Cotação atual, histórico e gráfico do papel: BPHA3

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
22/02/20190,00%0,001,521,521,491,5322K29
21/02/20192,01%0,031,521,491,491,525K14
20/02/2019-1,32%-0,021,491,511,491,5311K25
19/02/20190,67%0,011,511,531,511,5411K25
18/02/2019-3,23%-0,051,501,531,501,5627K47
15/02/20190,65%0,011,551,561,521,5617K47
14/02/20193,36%0,051,541,501,491,5868K91
13/02/2019-3,25%-0,051,491,541,491,5647K47
12/02/20191,32%0,021,541,521,491,55143K98
11/02/2019-1,30%-0,021,521,581,491,60143K87
08/02/20190,65%0,011,541,531,501,6093K95
07/02/2019-0,65%-0,011,531,561,501,5631K36
06/02/20190,65%0,011,541,531,501,5538K43
05/02/2019-3,16%-0,051,531,571,531,6062K54
04/02/20192,60%0,041,581,541,531,65153K209
01/02/20190,00%0,001,541,541,511,5521K40
31/01/20191,32%0,021,541,541,501,5561K73
30/01/20190,00%0,001,521,531,521,5557K38
29/01/2019-3,18%-0,051,521,541,521,5856K55
28/01/20191,29%0,021,571,531,521,5785K58
24/01/20190,00%0,001,551,551,511,58133K63
23/01/20190,00%0,001,551,551,551,5917K32
22/01/2019-3,12%-0,051,551,601,531,60118K91
21/01/20190,63%0,011,601,541,521,6152K61
18/01/20192,58%0,041,591,631,541,63111K98
17/01/20190,65%0,011,551,531,531,65149K183
16/01/2019-3,14%-0,051,541,641,531,76727K497
15/01/20198,16%0,121,591,481,481,64244K196
14/01/20191,38%0,021,471,441,441,5393K58
11/01/2019-2,68%-0,041,451,491,451,5588K64
10/01/20190,68%0,011,491,501,441,5150K60
09/01/20190,68%0,011,481,501,471,503K10
08/01/2019-2,65%-0,041,471,511,471,517K11
07/01/20192,03%0,031,511,491,471,5130K26
04/01/20190,68%0,011,481,441,441,5020K34
03/01/20190,68%0,011,471,501,451,5550K76
02/01/2019-2,67%-0,041,461,501,441,5056K69
28/12/20180,67%0,011,501,491,451,5033K71
27/12/20183,47%0,051,491,441,431,5569K91
26/12/2018-5,88%-0,091,441,531,421,60139K74
21/12/20185,52%0,081,531,471,451,5371K69
20/12/2018-6,45%-0,101,451,561,431,60102K58
19/12/2018-0,64%-0,011,551,591,531,6380K57
18/12/20186,85%0,101,561,501,441,64205K149
17/12/2018-1,35%-0,021,461,431,431,4936K40
14/12/20180,00%0,001,481,461,451,498K14
13/12/20182,07%0,031,481,451,441,5277K63
12/12/2018-0,68%-0,011,451,501,441,53125K53
11/12/20180,69%0,011,461,461,461,5391K60
10/12/2018-3,97%-0,061,451,511,451,5167K46
07/12/2018-1,31%-0,021,511,531,501,5550K31
06/12/2018-0,65%-0,011,531,551,531,5525K18
05/12/2018-2,53%-0,041,541,591,541,5922K20
04/12/20181,28%0,021,581,551,551,6439K76
03/12/20181,96%0,031,561,531,531,6052K115
30/11/2018-3,77%-0,061,531,581,511,5820K23
29/11/20180,63%0,011,591,561,541,6041K39
28/11/20184,64%0,071,581,591,531,6045K51
27/11/2018-4,43%-0,071,511,591,511,6059K46
26/11/2018-0,63%-0,011,581,601,541,6247K48
23/11/2018-1,85%-0,031,591,611,571,6116K18
22/11/20180,00%0,001,621,611,581,6241K38
21/11/20180,62%0,011,621,601,571,6238K30
19/11/20181,26%0,021,611,611,561,66113K82
16/11/2018-3,64%-0,061,591,701,541,71278K155
14/11/2018-0,60%-0,011,651,701,641,73162K131
13/11/2018-0,60%-0,011,661,721,651,7230K41
12/11/2018-1,76%-0,031,671,741,671,7429K35
09/11/20182,41%0,041,701,741,631,74125K99
08/11/2018-4,60%-0,081,661,751,651,7542K53
07/11/20181,16%0,021,741,701,691,78151K84
06/11/20181,78%0,031,721,711,681,74200K86
05/11/2018-1,74%-0,031,691,731,681,83189K170
01/11/20180,58%0,011,721,701,671,83220K189
31/10/20181,79%0,031,711,701,691,7461K39
30/10/2018-4,00%-0,071,681,761,681,7696K82
29/10/20181,16%0,021,751,781,661,87380K222
26/10/2018-8,95%-0,171,731,841,581,91910K390
25/10/2018-9,95%-0,211,902,211,812,211M448
24/10/201825,60%0,432,111,681,682,111M587
23/10/20181,20%0,021,681,731,651,7480K60
22/10/2018-5,14%-0,091,661,761,661,76128K72
19/10/20180,57%0,011,751,761,711,81197K145
18/10/20185,45%0,091,741,611,601,771M351
17/10/20188,55%0,131,651,531,511,67439K235
16/10/2018-1,94%-0,031,521,581,521,5926K28
15/10/2018-0,64%-0,011,551,591,551,5919K21
11/10/20181,30%0,021,561,571,531,6048K47
10/10/2018-2,53%-0,041,541,561,541,564K8
09/10/20180,00%0,001,581,601,531,6060K40
08/10/20180,00%0,001,581,611,551,6137K38
05/10/2018-0,63%-0,011,581,601,511,6255K37
04/10/2018-0,62%-0,011,591,641,551,73188K133
03/10/20187,38%0,111,601,521,491,74503K304
02/10/20182,76%0,041,491,491,471,5260K49
01/10/2018-5,23%-0,081,451,571,451,57151K85
28/09/2018-10,00%-0,171,531,751,531,76447K255
27/09/20186,92%0,111,701,751,661,901M797
26/09/201821,37%0,281,591,301,301,75579K398
25/09/2018-2,96%-0,041,311,341,271,3438K31
24/09/20183,85%0,051,351,321,281,3565K34


*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. (v2.3.0)
www.ibovx.com.br