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: BBVJ11

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
29/05/20202,34%1,3157,3157,5056,0257,524K12
28/05/20200,00%0,0056,0056,0256,0057,4916K18
27/05/2020-1,96%-1,1256,0057,1156,0058,45141K63
26/05/2020-0,40%-0,2357,1257,1057,0957,3368610
25/05/20200,61%0,3557,3558,4857,0258,482K16
22/05/20200,00%0,0057,0057,0057,0057,0626K31
21/05/2020-0,84%-0,4857,0057,1257,0057,5035K20
20/05/20200,84%0,4857,4857,0057,0057,5013K9
19/05/20200,00%0,0057,0057,5057,0057,5025K10
18/05/2020-0,35%-0,2057,0058,1657,0058,1628K15
15/05/2020-2,22%-1,3057,2058,4157,2058,442K14
14/05/20200,57%0,3358,5058,2157,0058,5088K21
13/05/2020-1,41%-0,8358,1758,2858,1758,283K10
12/05/20201,43%0,8359,0058,1858,1859,9912K15
11/05/2020-2,97%-1,7858,1758,1758,1759,92206K186
08/05/2020-0,08%-0,0559,9559,9958,1759,9937K19
07/05/20203,15%1,8360,0059,9458,1860,0040K10
06/05/20200,00%0,0058,1758,1858,1758,182K4
05/05/20200,00%0,0058,1758,2958,1758,2936K13
04/05/2020-1,22%-0,7258,1758,1758,1758,839K15
30/04/20200,07%0,0458,8958,8058,8058,895885
29/04/20201,17%0,6858,8558,8558,7958,8528K4
28/04/20200,02%0,0158,1758,1558,1559,0068K23
27/04/20200,02%0,0158,1658,1558,1559,6536K29
24/04/2020-3,02%-1,8158,1558,5058,1559,506K12
23/04/20200,60%0,3659,9658,6358,6359,994738
22/04/2020-0,32%-0,1959,6059,6259,6059,625K7
20/04/2020-1,85%-1,1359,7960,0559,7060,6029K20
17/04/20201,70%1,0260,9259,9059,9060,926K8
16/04/20200,17%0,1059,9060,0059,0260,0019K22
15/04/2020-3,53%-2,1959,8058,0458,0459,807K8
14/04/20202,46%1,4961,9960,5058,0061,99228K32
13/04/20200,02%0,0160,5059,5259,5160,50875K13
09/04/20201,44%0,8660,4957,7857,7860,4927K14
08/04/2020-2,87%-1,7659,6360,9955,0160,99404K170
07/04/2020-0,82%-0,5161,3961,8958,3161,8926K22
06/04/20201,51%0,9261,9058,9958,0061,9982K59
03/04/2020-0,03%-0,0260,9860,9957,6460,9950K42
02/04/2020-0,80%-0,4961,0060,0158,0061,0028K31
01/04/2020-0,82%-0,5161,4961,5061,0061,50138K7
31/03/202010,12%5,7062,0056,3056,3064,008K14
30/03/20203,30%1,8056,3054,8054,5558,5037K38
27/03/2020-0,51%-0,2854,5054,7954,4754,791K9
26/03/20207,41%3,7854,7852,0043,2654,785K20
25/03/202015,88%6,9951,0044,6044,6051,0022K22
24/03/20200,02%0,0144,0144,0044,0045,007K7
23/03/2020-2,22%-1,0044,0045,0042,0049,69904K30
20/03/20202,25%0,9945,0046,1545,0048,25586K66
19/03/2020-11,98%-5,9944,0150,0044,0150,00360K32
18/03/2020-8,93%-4,9050,0052,0045,1052,00199K22
17/03/2020-0,18%-0,1054,9056,0051,2156,00156K132
16/03/2020-8,29%-4,9755,0056,0050,0156,00160K34
13/03/20203,04%1,7759,9757,9955,5459,97136K20
12/03/2020-3,02%-1,8158,2060,0155,4260,01190K37
11/03/20203,36%1,9560,0161,0060,0161,0016K14
10/03/2020-1,64%-0,9758,0660,0058,0061,5139K48
09/03/2020-4,13%-2,5459,0361,2258,0164,50112K43
06/03/2020-0,69%-0,4361,5761,5461,5461,5788K29
05/03/20200,50%0,3162,0061,6961,6964,4666K230
04/03/2020-1,30%-0,8161,6962,5061,6364,50187K135
03/03/20200,16%0,1062,5063,0062,0765,00240K75
02/03/20201,45%0,8962,4061,5161,5162,41112K57
28/02/20200,00%0,0061,5161,5261,5162,32209K123
27/02/2020-0,06%-0,0461,5161,5161,5162,98136K62
26/02/2020-2,64%-1,6761,5562,9961,5362,9912K15
21/02/2020-1,94%-1,2563,2264,0063,2264,0012K19
20/02/20200,73%0,4764,4762,1962,1564,9920K39
19/02/20200,16%0,1064,0063,9963,0164,00109K27
18/02/2020-0,37%-0,2463,9064,2062,7164,2042K35
17/02/20202,62%1,6464,1462,1262,1264,1463K54
14/02/2020-0,40%-0,2562,5062,1162,1162,5022K37
13/02/20201,03%0,6462,7562,1162,1163,00512K321
12/02/2020-0,78%-0,4962,1163,1562,1164,00224K154
11/02/2020-0,62%-0,3962,6062,9962,1163,00159K46
10/02/20200,86%0,5462,9964,4662,5064,7441K40
07/02/2020-0,08%-0,0562,4562,5062,1163,4084K20
06/02/2020-0,32%-0,2062,5062,7062,0262,708K18
05/02/2020-1,09%-0,6962,7063,1162,0163,12112K63
04/02/2020-0,02%-0,0163,3964,1863,3964,18244K25
03/02/2020-1,23%-0,7963,4063,4163,4063,9756K39
31/01/2020-0,43%-0,2864,1963,5063,4064,48210K44
30/01/20201,69%1,0764,4763,4163,4064,47274K22
29/01/2020-0,02%-0,0163,4064,9863,4064,98108K128
28/01/2020-1,15%-0,7463,4164,1563,4164,98220K9
27/01/2020-0,54%-0,3564,1564,5063,4066,00265K227
24/01/2020-3,59%-2,4064,5065,9064,0065,91201K228
23/01/20202,06%1,3566,9065,0064,7066,93255K78
22/01/2020-1,28%-0,8565,5565,5564,6065,55288K164
21/01/2020-0,15%-0,1066,4066,5066,4066,504K8
20/01/20200,09%0,0666,5066,5065,5466,5023K55
17/01/2020-0,09%-0,0666,4466,2965,0266,5046K15
16/01/20200,18%0,1266,5066,7866,0066,7936K15
15/01/20202,14%1,3966,3864,6164,6166,5011K26
14/01/20200,00%0,0064,9964,9964,6064,99198K241
13/01/20200,53%0,3464,9966,5064,6066,505K17
10/01/2020-0,54%-0,3564,6564,6364,6066,46208K174
09/01/2020-0,46%-0,3065,0064,6064,6066,7925K38
08/01/20201,08%0,7065,3066,4964,6066,5043K30
07/01/2020-1,60%-1,0564,6065,6364,6066,96429K107
06/01/2020-3,44%-2,3465,6567,2965,6568,01451K124
03/01/20200,00%0,0067,9966,0166,0167,999K26
02/01/20200,73%0,4967,9965,1265,1267,99139K48
30/12/20193,02%1,9867,5065,5364,6067,502M326
27/12/2019-1,10%-0,7365,5268,9965,5268,9917K30
26/12/20191,11%0,7366,2565,5165,5168,5553K46
23/12/20190,02%0,0165,5265,5164,5766,99118K62
20/12/20190,32%0,2165,5165,5164,5265,5142K75
19/12/2019-0,32%-0,2165,3065,3065,2565,3014K25
18/12/20192,68%1,7165,5163,8163,8066,17199K151
17/12/2019-1,10%-0,7163,8063,0463,0465,2046K121
16/12/20191,57%1,0064,5162,5062,5065,253M58
13/12/20190,81%0,5163,5163,0063,0064,00142K326
12/12/20192,27%1,4063,0061,6061,6063,00366K58
11/12/20190,98%0,6061,6061,5061,5061,9765K12
10/12/2019-0,51%-0,3161,0061,2460,1261,50226K41
09/12/20190,15%0,0961,3161,2261,2262,4443K48
06/12/20190,18%0,1161,2262,2961,1662,2912K25
05/12/2019-1,28%-0,7961,1162,0061,1162,35280K186
04/12/2019-0,47%-0,2961,9061,5061,5062,295K14
03/12/2019-0,34%-0,2162,1962,3961,0162,39372K119
02/12/20190,05%0,0362,4062,0161,0162,40416K33
29/11/20190,00%0,0062,3762,3761,5062,371M123
28/11/2019-0,05%-0,0362,3762,0061,0362,3829K27
27/11/20190,65%0,4062,4062,3861,0362,4030K14
26/11/2019-0,69%-0,4362,0062,4361,0862,4359K42
25/11/20190,69%0,4362,4361,9860,0062,43153K33
22/11/2019-0,63%-0,3962,0062,4060,2162,4012K14
21/11/20190,63%0,3962,3962,5762,0062,57183K78
19/11/2019-2,36%-1,5062,0063,4562,0063,45270K223
18/11/20190,79%0,5063,5062,5062,0063,50205K97
14/11/20191,61%1,0063,0063,1562,3963,158K10
13/11/2019-0,80%-0,5062,0062,0162,0063,10331K79
12/11/2019-1,57%-1,0062,5063,4962,0563,4918K20
11/11/2019--63,5062,0062,0064,00627K57


*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