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: 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20191,14%0,9281,6279,8079,8081,80944K10
22/04/20190,42%0,3480,7078,8078,8081,80667K7
18/04/2019-0,79%-0,6480,3681,0079,6381,00479K7
17/04/20193,69%2,8881,0079,7979,6181,00569K8
16/04/20191,07%0,8378,1277,6577,6578,1786K4
15/04/2019-0,50%-0,3977,2978,2077,0078,20487K8
12/04/20190,88%0,6877,6877,6676,5677,68425K9
11/04/20190,06%0,0577,0077,0077,0077,0015K2
10/04/2019-0,44%-0,3476,9577,6076,5977,60131K7
09/04/20190,08%0,0677,2978,0077,2978,00132K5
08/04/20192,05%1,5577,2376,8876,6177,23851K9
05/04/20190,00%0,0075,6875,6875,6875,688K1
04/04/2019-0,16%-0,1275,6875,9575,1476,411M7
03/04/20191,72%1,2875,8076,2075,0076,2068K5
02/04/20190,32%0,2474,5274,4873,6774,60966K4
01/04/2019-0,13%-0,1074,2873,0073,0074,48708K17
29/03/20191,11%0,8274,3872,5072,5074,801M13
28/03/2019-1,39%-1,0473,5674,6072,8576,20649K13
27/03/20193,22%2,3374,6073,0072,8074,80692K9
26/03/2019-0,58%-0,4272,2774,0172,0074,20651K7
25/03/2019-2,81%-2,1072,6974,0072,0074,002M13
22/03/20191,03%0,7674,7975,0073,2076,00362K13
21/03/20194,89%3,4574,0372,5072,5074,25997K23
20/03/2019-0,17%-0,1270,5870,9970,5870,99304K7
19/03/2019-0,95%-0,6870,7071,0070,4671,0085K6
18/03/2019-0,07%-0,0571,3871,8070,9272,00819K9
15/03/20190,65%0,4671,4370,2070,2071,80569K13
14/03/20191,97%1,3770,9770,0070,0071,47204K7
13/03/20190,67%0,4669,6069,2069,1869,95424K19
12/03/20190,46%0,3269,1468,9968,8069,60716K11
11/03/20192,72%1,8268,8268,0065,6268,821M12
08/03/2019-0,39%-0,2667,0066,3066,3067,00140K11
07/03/20190,84%0,5667,2666,4066,4067,35315K16
06/03/20191,20%0,7966,7065,9165,9167,50914K11
01/03/20191,38%0,9065,9165,5065,2066,50126K11
28/02/2019-0,14%-0,0965,0165,1064,5065,4991K4
27/02/2019-0,17%-0,1165,1065,4064,9065,80351K18
26/02/20190,17%0,1165,2165,5564,8066,99191K15
25/02/20191,50%0,9665,1065,3063,9365,902M20
22/02/20190,17%0,1164,1464,0364,0365,00553K17
21/02/2019-0,26%-0,1764,0365,2863,6065,301M12
20/02/20191,18%0,7564,2063,4563,4564,20480K27
19/02/2019-0,87%-0,5663,4564,0163,1964,014M8
18/02/20192,53%1,5864,0165,5364,0165,5319K3
15/02/2019-1,69%-1,0762,4363,5062,4364,28494K10
14/02/2019-0,91%-0,5863,5064,0863,5065,492M9
13/02/20191,55%0,9864,0865,0563,8365,20423K12
12/02/2019-0,86%-0,5563,1064,6262,3464,62296K12
11/02/20190,38%0,2463,6563,4163,3164,56464K10
08/02/20190,14%0,0963,4161,9861,0063,66106K7
07/02/2019-1,28%-0,8263,3263,3263,3263,3232K1
06/02/20190,74%0,4764,1463,7063,6764,1457K4
05/02/20191,74%1,0963,6762,5862,0064,91231K24
04/02/20193,40%2,0662,5862,2462,1663,924M12
01/02/2019-0,21%-0,1360,5261,1060,5262,16520K13
31/01/2019-0,48%-0,2960,6560,9460,5061,32408K16
30/01/20196,11%3,5160,9459,0059,0061,081M26
29/01/2019-2,45%-1,4457,4357,7657,4358,41503K7
28/01/20192,96%1,6958,8758,5457,8458,87890K8
24/01/2019-0,56%-0,3257,1857,9057,1057,90771K15
23/01/2019-0,88%-0,5157,5058,0857,5058,69128K9
22/01/2019-1,18%-0,6958,0158,7158,0159,332M19
21/01/20190,27%0,1658,7058,6558,6558,7082K4
18/01/20190,10%0,0658,5459,1058,2659,531M75
17/01/20191,39%0,8058,4858,8057,6858,80428K13
16/01/20191,89%1,0757,6856,7056,7058,208M22
15/01/20192,44%1,3556,6155,4055,4057,33551K27
14/01/2019-1,78%-1,0055,2657,9855,2458,741M44
11/01/2019-0,48%-0,2756,2657,0056,2657,682M21
10/01/2019-0,14%-0,0856,5356,9456,5257,56772K21
09/01/20190,75%0,4256,6157,0056,2957,03447K26
08/01/20193,01%1,6456,1955,9655,2856,713M20
07/01/2019-0,20%-0,1154,5555,5054,5555,67695K35
04/01/20191,60%0,8654,6654,5054,4555,75363K48
03/01/2019-10,94%-6,6153,8057,9453,8057,943M198
02/01/2019-0,92%-0,5660,4160,7159,8960,711M45
28/12/20183,60%2,1260,9760,8060,3661,00207K29
27/12/2018-1,72%-1,0358,8560,0057,6760,0095K16
26/12/20181,27%0,7559,8859,1558,1560,552M36
21/12/2018-2,33%-1,4159,1361,0059,0061,00827K16
20/12/2018-4,60%-2,9260,5462,0060,3062,101M25
19/12/2018-1,52%-0,9863,4665,4163,4665,41167K13
18/12/20180,88%0,5664,4464,9064,4465,20155K12
17/12/2018-1,50%-0,9763,8864,8663,8865,50271K13
14/12/2018-1,99%-1,3264,8564,9964,8565,79241K7
13/12/20181,78%1,1666,1766,6465,8266,82311K7
12/12/2018-0,70%-0,4665,0166,0165,0166,23435K9
11/12/2018-1,90%-1,2765,4767,1565,4767,15221K32
10/12/20181,15%0,7666,7465,9864,0066,741M56
07/12/2018-2,18%-1,4765,9868,7365,9068,73220K15
06/12/2018-1,49%-1,0267,4568,4466,4268,44819K10
05/12/20180,06%0,0468,4768,4768,4768,4721K1
04/12/2018-3,07%-2,1768,4370,6068,3370,60782K13
03/12/20182,57%1,7770,6070,3569,9071,484M11
30/11/2018-0,15%-0,1068,8370,2768,5270,27571K22
29/11/20180,06%0,0468,9369,7068,9369,70207K6
28/11/20183,14%2,1068,8968,5068,3569,66453K6
27/11/2018-1,21%-0,8266,7966,7966,7966,7920K2
26/11/20182,86%1,8867,6167,3866,7067,612M13
23/11/2018-3,14%-2,1365,7367,8665,7367,86627K11
22/11/20180,00%0,0067,8668,0067,8668,0081K5


*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
 editar cadastro  deslogar