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
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
27/11/20240,69%0,73106,42105,60102,98106,4297K15
26/11/2024-0,79%-0,84105,69108,11104,61108,1186K13
25/11/2024-0,43%-0,46106,53106,99105,63106,99323K18
22/11/2024-0,80%-0,86106,99107,40106,40107,4075K14
21/11/20241,64%1,74107,85104,97104,06108,50278K50
19/11/20241,31%1,37106,11105,79103,94106,55313K23
18/11/2024-3,44%-3,73104,74105,77100,80105,7859K27
14/11/20240,20%0,22108,47108,25107,86108,9070K16
13/11/2024-1,03%-1,13108,25108,10108,10108,8875K12
12/11/2024-0,68%-0,75109,38110,00108,00110,00279K18
11/11/2024-1,86%-2,09110,13112,23109,32114,36245K41
08/11/20240,06%0,07112,22113,60112,22113,60140K15
07/11/20242,76%3,01112,15109,16109,16112,15145K14
06/11/20241,30%1,40109,14108,18108,18111,45204K20
05/11/20240,94%1,00107,74107,20106,96108,5441K14
04/11/2024-1,67%-1,81106,74106,57106,47109,38123K29
01/11/20242,76%2,92108,55105,63105,63108,55118K11
31/10/2024-3,03%-3,30105,63105,69105,00105,7285K16
30/10/2024-2,64%-2,95108,93111,33108,90111,33269K17
29/10/20243,17%3,44111,88109,32109,32112,2282K22
28/10/2024-0,62%-0,68108,44108,56108,12108,7059K11
25/10/20241,87%2,00109,12109,35109,12110,14109K21
24/10/2024-0,11%-0,12107,12108,01106,97108,0132K14
23/10/2024-1,01%-1,09107,24107,01105,96108,0190K35
22/10/2024-0,29%-0,31108,33108,64107,31108,64102K14
21/10/20240,21%0,23108,64106,41106,41108,71155K32
18/10/20240,71%0,76108,41106,85106,85108,41152K15
17/10/20241,50%1,59107,65108,39107,65109,45227K14
16/10/20240,37%0,39106,06106,01105,50106,6389K14
15/10/2024-4,33%-4,78105,67110,45105,06110,77382K22
14/10/20241,42%1,55110,45108,90108,90111,23108K52
11/10/20241,30%1,40108,90107,50107,50109,2585K27
10/10/2024-0,14%-0,15107,50107,65106,11107,7380K44
09/10/20241,93%2,04107,65105,61105,00107,65340K36
08/10/20242,56%2,64105,61102,98102,98105,6140K10
07/10/20240,67%0,69102,97102,28102,28103,1218K12
04/10/20241,08%1,09102,28101,19101,19103,10124K8
03/10/20241,31%1,31101,19102,00101,11102,0046K8
02/10/20241,14%1,1399,8898,7598,75100,2338K7
01/10/2024-2,40%-2,4398,75100,1498,25100,3673K16
30/09/2024-0,56%-0,57101,18100,9598,70102,52652K233
27/09/2024-2,21%-2,30101,75103,17101,65103,1743K16
26/09/20242,26%2,30104,05102,62102,55104,5540K21
25/09/20241,10%1,11101,75100,65100,65102,4448K20
24/09/20240,57%0,57100,6499,9098,62100,9718K12
23/09/20240,67%0,67100,07101,0799,78101,0722K12
20/09/20240,50%0,4999,4098,6098,0099,6925K20
19/09/20243,54%3,3898,9198,0098,00100,0029K35
18/09/2024-1,71%-1,6695,5396,8195,5397,00332K19
17/09/2024-0,38%-0,3797,1997,3197,1998,7025K9
16/09/2024-2,33%-2,3397,5698,9096,7098,90139K74
13/09/20240,41%0,4199,89101,4298,95101,4227K19
12/09/2024-0,33%-0,3399,4898,9098,89100,01181K17
11/09/20245,01%4,7699,8195,2094,3099,8141K23
10/09/20242,29%2,1395,0593,4292,8495,0521K16
09/09/20242,10%1,9192,9291,1191,1193,50119K53
06/09/2024-3,82%-3,6191,0192,1490,4293,45114K36
05/09/2024--94,6296,3594,6296,68249K101


*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