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: CHIP11

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
13/06/2025-2,13%-2,31106,21108,51105,80108,5171K17
12/06/20250,31%0,33108,52108,09104,51109,18149K23
11/06/2025-0,65%-0,71108,19110,00107,58110,0072K12
10/06/20252,14%2,28108,90107,10107,10109,11361K30
09/06/20251,53%1,61106,62106,69104,31108,29201K29
06/06/20250,30%0,31105,01106,17105,01107,11215K18
05/06/2025-1,28%-1,36104,70106,06104,33106,9746K35
04/06/20251,36%1,42106,06104,75103,90106,414M43
03/06/20251,54%1,59104,64101,91101,91104,8739K39
02/06/20250,64%0,66103,0599,9299,92103,4467K43
30/05/2025-0,84%-0,87102,39101,80100,54103,9933K50
29/05/20250,19%0,20103,26104,29102,62106,4527K25
28/05/2025-0,20%-0,21103,06103,25102,69104,5220K31
27/05/20252,62%2,64103,27100,97100,96103,58114K40
26/05/20250,52%0,52100,63100,7898,58103,7017K32
23/05/2025-1,29%-1,31100,11100,5095,50100,7654K44
22/05/2025-0,34%-0,35101,42101,7799,60102,624M1.272
21/05/2025-2,11%-2,19101,77104,09101,50104,88357K19
20/05/2025-0,13%-0,14103,96103,13102,31104,3956K304
19/05/2025-0,16%-0,17104,10103,38103,04104,9681K43
16/05/2025-0,53%-0,56104,27104,16103,62105,0092K106
15/05/20250,46%0,48104,83102,78102,78105,21159K368
14/05/20251,43%1,47104,35103,01102,38104,35656K37
13/05/20252,04%2,06102,8899,0199,01103,43174K459
12/05/20256,86%6,47100,8298,9798,97101,351M73
09/05/20250,46%0,4394,3593,9393,7594,95131K45
08/05/2025-0,59%-0,5693,9294,0093,4995,15445K34
07/05/20252,68%2,4794,4892,0092,0094,7845K47
06/05/2025-0,55%-0,5192,0192,5290,4793,943M42
05/05/2025-0,03%-0,0392,5290,6990,6993,37351K1.122
02/05/20253,25%2,9192,5590,1390,1393,16327K17
30/04/20251,25%1,1189,6488,4386,4189,64130K47
29/04/2025-0,25%-0,2288,5388,0088,0089,4634K158
28/04/2025-1,56%-1,4188,7590,1687,8090,16112K28
25/04/20251,55%1,3890,1687,1187,1190,4277K64
24/04/20254,34%3,6988,7885,1085,0188,88134K52
23/04/20253,49%2,8785,0983,7379,6086,19280K74
22/04/2025-1,65%-1,3882,2283,1281,3283,1241K147
17/04/2025-1,70%-1,4583,6085,9282,8886,20251K67
16/04/2025-4,87%-4,3585,0586,8082,7986,8054K52
15/04/20251,58%1,3989,4088,0188,0190,4250K164
14/04/2025-0,47%-0,4288,0191,4587,5191,45316K72
11/04/20252,35%2,0388,4386,4085,4388,64474K34
10/04/2025-6,23%-5,7486,4091,9684,3591,96575K87
09/04/202514,42%11,6192,1480,5079,1896,999M161
08/04/2025-1,48%-1,2180,5382,7179,2486,50207K141
07/04/20253,48%2,7581,7477,3975,0082,3451K63
04/04/2025-4,07%-3,3578,9981,8877,8681,8995K86
03/04/2025-9,81%-8,9682,3486,7982,3486,792M124
02/04/20251,02%0,9291,3087,8287,8292,37211K1.112
01/04/20250,21%0,1990,3889,2388,7290,5021K30
31/03/2025-1,18%-1,0890,1990,2388,3490,23188K1.022
28/03/2025-2,69%-2,5291,2793,7889,8994,03398K206
27/03/2025-1,30%-1,2493,7995,0392,6495,03105K68
26/03/2025-3,24%-3,1895,0398,2194,6398,21131K57
25/03/2025-0,89%-0,8898,2199,9997,1099,9931K166
24/03/20252,93%2,8299,0998,0098,0099,87273K223
21/03/2025-0,21%-0,2096,2794,6593,3996,5035K61
20/03/20250,56%0,5496,4796,3095,0197,0523K25
19/03/20250,48%0,4695,9395,4794,8597,3272K89
18/03/2025-2,06%-2,0195,4797,4895,4697,4875K184
17/03/20250,28%0,2797,4896,5095,8497,9824K52
14/03/20252,18%2,0797,2197,6095,2797,6031K55
13/03/2025-0,49%-0,4795,1495,6194,6197,23148K93
12/03/20252,56%2,3995,6194,2994,2897,0186K157
11/03/2025-0,89%-0,8493,2294,0692,0195,3972K197
10/03/2025-3,44%-3,3594,0696,6293,0096,63403K80
07/03/20252,87%2,7297,4195,3194,7697,531M26
06/03/2025-4,26%-4,2194,6997,4894,6597,48269K1.896
05/03/2025-3,67%-3,7798,9097,5297,4299,1227K17
28/02/20252,93%2,92102,6799,2599,25102,67176K166
27/02/2025-6,10%-6,4899,75106,2399,75106,4071K43
26/02/20253,45%3,54106,23102,91102,91106,48104K39
25/02/2025-2,24%-2,35102,69104,17102,69106,46385K121
24/02/2025-1,89%-2,02105,04107,06105,04108,5943K44
21/02/2025-2,85%-3,14107,06110,20107,03111,6664K41
20/02/2025-0,15%-0,17110,20109,86109,30110,7725K43
19/02/20250,88%0,96110,37109,41108,38110,75855K147
18/02/20251,17%1,26109,41108,16108,07109,7691K151
17/02/20250,46%0,50108,15107,65105,64109,5715K31
14/02/2025-1,18%-1,29107,65107,99107,48108,0030K37
13/02/20251,50%1,61108,94107,36106,84108,9457K39
12/02/2025-0,61%-0,66107,33107,50103,74107,8956K44
11/02/2025-0,32%-0,35107,99108,00107,20109,7956K206
10/02/20251,77%1,88108,34106,46106,20108,4687K48
07/02/2025-0,82%-0,88106,46107,00105,81108,4297K121
06/02/20250,03%0,03107,34107,31106,41108,2830K23
05/02/20253,18%3,31107,31104,00104,00107,434M57
04/02/20250,26%0,27104,00104,59104,00105,0376K12
03/02/2025-2,65%-2,82103,73105,49103,73105,5030K21
31/01/2025-1,34%-1,45106,55109,08106,55110,0697K19
30/01/20252,68%2,82108,00109,00106,58109,0019K13
29/01/2025-0,67%-0,71105,18105,95104,80108,46429K21
28/01/20251,32%1,38105,89106,84103,13106,84168K68
27/01/2025-9,99%-11,60104,51107,88103,35107,88584K26
24/01/2025-1,91%-2,26116,11116,71115,57119,1982K45
23/01/2025-0,42%-0,50118,37118,84116,33118,8474K37
22/01/20250,47%0,56118,87121,37118,87121,3754K37
21/01/20251,12%1,31118,31119,57117,50119,5829K14
20/01/2025-0,43%-0,51117,00119,87117,00119,877165
17/01/20252,82%3,22117,51115,55115,53118,03124K40
16/01/20251,03%1,16114,29114,02114,02116,5421K20
15/01/20251,61%1,79113,13111,34111,34114,13102K16
14/01/2025-0,63%-0,71111,34112,05110,39112,0524K10
13/01/2025-1,17%-1,33112,05112,39111,25112,394K10
10/01/2025-0,62%-0,71113,38114,09112,65114,09265K15
09/01/2025-1,71%-1,98114,09116,05114,09116,0513K4
08/01/2025-0,35%-0,41116,07116,48115,00116,73289K18
07/01/2025-2,80%-3,36116,48119,84116,48120,37134K69
06/01/20252,41%2,82119,84117,95117,95120,61320K92
03/01/20253,19%3,62117,02113,40113,40117,1120K13
02/01/20250,09%0,10113,40116,17112,71116,1733K15
30/12/2024-2,00%-2,31113,30116,40113,23116,4026K13
27/12/2024-0,84%-0,98115,61115,57114,72115,6253K17
26/12/20241,06%1,22116,59115,37115,37117,0077K11
23/12/20244,24%4,69115,37110,83110,83115,90182K19
20/12/20240,91%1,00110,68108,10108,10111,3220K14
19/12/2024-4,16%-4,76109,68114,44109,68114,444M15
18/12/2024-0,32%-0,37114,44117,77114,05119,17137K41
17/12/2024-1,44%-1,68114,81116,49113,64116,4953K12
16/12/20242,55%2,90116,49114,73113,59116,6988K22
13/12/20243,53%3,87113,59110,80110,80113,5981K79
12/12/2024-0,44%-0,48109,72110,00108,44110,3764K61
11/12/20240,96%1,05110,20109,16109,16111,0273K13
10/12/2024-3,04%-3,42109,15112,57108,21112,5782K18
09/12/2024-1,07%-1,22112,57113,29111,52113,29136K12
06/12/20241,44%1,62113,79111,30110,70113,79182K49
05/12/2024-2,27%-2,60112,17113,01105,68113,50387K31
04/12/20241,49%1,68114,77116,00113,33116,0099K11
03/12/2024-0,06%-0,07113,09113,16112,49113,71137K22
02/12/20243,14%3,45113,16108,52108,52113,23221K28
29/11/2024-0,97%-1,07109,71107,93107,93110,4878K17
28/11/20244,10%4,36110,78111,29106,00111,2963K11
27/11/2024--106,42105,60102,98106,4297K15


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito