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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/09/2019-1,32%-1,2291,1792,2091,1792,2074K3
19/09/20192,42%2,1892,3992,1992,0092,50194K6
18/09/20190,62%0,5690,2191,0090,2191,0045K5
17/09/2019-0,88%-0,8089,6590,0089,5390,00251K5
16/09/20190,47%0,4290,4590,0089,0090,45224K5
13/09/2019-1,54%-1,4190,0390,0088,6090,03690K16
12/09/20190,70%0,6491,4490,5090,5091,77784K17
11/09/20193,18%2,8090,8089,1989,1990,801M17
10/09/20190,45%0,3988,0088,0087,4088,40880K30
09/09/20191,26%1,0987,6188,0087,6188,602M6
06/09/2019-1,69%-1,4986,5286,8686,5287,45305K7
05/09/20192,85%2,4488,0187,0087,0088,01209K6
04/09/2019-0,02%-0,0285,5786,0085,5786,00206K4
03/09/2019-0,38%-0,3385,5985,0085,0086,26437K8
02/09/20190,48%0,4185,9285,9285,9285,929K1
30/08/2019-1,41%-1,2285,5186,7385,3886,76403K8
29/08/20191,25%1,0786,7387,0086,2087,00277K6
28/08/20190,33%0,2885,6684,8084,8085,73385K5
27/08/20190,54%0,4685,3885,6084,4885,82519K7
26/08/20191,94%1,6284,9285,0084,9285,80487K12
23/08/2019-4,24%-3,6983,3083,5583,2083,85702K5
22/08/20192,39%2,0386,9986,3085,7386,993M12
21/08/20190,31%0,2684,9685,6084,9685,602M6
20/08/2019-0,60%-0,5184,7085,6084,7085,801M14
19/08/20193,44%2,8385,2185,4085,2186,00891K10
16/08/20192,55%2,0582,3882,1582,1582,60469K6
15/08/2019-1,29%-1,0580,3381,0080,0081,002M8
14/08/2019-1,68%-1,3981,3882,0081,3882,562M11
13/08/20194,06%3,2382,7782,0082,0083,003M16
12/08/20190,40%0,3279,5480,0079,2081,00681K18
09/08/2019-0,04%-0,0379,2279,2078,9979,99621K14
08/08/20190,84%0,6679,2578,8278,8279,251M2
07/08/20191,24%0,9678,5978,0078,0079,642M11
06/08/20191,49%1,1477,6376,5076,5078,27287K9
05/08/2019-3,09%-2,4476,4978,0076,0178,002M22
02/08/20191,18%0,9278,9379,0078,7079,401M22
01/08/2019-3,93%-3,1978,0181,2078,0183,201M23
31/07/20192,80%2,2181,2081,0081,0082,00798K8
30/07/2019-0,53%-0,4278,9979,0078,9979,59230K5
29/07/20191,59%1,2479,4179,4079,4079,80827K6
26/07/2019-0,28%-0,2278,1778,8078,1778,801M10
25/07/20190,14%0,1178,3978,2878,2878,59188K4
24/07/2019-0,28%-0,2278,2878,4878,2878,48102K2
23/07/20191,68%1,3078,5078,3878,3078,61165K6
22/07/20192,06%1,5677,2076,7975,0077,20639K15
19/07/2019-0,79%-0,6075,6476,2475,6476,62289K8
18/07/2019-0,17%-0,1376,2476,8076,2476,80214K6
17/07/2019-0,56%-0,4376,3777,0076,3777,0023K2
16/07/20190,07%0,0576,8077,2076,6077,20300K15
15/07/20191,33%1,0176,7577,1976,7577,80394K7
12/07/20190,07%0,0575,7476,4775,7476,473M5
11/07/2019-0,60%-0,4675,6976,4075,6976,40846K10
10/07/2019-0,34%-0,2676,1576,4076,1576,78496K12
08/07/2019-1,72%-1,3476,4176,0075,9076,41716K34
05/07/20190,87%0,6777,7578,2477,7578,27679K7
04/07/2019-0,80%-0,6277,0877,0877,0877,0815K2
03/07/2019-0,17%-0,1377,7077,7077,7077,7023K2
02/07/20190,83%0,6477,8376,8876,8878,21312K9
01/07/20192,09%1,5877,1977,5077,1077,50409K9
28/06/2019-0,96%-0,7375,6175,6575,6176,00630K7
27/06/2019-0,38%-0,2976,3476,8776,3477,18731K6
26/06/20191,92%1,4476,6377,2076,6077,20484K8
25/06/2019-1,09%-0,8375,1975,8075,1975,80136K3
24/06/20190,00%0,0076,0276,6076,0076,60290K8
21/06/2019-0,09%-0,0776,0276,4776,0277,09659K4
19/06/2019-0,29%-0,2276,0976,7076,0077,0017M7
18/06/20191,26%0,9576,3177,0076,3177,007M10
17/06/2019-0,19%-0,1475,3675,4875,3676,081M9
14/06/20191,11%0,8375,5075,0075,0075,55264K5
13/06/2019-0,36%-0,2774,6775,0774,6775,07150K5
12/06/20190,19%0,1474,9474,7074,7075,00165K6
11/06/20190,16%0,1274,8075,2674,8075,26795K15
10/06/20191,79%1,3174,6875,6774,6875,672M29
07/06/20192,46%1,7673,3772,5072,5073,60874K18
06/06/20190,97%0,6971,6170,7970,7971,84292K7
05/06/20192,75%1,9070,9270,4270,4271,001M16
04/06/20192,91%1,9569,0266,9366,9369,20902K16
03/06/2019-2,92%-2,0267,0769,3966,9369,392M36
31/05/2019-2,83%-2,0169,0969,0169,0069,99388K14
30/05/20190,52%0,3771,1070,8070,2071,10190K6
29/05/2019-2,06%-1,4970,7371,0070,3471,33198K11
28/05/2019-0,39%-0,2872,2272,5571,6772,55991K13
27/05/20191,33%0,9572,5074,0072,5075,20169K5
24/05/2019-1,93%-1,4171,5572,0171,5573,50289K16
23/05/2019-1,58%-1,1772,9672,6172,0572,96806K21
22/05/2019-2,49%-1,8974,1374,0273,8074,40859K16
21/05/20190,88%0,6676,0277,4075,5877,40848K17
20/05/2019-3,07%-2,3975,3675,0074,8075,361M11
17/05/20191,11%0,8577,7575,6075,6078,454M9
16/05/20191,18%0,9076,9076,0076,0077,05338K6
15/05/20190,46%0,3576,0075,6575,6576,47274K7
14/05/20192,23%1,6575,6574,0074,0075,652M4
13/05/2019-5,88%-4,6274,0077,0074,0077,005M46
10/05/2019-0,98%-0,7878,6278,0076,5178,62981K11
09/05/2019-1,24%-1,0079,4079,4079,4079,4024K1
08/05/2019-0,26%-0,2180,4080,6179,7582,98306K9
07/05/2019-2,67%-2,2180,6181,6779,4081,672M15
06/05/2019-0,80%-0,6782,8281,0581,0583,502M21
03/05/20190,64%0,5383,4982,9882,9583,491M15
02/05/20195,03%3,9782,9682,5082,4985,002M66
30/04/2019-2,53%-2,0578,9981,0478,2081,042M17


*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