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: AAPL34

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

empresa: aapl34

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/2026-1,99%-1,3265,0166,3365,0166,9540M1.611
26/03/20260,81%0,5366,3365,9565,6267,2213M884
25/03/2026-0,15%-0,1065,8066,3765,7866,7011M1.043
24/03/2026-0,12%-0,0865,9065,9865,6366,9412M1.787
23/03/2026-0,21%-0,1465,9866,5365,5667,0814M2.561
20/03/20261,72%1,1266,1264,9864,8866,1626M1.163
19/03/2026-0,32%-0,2165,0065,8764,6866,3715M6.218
18/03/2026-1,60%-1,0665,2166,0865,0666,4216M1.046
17/03/20260,27%0,1866,2766,0965,5666,3220M1.099
16/03/2026-0,32%-0,2166,0966,0265,9366,898M1.447
13/03/2026-0,85%-0,5766,3067,1066,3067,2728M1.549
12/03/2026-0,40%-0,2766,8767,1466,2667,4419M1.612
11/03/2026-0,06%-0,0467,1467,3066,9667,657M1.681
10/03/2026-0,27%-0,1867,1867,1266,5967,467M1.404
09/03/20260,25%0,1767,3667,0066,2367,4032M2.128
06/03/2026-1,64%-1,1267,1968,5367,1568,5424M7.889
05/03/2026-0,87%-0,6068,3168,7167,7368,9929M3.756
04/03/2026-0,76%-0,5368,9168,6068,2069,2427M2.994
03/03/20262,12%1,4469,4468,9968,7770,6151M26.414
02/03/20260,88%0,5968,0068,0967,8369,0630M7.030
27/02/2026-3,42%-2,3967,4170,0567,4170,4616M1.248
26/02/2026-0,29%-0,2069,8070,3969,7071,0016M1.004
25/02/2026-0,27%-0,1970,0069,5069,3670,7210M1.324
24/02/20260,99%0,6970,1969,2569,0071,0219M25.949
23/02/20260,87%0,6069,5068,0067,7169,5119M2.137
20/02/20261,49%1,0168,9067,8767,1869,2014M1.630
19/02/2026-1,61%-1,1167,8968,8567,8969,1510M1.281
18/02/20263,28%2,1969,0069,0568,7669,7012M1.520
13/02/2026-1,62%-1,1066,8168,2066,7068,8623M2.087
12/02/2026-5,26%-3,7767,9171,0767,6671,1751M9.830
11/02/20261,20%0,8571,6870,8370,8072,5244M2.761
10/02/2026-0,17%-0,1270,8370,8070,8071,5113M1.835
09/02/2026-1,43%-1,0370,9572,2670,4472,3224M4.539
06/02/2026-0,72%-0,5271,9872,1871,7973,4318M1.530
05/02/20260,14%0,1072,5072,7571,4573,2823M7.974
04/02/20262,68%1,8972,4070,4570,3573,0552M5.706
03/02/2026-0,94%-0,6770,5170,2969,8371,2234M1.921
02/02/20264,20%2,8771,1867,6067,2171,1848M3.793
30/01/20261,47%0,9968,3166,8465,8568,8644M4.169
29/01/20260,67%0,4567,3266,8766,1867,3929M1.986
28/01/2026-0,07%-0,0566,8766,7266,1267,2019M2.111
27/01/2026-0,64%-0,4366,9267,9966,9268,7527M2.089
26/01/20262,78%1,8267,3566,2165,8767,7024M2.523
23/01/2026-0,12%-0,0865,5365,6164,8465,8815M1.844
22/01/2026-0,14%-0,0965,6166,0565,5566,6520M1.804
21/01/2026-0,42%-0,2865,7065,7465,2866,8538M2.132
20/01/2026-2,87%-1,9565,9867,9365,4068,6426M3.570
19/01/2026-0,89%-0,6167,9368,0067,6268,085M1.723
16/01/2026-0,81%-0,5668,5469,1068,4969,7110M1.242
15/01/2026-1,29%-0,9069,1070,0069,0070,3511M1.117
14/01/20260,09%0,0670,0069,9569,0870,4516M3.801
13/01/2026-0,24%-0,1769,9469,8069,4070,3517M2.517
12/01/20260,60%0,4270,1169,6168,9570,1612M1.735
09/01/20260,13%0,0969,6969,6268,7369,7612M1.596
08/01/2026-0,57%-0,4069,6069,2568,8769,8414M4.163
07/01/2026-0,74%-0,5270,0070,4870,0071,1312M1.658
06/01/2026-2,06%-1,4870,5272,0070,3772,2718M3.184
05/01/2026-1,04%-0,7672,0073,4971,8373,7116M1.906
02/01/2026-2,86%-2,1472,7674,2972,7675,5314M1.711
30/12/2025-1,32%-1,0074,9075,5274,7475,524M792
29/12/2025-0,58%-0,4475,9075,9775,7376,486M1.045
26/12/20251,65%1,2476,3475,8675,5676,348M1.103
23/12/2025-0,56%-0,4275,1075,5374,8775,767M1.542
22/12/20250,37%0,2875,5275,2475,0176,0520M2.551
19/12/2025-0,07%-0,0575,2475,0274,5175,246M1.077
18/12/20250,12%0,0975,2975,2073,9575,8019M1.207
17/12/20250,52%0,3975,2075,5375,0276,0039M2.098
16/12/20250,63%0,4774,8174,2874,0575,2610M1.491
15/12/2025-1,54%-1,1674,3475,1173,8875,5617M2.085
12/12/20250,05%0,0475,5074,9974,6575,518M915
11/12/2025-0,72%-0,5575,4676,1974,2276,1921M3.698
10/12/20250,85%0,6476,0175,4075,4076,458M845
09/12/20250,53%0,4075,3775,9875,2076,5615M1.215
08/12/2025-1,09%-0,8374,9775,2674,8075,8518M1.833
05/12/20252,03%1,5175,8074,4474,2476,4027M1.502
04/12/2025-1,93%-1,4674,2975,3073,9975,3112M1.165
03/12/2025-1,01%-0,7775,7576,1775,3176,5313M1.283
02/12/20251,28%0,9776,5275,7375,2776,6516M3.235
01/12/20253,10%2,2775,5573,8673,7875,6522M1.524
28/11/2025-1,05%-0,7873,2874,6073,2874,6017M1.107
27/11/20250,46%0,3474,0674,0074,0074,392M1.023
26/11/2025-1,90%-1,4373,7274,9873,7274,9813M2.428
25/11/20250,72%0,5475,1573,7773,3475,5554M5.210
24/11/20251,97%1,4474,6173,4073,0174,6120M2.233
21/11/20252,67%1,9073,1771,2471,2173,7055M2.449
19/11/20250,06%0,0471,2771,2370,3972,4720M5.608
18/11/20250,44%0,3171,2371,4270,8272,0216M1.228
17/11/2025-2,26%-1,6470,9271,4670,7671,7929M2.197
14/11/20250,55%0,4072,5671,8571,4072,8419M1.388
13/11/20250,01%0,0172,1672,1571,9073,1714M1.781
12/11/2025-0,93%-0,6872,1572,4672,0072,9819M2.092
11/11/20252,56%1,8272,8371,2670,9472,8326M1.667
10/11/2025-1,25%-0,9071,0171,7770,9872,7017M1.559
07/11/20250,08%0,0671,9172,0071,0772,7717M3.323
06/11/2025-0,47%-0,3471,8572,0771,5273,2721M1.652
05/11/2025-1,34%-0,9872,1972,7571,6073,0726M1.576
04/11/20251,98%1,4273,1771,9671,7173,1716M1.379
03/11/2025-1,52%-1,1171,7572,4771,2272,4820M2.160
31/10/20250,08%0,0672,8674,4372,3974,7325M1.923
30/10/20250,52%0,3872,8072,9272,3473,7318M1.564
29/10/20250,68%0,4972,4272,0071,3672,4411M1.141
28/10/2025-0,08%-0,0671,9372,0871,9372,4312M1.261
27/10/20251,90%1,3471,9971,0070,9572,2520M1.347
24/10/20251,29%0,9070,6570,0869,6971,1725M2.357
23/10/2025-0,09%-0,0669,7569,4669,4070,137M850
22/10/2025-1,08%-0,7669,8170,2369,0570,8618M1.195
21/10/20250,01%0,0170,5770,4970,1971,6119M2.960
20/10/20253,45%2,3570,5669,0568,6470,9845M20.863
17/10/20251,50%1,0168,2167,3767,2168,4619M3.183
16/10/2025-1,09%-0,7467,2068,1966,8468,1917M1.538
15/10/20250,59%0,4067,9468,2067,5868,5011M1.408
14/10/2025-0,27%-0,1867,5467,5167,4068,0415M1.069
13/10/20250,83%0,5667,7268,0067,1668,138M1.292
10/10/2025-1,52%-1,0467,1668,2067,1670,0742M3.094
09/10/2025-1,37%-0,9568,2068,7467,9468,9615M1.387
08/10/20250,49%0,3469,1568,3568,1169,1512M2.112
07/10/20250,66%0,4568,8168,3568,2168,8120M2.295
06/10/2025-0,47%-0,3268,3668,7367,7968,9514M3.409
03/10/2025-0,32%-0,2268,6867,9767,7569,3220M2.007
02/10/20250,94%0,6468,9068,2967,7569,2515M2.470
01/10/20250,54%0,3768,2667,8467,6068,7920M1.950
30/09/20250,41%0,2867,8967,5167,3068,067M879
29/09/2025-1,04%-0,7167,6167,9467,1268,1416M1.268
26/09/2025-1,11%-0,7768,3268,4067,7768,6018M2.287
25/09/20252,66%1,7969,0967,1167,0769,0920M1.689
24/09/20250,45%0,3067,3067,5066,7667,8912M1.874
23/09/2025-2,40%-1,6567,0068,0066,9668,5030M2.883
22/09/20255,63%3,6668,6565,9165,9168,6548M9.233
19/09/20252,72%1,7264,9963,9263,9265,4921M2.155
18/09/2025-0,17%-0,1163,2763,3862,7063,9012M1.314
17/09/20250,21%0,1363,3863,1763,0363,6316M2.948
16/09/20250,94%0,5963,2562,9462,7564,1214M1.514
15/09/20250,53%0,3362,6663,1062,5863,4113M4.866
12/09/20250,78%0,4862,3361,8561,4862,8312M1.570
11/09/20250,90%0,5561,8561,3961,1162,0917M1.666
10/09/2025-3,92%-2,5061,3063,3761,1063,4431M8.911
09/09/2025-1,35%-0,8763,8064,6763,4164,8326M3.322
08/09/2025-0,25%-0,1664,6764,8964,0865,207M2.709
05/09/2025-0,14%-0,0964,8364,8464,3364,999M5.427
04/09/20250,32%0,2164,9264,9764,6665,3511M1.670
03/09/20251,89%1,2064,7165,0063,8465,0621M6.368
02/09/20251,15%0,7263,5163,0261,9763,5114M2.090
01/09/20250,62%0,3962,7962,7362,5663,104M3.146
29/08/2025-0,73%-0,4662,4063,4062,4063,4011M1.922
28/08/20250,87%0,5462,8662,5362,2463,1216M1.818
27/08/20250,35%0,2262,3262,4062,1462,8813M1.374
26/08/20251,04%0,6462,1061,2060,8362,1013M1.861
25/08/2025-0,39%-0,2461,4661,4561,3562,0620M1.957
22/08/20250,37%0,2361,7061,7361,5262,1116M1.874
21/08/2025-0,71%-0,4461,4761,9161,2962,007M2.028
20/08/2025-2,06%-1,3061,9162,7561,7163,0019M2.212
19/08/20251,01%0,6363,2162,9862,7863,6511M1.519
18/08/20250,53%0,3362,5862,5062,3163,0511M1.896
15/08/2025-0,78%-0,4962,2562,7561,9063,1014M1.936
14/08/2025-1,09%-0,6962,7462,9062,4263,6013M2.250
13/08/20252,69%1,6663,4361,9861,9763,4318M2.397
12/08/20250,06%0,0461,7761,5661,5262,278M1.972
11/08/2025-1,06%-0,6661,7362,0261,1762,3918M6.591
08/08/20254,73%2,8262,3960,0259,3262,5728M15.831
07/08/20252,69%1,5659,5760,0059,1460,2136M4.753
06/08/20253,81%2,1358,0156,6256,3158,9022M2.131
05/08/20250,04%0,0255,8856,2055,6456,5510M1.854
04/08/2025-0,60%-0,3455,8656,1655,5057,1513M23.652
01/08/2025-3,40%-1,9856,2058,6855,9259,0037M23.666
31/07/2025-0,38%-0,2258,1858,6558,0458,9719M3.382
30/07/2025-0,71%-0,4258,4058,8857,8959,4228M2.111
29/07/2025-2,05%-1,2358,8259,8058,6860,1513M1.724
28/07/20250,72%0,4360,0559,6259,5660,0813M1.909
25/07/20250,66%0,3959,6259,2259,1259,706M1.456
24/07/2025-0,20%-0,1259,2359,2258,9459,5910M1.248
23/07/2025-0,67%-0,4059,3560,0059,0260,0213M2.761
22/07/20250,84%0,5059,7559,4559,0159,7611M1.868
21/07/20250,22%0,1359,2559,1658,9060,0916M2.102
18/07/20251,56%0,9159,1258,5958,0059,1212M1.438
17/07/2025-0,65%-0,3858,2158,9558,2159,0711M1.224
16/07/20250,09%0,0558,5958,5858,1059,2623M2.141
15/07/20250,12%0,0758,5458,1857,9959,0911M1.413
14/07/20250,17%0,1058,4758,3757,6358,638M1.594
11/07/2025-0,53%-0,3158,3758,7158,3759,1521M1.662
10/07/20251,03%0,6058,6858,5558,2059,3231M2.465
09/07/20251,45%0,8358,0857,1256,5958,0854M5.126
08/07/2025-0,38%-0,2257,2557,5556,8957,7428M5.068
07/07/20250,47%0,2757,4757,7957,2258,8819M1.769
04/07/2025-1,09%-0,6357,2057,4257,2058,007M2.602
03/07/20250,73%0,4257,8357,7057,2958,146M1.821
02/07/20251,13%0,6457,4157,1056,8558,2826M2.073
01/07/20253,07%1,6956,7756,2956,0757,3024M4.583
27/06/2025-0,15%-0,0855,0855,2054,9855,7411M1.391
26/06/2025-1,59%-0,8955,1655,7454,9555,9913M3.320
25/06/20251,60%0,8856,0555,7355,6456,4110M2.693
24/06/2025-0,29%-0,1655,1755,8855,0156,1111M7.938
23/06/20250,05%0,0355,3355,5254,9855,946M5.308
20/06/20252,64%1,4255,3054,4154,0355,3714M2.028
18/06/20250,67%0,3653,8853,8753,4854,2512M1.747
17/06/2025-1,44%-0,7853,5254,2153,5254,4014M6.760
16/06/20250,17%0,0954,3054,5554,1754,7622M2.824
13/06/2025-1,92%-1,0654,2155,0254,2155,9512M1.734
12/06/20250,49%0,2755,2755,3054,6855,4114M1.878
11/06/2025-2,26%-1,2755,0056,4055,0056,8617M2.134
10/06/20250,43%0,2456,2755,9055,5756,8012M1.891
09/06/2025-1,49%-0,8556,0357,1155,7257,5511M20.554
06/06/20251,75%0,9856,8856,3156,3157,498M5.990
05/06/2025-1,93%-1,1055,9057,4255,9057,4216M2.709
04/06/20250,02%0,0157,0056,9356,9357,997M2.262
03/06/2025-0,35%-0,2056,9957,7056,9457,7514M1.348
02/06/2025-0,19%-0,1157,1956,7656,5657,447M2.819
30/05/20251,17%0,6657,3056,3056,2557,3010M3.033
29/05/2025-0,46%-0,2656,6457,5756,1357,8812M2.151
28/05/20250,35%0,2056,9056,9756,8457,587M1.609
27/05/20250,53%0,3056,7056,2055,9556,7415M4.084
26/05/20252,99%1,6456,4054,8154,8156,506M2.617
23/05/2025-4,08%-2,3354,7655,5254,7656,3440M3.862
22/05/2025-0,02%-0,0157,0957,2656,3857,3011M3.540
21/05/2025-2,56%-1,5057,1058,3056,7558,5612M2.503
20/05/2025-0,41%-0,2458,6058,8458,2259,1010M2.002
19/05/2025-1,46%-0,8758,8459,0357,8859,2510M4.121
16/05/2025-0,15%-0,0959,7160,4759,6660,6611M1.484
15/05/20250,37%0,2259,8059,1059,0160,1417M5.682
14/05/2025-0,33%-0,2059,5859,4559,2259,9814M1.995
13/05/20250,13%0,0859,7859,4958,8359,7911M2.408
12/05/20256,70%3,7559,7059,8058,5460,2029M9.067
09/05/2025-0,05%-0,0355,9556,4255,4056,798M2.480
08/05/2025-0,39%-0,2255,9856,5055,2556,828M2.701
07/05/2025-0,95%-0,5456,2057,2655,5257,3118M4.494
06/05/20250,71%0,4056,7456,4356,3257,3016M18.163
05/05/2025-3,26%-1,9056,3457,3256,0457,5819M4.235
02/05/2025-2,77%-1,6658,2458,5056,9558,5331M5.693
30/04/20251,01%0,6059,9058,5758,3760,3811M2.130
29/04/2025-0,08%-0,0559,3059,3558,8059,906M1.613
28/04/2025-0,24%-0,1459,3559,5258,9659,8110M1.934
25/04/20250,95%0,5659,4958,8658,2859,4915M2.049
24/04/20251,20%0,7058,9357,9557,5559,3219M1.726
23/04/20252,52%1,4358,2358,6757,7659,1622M2.936
22/04/2025-0,09%-0,0556,8056,4956,1057,7412M2.416
17/04/2025-0,35%-0,2056,8557,8356,8557,9014M2.456
16/04/2025-4,20%-2,5057,0559,1556,4559,2319M11.056
15/04/20250,42%0,2559,5558,9458,6459,9611M2.807
14/04/20252,61%1,5159,3061,5159,0262,1639M7.274
11/04/20253,14%1,7657,7955,1954,7758,6036M5.808
10/04/2025-3,56%-2,0756,0356,2354,4857,2832M5.238
09/04/202512,55%6,4858,1052,6852,0358,5358M7.588
08/04/2025-2,68%-1,4251,6254,5050,8456,2837M6.982
07/04/2025-3,77%-2,0853,0453,6251,6056,5562M8.169
04/04/2025-3,43%-1,9655,1256,0154,7157,7530M6.943
03/04/2025-10,42%-6,6457,0858,1656,5858,2767M6.851
02/04/20250,82%0,5263,7262,9862,5364,167M1.348
01/04/2025-0,74%-0,4763,2062,9862,4863,857M3.368
31/03/20251,69%1,0663,6762,5362,0464,0218M3.223
28/03/2025-2,78%-1,7962,6164,0062,6164,436M1.777
27/03/20251,93%1,2264,4063,7463,3964,7615M1.507
26/03/2025-0,80%-0,5163,1864,0963,1864,4510M2.810
25/03/20250,84%0,5363,6963,3962,9263,8710M3.732
24/03/20252,67%1,6463,1663,3662,6363,6034M6.153
21/03/20251,52%0,9261,5260,5059,9561,6540M1.871
20/03/20250,07%0,0460,6060,7860,1261,668M1.806
19/03/20250,20%0,1260,5660,5160,4462,0819M2.572
18/03/2025-0,53%-0,3260,4460,7559,9161,1820M4.494
17/03/2025-0,26%-0,1660,7660,2059,7661,4725M6.495
14/03/20250,36%0,2260,9260,7260,1061,3028M7.897
13/03/2025-3,17%-1,9960,7062,9560,3863,1519M4.420
12/03/2025-2,05%-1,3162,6964,6462,4264,9332M6.511
11/03/2025-3,07%-2,0364,0065,9063,4365,9039M5.009
10/03/2025-4,10%-2,8266,0368,6865,0468,6837M27.708
07/03/20251,85%1,2568,8567,9467,4469,8515M5.786
06/03/2025-0,15%-0,1067,6067,4366,6668,4420M63.676
05/03/2025-3,70%-2,6067,7068,6866,6268,699M1.798
28/02/20251,38%0,9670,3069,8968,5370,8315M15.046
27/02/2025-0,30%-0,2169,3469,1269,1270,7112M6.002
26/02/2025-2,24%-1,5969,5570,6569,1871,1724M9.096
25/02/2025-0,68%-0,4971,1471,9170,6472,1214M18.339
24/02/20251,29%0,9171,6369,7969,5671,6317M5.749
21/02/20251,29%0,9070,7270,0069,8671,0725M9.356
20/02/2025-0,54%-0,3869,8269,6369,0270,3912M3.347
19/02/20251,34%0,9370,2069,7769,2670,2010M2.142
18/02/2025-0,50%-0,3569,2769,6368,8070,0322M3.643
17/02/2025-0,26%-0,1869,6270,0469,1970,044M2.734
14/02/2025-0,34%-0,2469,8069,0868,9170,0017M5.161
13/02/20252,28%1,5670,0468,2068,0170,0415M12.288
12/02/20252,47%1,6568,4867,2566,4268,4815M30.563
11/02/20251,72%1,1366,8365,5065,3567,8319M3.641
10/02/2025-0,38%-0,2565,7066,1565,7066,8817M5.627
07/02/2025-1,70%-1,1465,9567,0065,9269,1515M4.104
06/02/20250,01%0,0167,0967,3166,4467,6911M2.632
05/02/2025-0,07%-0,0567,0866,0865,9267,4124M6.652
04/02/20251,62%1,0767,1366,0065,7667,1820M6.054
03/02/2025-4,34%-3,0066,0668,0065,8068,3931M6.842
31/01/2025-1,92%-1,3569,0672,3568,2172,5728M8.018
30/01/2025-0,34%-0,2470,4170,6569,7671,1214M4.819
29/01/20251,07%0,7570,6568,8868,2870,6510M4.186
28/01/20252,28%1,5669,9068,1067,8470,4520M16.807
27/01/20254,18%2,7468,3465,6265,5468,6034M30.771
24/01/2025-0,46%-0,3065,6066,2565,3466,8113M3.362
23/01/2025-1,23%-0,8265,9066,8065,7067,4017M18.477
22/01/20250,11%0,0766,7266,7065,6766,8917M5.534
21/01/2025-4,72%-3,3066,6568,3666,2468,5342M9.822
20/01/20250,69%0,4869,9569,6169,5070,095M2.040
17/01/20250,59%0,4169,4769,5569,2370,4810M3.979
16/01/2025-3,25%-2,3269,0671,8369,0172,2722M3.474
15/01/20251,61%1,1371,3870,6370,5572,0813M18.382
14/01/2025-1,32%-0,9470,2571,2470,2571,6210M3.304
13/01/2025-1,15%-0,8371,1971,5670,2071,8211M2.877
10/01/2025-2,12%-1,5672,0273,2271,2273,9817M3.299
09/01/2025-0,19%-0,1473,5873,6172,1874,2510M5.106
08/01/20250,12%0,0973,7273,6073,5974,7515M4.695
07/01/2025-2,01%-1,5173,6374,0072,6674,6818M10.899
06/01/2025-0,20%-0,1575,1474,6574,2575,6011M9.227
03/01/20250,40%0,3075,2975,1074,1275,2927M5.479
02/01/2025-3,24%-2,5174,9977,9874,4078,0026M4.883
30/12/2024-2,11%-1,6777,5078,3377,4678,8611M3.346
27/12/2024-1,15%-0,9279,1780,4378,5180,469M3.911
26/12/20241,25%0,9980,0979,5679,3680,4315M3.156
23/12/20242,24%1,7379,1078,3178,1279,1115M2.255
20/12/20241,32%1,0177,3774,9473,8477,3914M2.396
19/12/2024-2,87%-2,2676,3677,7276,0378,3819M2.725
18/12/20241,51%1,1778,6277,9377,1679,0925M3.104
17/12/20240,44%0,3477,4576,9376,6778,2518M3.226
16/12/20242,61%1,9677,1175,2074,7377,1114M2.746
13/12/20240,72%0,5475,1575,2074,1475,3012M2.960
12/12/20240,96%0,7174,6172,8271,4675,0521M2.896
11/12/2024-1,66%-1,2573,9075,1373,7075,7728M5.053
10/12/20240,15%0,1175,1575,0474,2575,3219M2.080
09/12/20241,86%1,3775,0473,4973,1775,2324M3.439
06/12/20241,38%1,0073,6772,8072,7074,2515M2.313
05/12/2024-1,24%-0,9172,6773,0972,3173,158M4.347
04/12/2024-0,18%-0,1373,5873,9672,7673,9817M2.896
03/12/20241,25%0,9173,7172,8572,5973,7116M1.435
02/12/20242,25%1,6072,8071,5071,3373,1332M6.003
29/11/20240,81%0,5771,2070,9670,1271,6613M6.144
28/11/20241,55%1,0870,6369,9169,3670,636M3.404
27/11/20241,55%1,0669,5568,5067,8369,6624M43.667
26/11/20242,99%1,9968,4967,4067,3768,499M7.504
25/11/2024-0,46%-0,3166,5066,9966,5067,619M6.674
22/11/20240,75%0,5066,8166,4666,3267,055M1.617
21/11/2024--66,3166,5665,5366,9012M3.725


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar