,903M5.851
24/05/20220,26%0,2595,7095,4694,8795,904M6.751
23/05/20220,04%0,0495,4595,5595,1895,984M6.010
20/05/2022-0,59%-0,5795,4195,8095,0095,982M5.395
19/05/20220,19%0,1895,9895,9595,9596,343M6.262
18/05/20220,11%0,1195,8095,6895,4596,343M5.229
17/05/20221,51%1,4295,6994,3594,2796,004M7.000
16/05/20220,03%0,0394,2794,2394,1094,904M5.535
13/05/20220,26%0,2494,2494,1594,0094,903M4.712
12/05/2022-0,16%-0,1594,0094,1593,7294,944M6.254
11/05/20220,16%0,1594,1593,9793,6594,883M4.835
10/05/2022-0,01%-0,0194,0094,0193,7094,473M5.872
09/05/2022-0,36%-0,3494,0194,3793,9094,703M5.950
06/05/2022-0,59%-0,5694,3595,1094,0695,693M8.419
05/05/2022-0,78%-0,7594,9195,6694,9196,004M6.568
04/05/2022-0,35%-0,3495,6696,3995,2896,463M8.871
03/05/2022-0,62%-0,6096,0096,5996,0096,593M5.941
02/05/2022-1,38%-1,3596,6097,6895,8697,685M7.488
29/04/2022-0,05%-0,0597,9598,0097,9198,905M5.676
28/04/2022-0,17%-0,1798,0098,1797,4598,973M3.639
27/04/2022-0,54%-0,5398,1798,3797,6099,003M5.879
26/04/2022-0,28%-0,2898,7098,9898,3299,203M4.220
25/04/20220,28%0,2898,9898,9098,2399,354M6.878
22/04/2022-0,08%-0,0898,7098,6098,0999,024M6.571
20/04/2022-0,21%-0,2198,7899,0098,5099,204M12.725
19/04/20220,70%0,6998,9998,4998,4099,173M6.568
18/04/20220,21%0,2198,3098,0998,0998,994M5.522
14/04/20221,23%1,1998,0996,9096,8498,093M5.351
13/04/20220,53%0,5196,9096,3996,0196,983M6.193
12/04/20220,26%0,2596,3996,6096,0597,204M5.309
11/04/20220,28%0,2796,1496,0096,0096,744M6.067
08/04/20220,18%0,1795,8795,7095,7096,103M4.771
07/04/20220,16%0,1595,7095,9395,7096,283M4.920
06/04/2022-0,46%-0,4495,5595,8095,5096,305M8.511
05/04/2022-0,71%-0,6995,9996,7195,8097,215M8.774
04/04/2022-0,27%-0,2696,6897,0196,0097,415M7.058
01/04/2022-0,81%-0,7996,9497,2696,0097,725M11.148
31/03/20220,03%0,0397,7397,7097,5797,973M5.949
30/03/20220,31%0,3097,7097,4097,1297,863M4.178
29/03/2022-0,53%-0,5297,4097,6096,9397,924M6.052
28/03/2022-0,37%-0,3697,9298,2896,9398,504M7.175
25/03/2022-0,48%-0,4798,2899,0198,2099,503M5.042
24/03/20220,76%0,7498,7597,8997,2399,779M10.333
23/03/2022-0,31%-0,3098,0198,3298,0099,555M7.310
22/03/20221,59%1,5498,3197,2397,2399,567M7.996
21/03/2022-3,20%-3,2096,77100,4095,50100,9912M15.857
18/03/2022-0,92%-0,9399,97100,9199,97103,9971M22.084
17/03/2022-0,75%-0,76100,90101,29100,40102,508M17.123
16/03/20221,36%1,36101,66100,30100,16101,937M13.362
15/03/2022-0,10%-0,10100,30100,2899,16100,939M16.277
14/03/2022-1,14%-1,16100,40101,40100,12101,539M11.813
11/03/20220,65%0,66101,56100,1599,72101,8010M12.914
10/03/20222,05%2,03100,9098,4898,11101,3610M12.167
09/03/20220,89%0,8798,8798,0096,6299,106M14.348
08/03/20220,00%0,0098,0097,7096,2099,306M11.002
07/03/20220,77%0,7598,0097,2595,0598,0013M13.538
04/03/20220,27%0,2697,2596,7896,6397,256M7.021
03/03/20221,30%1,2496,9995,7595,4596,997M6.861
02/03/20224,03%3,7195,7591,3891,3895,8510M10.568
25/02/20221,03%0,9492,0491,1291,1292,458M12.458
24/02/2022-1,86%-1,7391,1091,8990,8793,006M10.273
23/02/2022-0,31%-0,2992,8393,2692,7093,985M9.839
22/02/2022-3,00%-2,8893,1296,0091,9096,208M10.906
21/02/2022-0,88%-0,8596,0096,8195,5097,154M8.706
18/02/20220,34%0,3396,8596,6396,5097,423M4.502
17/02/2022-0,72%-0,7096,5297,3096,5297,713M7.511
16/02/2022-0,59%-0,5897,2297,7997,0097,803M4.872
15/02/20220,52%0,5197,8097,2997,2097,953M7.008
14/02/20220,61%0,5997,2996,7096,5697,805M10.840
11/02/20220,00%0,0096,7096,6596,4097,143M6.213
10/02/2022-0,62%-0,6096,7097,3296,3097,403M5.917
09/02/20220,00%0,0097,3097,3097,0097,762M3.691
08/02/20220,37%0,3697,3097,0096,1397,854M7.270
07/02/2022-0,18%-0,1796,9497,1196,8797,953M4.752
04/02/20220,02%0,0297,1197,0996,9097,802M3.817
03/02/2022-0,07%-0,0797,0997,1896,8597,703M3.876
02/02/2022--97,1697,6096,9997,984M9.399


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito