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: 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
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
30/08/20234,53%38,99898,99898,99898,99898,998981
25/08/2023-4,97%-45,00860,00871,01860,00871,01139K23
24/08/20230,00%0,00905,00905,00905,00905,003K1
23/08/20235,11%44,00905,00888,00888,00905,0037K6
22/08/2023-4,33%-39,01861,00929,99861,00929,9943K18
21/08/2023-9,91%-98,96900,01921,00890,00930,2934K26
10/08/20231,49%14,68998,97998,97998,97998,979981
09/08/20233,61%34,29984,29964,99964,99984,294K4
08/08/2023-5,00%-50,00950,00950,01950,00951,019K7
07/08/20230,00%0,001.000,001.000,001.000,001.000,0010001
26/06/20230,00%0,001.000,00955,13952,801.001,0037K14
21/06/20231,01%10,001.000,001.000,001.000,001.000,0010001
20/06/20232,06%20,00990,00969,99969,991.000,0013K7
19/06/20230,00%0,00970,00940,01940,01970,008K6
13/06/2023-3,96%-40,00970,00960,01960,00970,006K3
07/06/20231,00%10,011.010,00999,98999,971.010,0012K4
06/06/20230,00%-0,01999,99999,99980,001.000,008K5
25/05/2023-3,57%-36,991.000,001.000,001.000,001.010,0043K3
23/05/20233,70%36,991.036,991.019,991.019,991.036,993K3
22/05/20230,00%0,001.000,001.024,811.000,001.024,817K4
19/05/2023-2,72%-27,991.000,001.000,001.000,001.000,0010001
18/05/2023-0,20%-2,011.027,991.027,991.027,991.027,994K3
16/05/20231,08%11,011.030,001.030,001.030,001.030,001K1
12/05/2023-6,43%-70,011.018,991.000,00995,001.018,9981K22
05/05/20230,83%9,001.089,001.089,001.089,001.089,001K1
04/05/20230,94%10,011.080,001.069,001.069,001.080,003K2
28/04/20232,88%29,991.069,991.046,001.046,001.069,992K2
26/04/20230,97%10,011.040,001.044,991.040,001.044,992K2
24/04/20231,28%12,981.029,991.014,001.014,001.029,9938K3
18/04/20231,64%16,371.017,011.017,99989,991.017,9910K10
14/04/20231,33%13,151.000,64985,03984,991.009,9916K16
13/04/2023-1,25%-12,51987,491.022,25986,991.039,9919K18
12/04/20232,56%24,961.000,001.015,001.000,001.015,006K4
11/04/2023-4,41%-44,96975,041.097,12975,041.097,1241K21
10/04/20233,55%34,981.020,001.017,991.017,991.020,0020K6
06/04/2023-3,43%-34,97985,021.001,01985,021.001,012K2
05/04/20230,99%9,991.019,99992,07990,021.019,999K7
04/04/2023-0,12%-1,211.010,00995,14962,001.040,0055K26
03/04/2023-3,23%-33,781.011,21984,99984,991.040,018K6
31/03/20236,95%67,891.044,991.044,991.044,991.044,991K1
30/03/20230,01%0,06977,101.059,98977,101.059,982K2
29/03/2023-14,29%-162,95977,041.026,00975,801.087,2422K21
27/03/202318,38%176,991.139,991.139,991.139,991.139,991K1
24/03/2023-6,50%-66,99963,001.041,00963,001.041,003K2
23/03/2023-0,76%-7,891.029,991.031,001.020,001.031,009K6
22/03/20230,10%1,051.037,881.098,981.031,271.098,988K8
21/03/20231,65%16,821.036,831.030,351.030,351.036,832K2
20/03/2023-3,95%-41,991.020,011.020,011.020,011.020,012K1
17/03/20230,00%0,001.062,001.062,001.062,001.062,003K3
16/03/20233,10%31,951.062,001.062,001.062,001.062,001K1
15/03/20231,88%19,051.030,051.030,051.030,051.030,051K1
14/03/20230,10%1,001.011,001.030,001.010,001.030,0020K8
13/03/2023-9,42%-105,001.010,001.139,001.010,001.139,0030K16
10/03/20230,09%1,011.115,001.138,991.115,001.138,992K2
09/03/20234,61%49,101.113,991.010,00995,001.113,9952K18
08/03/2023--1.064,891.097,991.025,001.139,8936K20


*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. (v4.0.8)
www.ibovx.com.br


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