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: CIEL3

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
25/05/20207,92%0,273,683,513,483,6884M15.957
22/05/2020-2,01%-0,073,413,473,393,5672M20.965
21/05/2020-2,25%-0,083,483,573,473,6373M25.696
20/05/2020-1,11%-0,043,563,653,533,6871M16.375
19/05/2020-2,70%-0,103,603,723,603,7969M17.046
18/05/20206,63%0,233,703,603,533,83144M28.505
15/05/2020-2,25%-0,083,473,513,433,6484M21.321
14/05/20206,61%0,223,553,283,233,58137M35.861
13/05/2020-5,93%-0,213,333,553,273,6093M32.608
12/05/2020-2,75%-0,103,543,663,503,7183M30.656
11/05/2020-3,19%-0,123,643,713,633,7954M20.648
08/05/20204,44%0,163,763,653,553,86101M35.347
07/05/2020-5,51%-0,213,603,853,603,88108M31.823
06/05/2020-2,56%-0,103,813,933,783,9786M27.698
05/05/2020-0,76%-0,033,914,013,914,0673M17.496
04/05/2020-2,96%-0,123,944,013,864,0698M32.982
30/04/2020-4,02%-0,174,064,164,064,2198M19.293
29/04/20201,20%0,054,234,114,054,34152M31.775
28/04/20201,70%0,074,184,244,154,45120M33.778
27/04/20200,74%0,034,114,143,984,23109M21.677
24/04/2020-4,23%-0,184,084,223,844,22109M42.533
23/04/2020-3,40%-0,154,264,504,254,5088M20.229
22/04/20200,23%0,014,414,414,344,4883M20.816
20/04/2020-2,87%-0,134,404,404,324,5376M17.592
17/04/2020-1,95%-0,094,534,764,454,7772M17.202
16/04/2020-3,95%-0,194,624,884,564,9877M19.485
15/04/2020-0,41%-0,024,814,734,664,8953M15.777
14/04/2020-2,42%-0,124,835,074,835,19101M23.406
13/04/20202,48%0,124,954,824,665,0353M15.547
09/04/2020-3,78%-0,194,835,104,605,12132M38.748
08/04/202022,14%0,915,024,144,115,03145M29.984
07/04/20201,48%0,064,114,204,114,4479M26.573
06/04/20201,76%0,074,054,213,984,2762M21.472
03/04/2020-5,91%-0,253,984,223,944,2446M21.241
02/04/2020-1,17%-0,054,234,364,164,3847M20.771
01/04/2020-3,60%-0,164,284,294,084,4566M29.039
31/03/2020-6,72%-0,324,444,794,374,8961M16.891
30/03/20203,25%0,154,764,654,474,7962M16.675
27/03/2020-7,80%-0,394,614,664,614,8980M23.720
26/03/20200,00%0,005,004,894,715,2099M33.136
25/03/202023,46%0,955,004,094,075,00111M28.762
24/03/2020-2,17%-0,094,054,354,054,45111M22.930
23/03/2020-6,55%-0,294,144,453,974,53109M34.739
20/03/2020-4,73%-0,224,434,834,315,03172M37.819
19/03/2020-8,64%-0,444,655,024,525,04152M46.426
18/03/2020-6,78%-0,375,095,134,865,47115M52.021
17/03/20209,20%0,465,465,155,115,68114M32.508
16/03/2020-11,82%-0,675,005,004,725,37100M43.508
13/03/202020,90%0,985,675,234,855,67117M39.704
12/03/2020-21,18%-1,264,695,504,665,5496M25.486
11/03/2020-6,15%-0,395,956,185,536,23115M31.029
10/03/20205,32%0,326,346,395,976,46137M30.839
09/03/2020-8,23%-0,546,025,925,926,36120M48.829
06/03/2020-4,65%-0,326,566,736,466,79142M31.758
05/03/2020-6,65%-0,496,887,346,797,34116M25.478
04/03/20202,36%0,177,377,327,227,47104M16.151
03/03/20201,69%0,127,207,137,027,47162M27.300
02/03/20203,36%0,237,086,906,677,12157M58.932
28/02/20205,55%0,366,856,506,386,85137M28.633
27/02/2020-5,39%-0,376,496,816,496,94140M30.797
26/02/2020-2,70%-0,196,866,856,747,18176M34.589
21/02/2020-2,08%-0,157,057,176,947,1876M14.027
20/02/2020-3,36%-0,257,207,507,207,5180M21.948
19/02/20200,68%0,057,457,367,327,4776M16.967
18/02/20202,21%0,167,407,247,207,4051M12.850
17/02/2020-0,69%-0,057,247,327,227,4267M11.011
14/02/20201,25%0,097,297,227,147,4070M11.494
13/02/2020-1,64%-0,127,207,287,137,3469M8.473
12/02/20202,66%0,197,327,187,187,68184M24.493
11/02/2020-1,52%-0,117,137,307,107,3995M15.724
10/02/2020-1,63%-0,127,247,357,217,4095M13.881
07/02/2020-0,14%-0,017,367,327,247,49146M18.234
06/02/20204,69%0,337,377,077,007,37211M24.520
05/02/20201,15%0,087,047,036,977,18121M13.560
04/02/2020-2,79%-0,206,967,256,967,2997M24.612
03/02/20201,27%0,097,167,067,067,2585M21.343
31/01/2020-0,28%-0,027,077,006,907,20115M21.875
30/01/20201,87%0,137,096,906,767,10136M23.082
29/01/2020-4,00%-0,296,967,306,947,38116M19.602
28/01/20203,57%0,257,256,706,617,30202M25.467
27/01/20200,00%0,007,006,946,867,13107M21.482
24/01/2020-1,69%-0,127,007,116,987,1553M8.643
23/01/2020-0,56%-0,047,127,157,097,27134M19.891
22/01/20203,77%0,267,166,946,907,2398M16.431
21/01/2020-2,13%-0,156,907,056,907,09110M26.380
20/01/2020-2,49%-0,187,057,147,057,21116M16.354
17/01/2020-0,96%-0,077,237,307,197,37129M35.007
16/01/20200,41%0,037,307,307,187,38203M16.888
15/01/2020-2,94%-0,227,277,497,257,49132M17.029
14/01/20200,81%0,067,497,457,337,5052M9.551
13/01/20200,41%0,037,437,437,397,5785M12.548
10/01/20200,68%0,057,407,377,317,53105M14.773
09/01/2020-6,13%-0,487,357,757,297,76223M39.887
08/01/2020-2,25%-0,187,838,047,828,08119M20.708
07/01/2020-2,91%-0,248,018,288,018,3183M15.743
06/01/2020-2,48%-0,218,258,408,158,4480M16.537
03/01/2020-1,28%-0,118,468,438,378,54113M20.097
02/01/20202,39%0,208,578,508,258,57124M16.245
30/12/2019-1,99%-0,178,378,578,378,6783M10.641
27/12/2019-1,84%-0,168,548,798,508,88152M29.992
26/12/20191,99%0,178,708,548,448,7371M13.277
23/12/20190,71%0,068,538,528,388,5783M10.982
20/12/2019-0,82%-0,078,478,558,438,55145M13.794
19/12/2019-2,29%-0,208,548,768,458,79169M17.921
18/12/2019-0,57%-0,058,748,838,669,07190M19.276
17/12/20195,52%0,468,798,278,278,80173M22.781
16/12/2019-5,13%-0,458,338,758,248,93209M22.999
13/12/20194,52%0,388,788,478,478,79134M20.270
12/12/20191,82%0,158,408,298,258,4592M17.173
11/12/20191,85%0,158,258,148,118,2570M11.100
10/12/2019-0,49%-0,048,108,108,008,2182M12.763
09/12/20190,87%0,078,148,067,998,2990M14.830
06/12/2019-0,12%-0,018,078,097,948,18131M37.117
05/12/20195,21%0,408,087,717,688,12175M19.230
04/12/2019-1,92%-0,157,687,847,677,8469M11.192
03/12/20190,77%0,067,837,837,697,8967M13.297
02/12/2019-0,38%-0,037,777,827,717,87112M19.740
29/11/20190,78%0,067,807,757,657,8379M10.270
28/11/20193,75%0,287,747,497,467,7584M12.031
27/11/2019-1,58%-0,127,467,647,417,6780M11.380
26/11/2019-3,07%-0,247,587,797,487,89144M19.967
25/11/20193,85%0,297,827,537,487,89137M25.487
22/11/2019-1,44%-0,117,537,677,487,7074M13.857
21/11/2019-0,13%-0,017,647,687,567,7376M13.223
19/11/20190,00%0,007,657,717,637,8166M10.695
18/11/2019-3,04%-0,247,657,987,597,98112M18.158
14/11/2019-1,50%-0,127,898,057,888,1999M14.428
13/11/20190,75%0,068,017,967,818,03150M30.947
12/11/2019-0,87%-0,077,957,977,738,06145M19.217
11/11/20193,62%0,288,027,747,598,03160M21.635
08/11/20191,44%0,117,747,617,507,95170M23.405
07/11/20193,67%0,277,637,417,357,63255M15.988
06/11/2019-0,54%-0,047,367,397,257,4298M15.576
05/11/2019--7,407,537,317,5493M17.519


*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