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: XPML11

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
28/02/2020-1,92%-2,55130,45132,90130,28132,9011M5.533
27/02/20200,04%0,05133,00132,94130,01133,409M4.561
26/02/2020-2,21%-3,01132,95133,00128,00133,009M3.762
21/02/2020-0,10%-0,14135,96136,31134,90136,509M5.314
20/02/2020-0,66%-0,90136,10137,00135,10137,126M2.688
19/02/2020-0,56%-0,77137,00137,77136,22137,777M2.527
18/02/2020-0,88%-1,23137,77139,00136,00139,008M3.507
17/02/2020-0,36%-0,50139,00139,00134,00139,129M4.330
14/02/20201,09%1,50139,50138,00138,00139,978M4.802
13/02/20200,00%0,00138,00137,99136,88139,005M2.573
12/02/20200,38%0,52138,00137,69135,20139,007M3.080
11/02/20202,37%3,18137,48134,33134,20137,817M3.760
10/02/2020-1,24%-1,69134,30136,00133,50136,3011M9.490
07/02/2020-0,23%-0,31135,99136,31132,40136,9810M4.372
06/02/2020-0,52%-0,71136,30137,01136,01138,0011M4.535
05/02/2020-1,43%-1,99137,01138,52136,20140,009M4.792
04/02/20200,65%0,90139,00139,95138,50140,279M6.892
03/02/20200,44%0,60138,10137,50136,00140,5014M6.299
31/01/2020-0,30%-0,42137,50137,92137,00139,747M5.960
30/01/2020-1,20%-1,68137,92139,60137,00140,009M3.509
29/01/2020-0,49%-0,69139,60140,29139,01140,297M5.401
28/01/20200,21%0,29140,29140,01135,87141,0013M4.025
27/01/2020-2,21%-3,16140,00143,16140,00143,4014M4.883
24/01/20200,57%0,81143,16142,35142,08143,998M4.266
23/01/20200,25%0,35142,35142,00142,00142,899M4.523
22/01/20200,00%0,00142,00142,17140,50142,8067M5.042
21/01/20200,72%1,01142,00141,00140,99142,4913M5.323
20/01/2020-1,41%-2,02140,99142,98139,00142,9814M11.337
17/01/20200,71%1,01143,01142,01142,00143,6110M3.614
16/01/20200,72%1,01142,00141,00141,00142,2012M4.774
15/01/2020-0,71%-1,01140,99142,00140,06142,9714M4.698
14/01/20201,65%2,30142,00140,06139,80142,0014M7.186
13/01/20200,00%0,00139,70140,00139,70142,0017M9.070
10/01/2020-0,71%-1,00139,70140,70139,61142,9826M7.637
09/01/2020-2,22%-3,20140,70143,10140,52144,5021M5.636
08/01/2020-2,11%-3,10143,90147,00138,50147,0031M11.499
07/01/20200,29%0,43147,00148,57146,02149,9822M8.538
06/01/20201,43%2,07146,57144,99144,60148,5024M17.947
03/01/20204,13%5,73144,50138,80138,50145,0015M7.391
02/01/20201,29%1,77138,77137,90137,04140,9020M8.747
30/12/20190,00%0,00137,00138,00132,70138,7016M7.867
27/12/20190,01%0,01137,00137,00136,99140,0017M6.181
26/12/20191,51%2,04136,99135,45135,40139,0017M5.462
23/12/2019-0,03%-0,04134,95135,00134,49135,4517M6.148
20/12/20190,89%1,19134,99133,80132,76135,0012M5.995
19/12/20190,60%0,80133,80133,00131,70133,8012M5.766
18/12/20190,02%0,03133,00132,97131,80133,0019M12.038
17/12/2019-1,06%-1,42132,97133,58131,00133,5815M7.005
16/12/20190,83%1,11134,39132,21132,21134,3916M5.665
13/12/20190,32%0,43133,28133,00131,99134,5015M6.796
12/12/20191,41%1,85132,85131,00131,00132,8514M4.644
11/12/20191,39%1,80131,00129,21128,60131,0015M4.835
10/12/20191,10%1,40129,20128,00128,00129,4612M4.875
09/12/20190,63%0,80127,80127,50126,99128,3015M4.825
06/12/20190,79%1,00127,00126,46126,00128,0021M6.451
05/12/20190,80%1,00126,00126,05124,90126,8918M5.871
04/12/20190,81%1,00125,00124,10124,10125,9019M8.731
03/12/20190,97%1,19124,00123,50123,00124,0014M8.013
02/12/2019-0,15%-0,19122,81123,80122,80124,0016M7.108
29/11/2019-0,16%-0,20123,00123,25122,00123,9019M7.210
28/11/2019-0,44%-0,55123,20123,75122,50124,9421M4.634
27/11/2019-0,60%-0,75123,75124,78122,94125,0017M7.508
26/11/20190,85%1,05124,50123,51121,80124,5026M8.122
25/11/2019-0,36%-0,45123,45123,90123,45124,4922M7.356
22/11/20190,08%0,10123,90123,80123,55124,8233M8.472
21/11/2019-2,52%-3,20123,80124,00123,00124,0051M19.838
19/11/2019-1,47%-1,90127,00128,70126,17129,3617M11.766
18/11/20191,26%1,60128,90127,00127,00129,7014M7.346
14/11/2019-1,85%-2,40127,30129,99126,26129,9915M6.120
13/11/2019-0,15%-0,19129,70130,03129,70130,2911M6.793
12/11/20190,85%1,09129,89129,26129,26131,2912M9.371
11/11/2019-1,68%-2,20128,80131,00128,80131,2916M6.740
08/11/20191,24%1,61131,00129,50128,50131,0015M5.508
07/11/20192,07%2,63129,39126,82125,20130,1413M4.483
06/11/20191,82%2,26126,76124,99124,55127,0027M4.446
05/11/2019-1,11%-1,40124,50126,12124,39126,9314M5.916
04/11/20191,12%1,40125,90124,50124,50126,3912M5.163
01/11/20192,89%3,50124,50121,12121,00124,5016M5.552
31/10/20192,54%3,00121,00118,47118,03121,0014M4.097
30/10/20191,03%1,20118,00116,99116,99118,357M3.510
29/10/2019-1,19%-1,41116,80118,21116,69118,809M3.873
28/10/20190,01%0,01118,21118,45117,75119,0014M4.658
25/10/2019-0,66%-0,79118,20118,99118,00118,9911M4.352
24/10/2019-0,84%-1,01118,99120,00118,05120,4912M3.498
23/10/20191,48%1,75120,00118,00117,35120,0010M4.857
22/10/20190,68%0,80118,25117,30115,10118,9012M3.040
21/10/20192,91%3,32117,45114,09114,00117,4512M3.295
18/10/20191,00%1,13114,13113,36113,15114,308M2.453
17/10/2019-0,76%-0,86113,00113,94112,40114,2710M5.168
16/10/2019-0,06%-0,07113,86113,93113,80114,197M3.500
15/10/20190,11%0,13113,93113,80113,51114,488M3.884
14/10/2019-0,18%-0,20113,80114,19113,50114,899M3.479
11/10/20190,09%0,10114,00113,90113,50114,127M2.388
10/10/2019-0,09%-0,10113,90114,00113,26114,005M2.643
09/10/20190,00%0,00114,00113,93113,21114,009M2.768
08/10/2019-0,18%-0,20114,00114,30113,36115,358M3.999
07/10/20191,06%1,20114,20113,45113,00115,7813M3.253
04/10/20190,00%0,00113,00113,38112,90113,508M2.978
03/10/2019-0,04%-0,05113,00113,05112,82113,937M2.542
02/10/2019-0,37%-0,42113,05113,00112,67113,958M3.378
01/10/2019-0,03%-0,03113,47113,51113,00114,9510M3.981
30/09/20191,54%1,72113,50111,90111,78113,506M2.151
27/09/20190,80%0,89111,78110,95110,64111,886M1.992
26/09/20190,25%0,28110,89110,85110,02111,106M2.999
25/09/2019-0,25%-0,28110,61111,09110,40111,2410M3.796
24/09/2019-0,36%-0,40110,89111,50110,52111,9912M8.109
23/09/2019-0,50%-0,56111,29111,85111,01111,8510M7.148
20/09/2019-0,54%-0,61111,85112,46111,52112,5610M4.267
19/09/20190,41%0,46112,46111,50111,50112,777M2.386
18/09/20190,18%0,20112,00111,79111,35112,197M2.539
17/09/2019-0,17%-0,19111,80112,00111,51112,396M3.449
16/09/2019-0,22%-0,25111,99112,25111,20112,406M7.624
13/09/20190,62%0,69112,24111,60111,13112,256M1.964
12/09/20190,04%0,05111,55111,61111,01112,387M2.860
11/09/2019-0,79%-0,89111,50112,39111,50112,397M3.474
10/09/20190,02%0,02112,39112,40112,00112,649M2.874
09/09/2019-0,28%-0,31112,37112,68112,00112,808M2.307
06/09/20190,17%0,19112,68112,50112,00112,698M2.167
05/09/20190,17%0,19112,49112,30111,58112,799M2.109
04/09/20190,72%0,80112,30112,74111,57112,749M2.159
03/09/2019-0,56%-0,63111,50112,12111,50113,0011M2.292
02/09/20190,61%0,68112,13111,48111,02112,2311M2.336
30/08/20190,21%0,23111,45111,21110,82111,485M1.588
29/08/2019-0,21%-0,23111,22111,49110,50111,493M1.144
28/08/20190,63%0,70111,45110,60110,02111,454M1.090
27/08/2019-0,17%-0,19110,75110,93110,12110,935M1.424
26/08/20190,08%0,09110,94110,90110,12111,454M1.744
23/08/2019-0,75%-0,84110,85111,69110,13111,795M1.967
22/08/20190,52%0,58111,69111,25111,11111,694M1.328
21/08/2019-0,21%-0,23111,11111,47111,01111,504M1.628
20/08/2019-0,27%-0,30111,34111,65111,00111,907M2.197
19/08/2019-0,09%-0,10111,64111,80110,52111,989M2.837
16/08/20192,59%2,82111,74108,95108,95111,998M1.774
15/08/2019--108,92108,60108,10109,005M1.703


*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