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
menu


Cotação atual, histórico e gráfico do papel: ZIFI11

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
19/11/20240,77%5,00655,00625,01620,00665,008K10
18/11/2024-17,72%-140,00650,00650,00650,00656,518K7
25/10/20245,33%40,00790,00790,00790,00790,007901
24/10/2024-1,19%-9,00750,00750,00750,00750,0011K2
18/10/20242,85%21,01759,00759,00759,00759,007591
10/10/20242,50%17,99737,99737,99737,99737,997371
03/10/20244,35%30,01720,00720,00720,00720,007201
01/10/20246,15%39,99689,99689,99689,99689,998K3
30/09/2024-8,45%-59,99650,00649,98640,00699,9710K11
27/09/20241,57%10,99709,99700,00700,00709,991K2
20/09/2024-4,25%-31,00699,00630,50620,00699,0018K13
13/09/20247,83%53,00730,00682,00682,00730,008K8
12/09/20244,15%27,00677,00660,00659,99677,003K4
11/09/20240,78%5,00650,00609,99609,99650,003K4
10/09/20245,56%33,99645,00630,00630,00647,002K3
09/09/2024-8,04%-53,40611,01611,00611,00611,013K5
06/09/20244,63%29,41664,41600,01600,00664,4117K8
04/09/20243,25%20,00635,00600,00585,01648,0013K14
03/09/2024-20,13%-155,00615,00676,00583,00676,0065K46
29/08/20242,80%21,00770,00755,00755,00770,002K3
28/08/2024-2,09%-16,00749,00750,00700,00820,0012K11
08/08/20243,66%27,00765,00765,00765,00765,007651
01/08/2024-0,13%-0,99738,00736,98736,98738,006K4
31/07/20243,36%24,01738,99720,00720,00738,991K2
30/07/20240,71%5,04714,98714,98714,98714,987141
24/07/20242,89%19,95709,94709,94709,94709,947091
22/07/20240,00%-0,01689,99690,00662,04708,997K10
17/07/20248,66%54,97690,00690,00690,00690,006901
16/07/2024-4,34%-28,82635,03684,99635,03699,0010K14
15/07/2024-3,79%-26,15663,85663,85663,85663,856631
11/07/20240,41%2,79690,00690,00690,00715,0017K6
10/07/20242,57%17,21687,21687,21687,21687,216871
09/07/20241,52%10,00670,00700,00640,00700,004K6
08/07/2024-7,69%-54,96660,00680,01660,00697,995K7
05/07/20243,62%24,98714,96714,96714,96714,967141
04/07/2024-1,15%-8,02689,98633,06633,06689,984K6
03/07/2024-0,14%-1,00698,00698,00698,00698,006981
01/07/2024-1,41%-10,00699,00680,00680,00700,016K6
28/06/2024-1,25%-8,99709,00777,00681,00777,004K5
26/06/2024-0,28%-2,01717,99720,00717,99720,003K4
25/06/20242,71%19,02720,00700,98697,50729,9910K10
24/06/2024-8,37%-64,02700,98700,98700,98700,987001
20/06/20240,00%0,00765,00765,00765,00765,007651
28/05/20240,66%5,01765,00765,00765,00765,007651
27/05/20240,00%0,00759,99759,99759,99759,997591
24/05/2024-6,17%-50,01759,99749,99730,00759,997K10
20/05/20241,25%10,02810,00793,50793,50810,002K3
17/05/2024-1,84%-15,01799,98780,00770,00799,9813K6
15/05/2024-4,00%-34,00814,99879,99780,01879,9932K16
14/05/20247,47%58,99848,99879,99848,99879,9910K8
13/05/2024-14,69%-136,00790,00824,01790,00824,0116K13
08/05/20240,00%0,00926,00926,00926,00926,009261
02/05/20246,19%54,00926,00926,00926,00926,009261
29/04/2024-0,68%-5,99872,00872,00872,00872,008721
26/04/20241,62%14,00877,99863,99863,99877,99181K2
17/04/20240,00%0,00863,99863,99863,99863,994K1
16/04/2024-1,03%-9,01863,99863,99863,99863,992K2
11/04/20240,46%4,00873,00873,00873,00873,002K2
10/04/20240,46%4,00869,00869,00869,00869,008691
09/04/20240,00%0,00865,00865,00865,00865,002K2
08/04/20240,00%0,00865,00865,00811,51879,009K10
04/04/20241,77%15,01865,00865,00865,00865,008651
03/04/2024-2,30%-20,01849,99849,99849,99849,998491
02/04/20241,16%10,01870,00870,00870,00870,002K1
01/04/20242,38%20,01859,99859,99859,99859,998591
28/03/20241,20%9,98839,98839,98839,98839,988391
26/03/20242,47%20,00830,00819,99819,99849,997K4
25/03/20241,25%10,01810,00810,00810,00810,008101
22/03/2024-3,62%-30,01799,99799,99799,99799,992K2
21/03/2024-2,35%-19,99830,00899,98800,00899,984K4
20/03/202413,33%100,00849,99739,99739,99849,9924K10
13/03/20240,00%-0,01749,99739,99739,99749,997K3
08/03/20241,35%10,01750,00750,00750,00750,007501
07/03/20244,22%29,99739,99739,99739,99739,997391
06/03/20243,20%22,01710,00698,95698,95710,004K5
05/03/20245,84%37,99687,99649,99649,99687,996K5
04/03/2024-5,80%-39,99650,00709,99649,99709,994K4
01/03/2024-2,82%-20,01689,99685,00685,00707,005K5
29/02/20244,26%29,00710,00710,00710,00710,007101
28/02/20241,49%10,00681,00709,00681,00709,005K3
27/02/2024-1,32%-9,00671,00715,00671,00725,002K3
26/02/2024-4,23%-30,00680,00650,00650,00680,001K2
23/02/20241,43%10,02710,00710,00710,00710,007101
22/02/2024-4,11%-30,02699,98745,00671,00745,0011K8
21/02/20249,60%63,93730,00700,00700,00730,006K6
20/02/2024-4,42%-30,81666,07738,00666,07738,004K5
19/02/20243,24%21,88696,88653,00653,00696,8829K9
16/02/2024-3,30%-23,00675,00737,00659,00738,005K7
15/02/2024-28,78%-282,00698,00651,00651,00749,00168K50
14/02/20243,16%30,00980,00975,00975,00980,002K2
08/02/20243,83%35,00950,00940,00940,00950,002K2
07/02/20241,67%15,00915,00889,98860,80915,0012K11
06/02/20245,88%50,00900,00800,00799,99900,0010K9
05/02/2024-1,28%-11,02850,00849,98849,98850,002K2
02/02/20241,30%11,02861,02899,98828,63899,9811K8
01/02/20241,19%10,00850,00820,09820,09850,006K4
31/01/20241,82%15,00840,00839,99839,99840,005K4
25/01/20240,00%0,00825,00824,99824,99825,002K2
24/01/20240,61%5,02825,00824,96824,96825,004K3
23/01/20242,50%19,98819,98780,00750,00819,985K5
12/01/20242,30%18,00800,00740,01740,01800,002K3
11/01/2024-7,89%-67,00782,00799,00782,00819,996K5
28/12/20230,00%0,00849,00849,00849,00849,008491
26/12/20234,81%39,00849,00849,00849,00849,008491
22/12/20230,00%0,00810,00810,00810,00810,008101
20/12/20230,00%0,00810,00810,00762,01810,009K6
19/12/2023-4,71%-40,07810,00800,00800,00810,003K4
18/12/20230,01%0,07850,07870,00850,07870,002K2
15/12/20230,00%0,01850,00900,00850,00900,002K2
14/12/202311,84%89,99849,99800,00800,00849,993K4
12/12/2023-4,99%-39,95760,00760,00760,00760,007601
11/12/2023-12,76%-117,05799,95865,02799,95880,0068K47
08/12/20235,54%48,10917,00830,00820,00917,00265K69
07/12/2023-7,56%-71,10868,90939,00830,00940,00224K119
06/12/20234,44%40,00940,00899,99899,99940,0016K5
05/12/20230,00%0,01900,00889,99870,00900,0038K8
28/11/20230,00%-0,01899,99900,00865,05900,0025K13
20/11/20230,90%8,01900,00900,00900,00900,009001
17/11/2023-0,89%-8,00891,99899,98889,54900,0033K14
08/11/20230,00%0,00899,99899,99899,99899,998991
27/10/20230,00%-0,01899,99890,00815,01899,994K5
11/10/20230,00%0,00900,00900,00900,00900,006K1
10/10/20230,00%0,00900,00900,00900,00900,003K1
04/10/20230,00%0,01900,00900,00900,00900,009001
03/10/20230,00%0,00899,99899,99899,99899,998991
28/09/20230,00%-0,01899,99899,99899,99899,998991
19/09/20230,00%0,00900,00900,00900,00900,005K1
18/09/20230,00%0,00900,00900,00900,00900,00104K3
14/09/20230,22%2,00900,00900,00900,00900,009K1
06/09/20230,11%1,00898,00897,00897,00898,007K4
05/09/20230,00%0,00897,00897,00897,00897,004K1
04/09/20230,00%0,00897,00897,00897,00897,004K1
31/08/2023-0,22%-1,99897,00897,00897,00897,004K1
30/08/2023--898,99898,99898,99898,998981


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar