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: GAME11

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
29/04/2025-0,81%-0,078,538,598,528,801M473
28/04/20250,94%0,088,608,508,478,61190K439
25/04/20250,24%0,028,528,548,488,55106K350
24/04/2025-0,35%-0,038,508,548,488,5570K300
23/04/2025-0,12%-0,018,538,548,478,54161K527
22/04/20250,00%0,008,548,548,478,5472K464
17/04/20250,00%0,008,548,548,488,5438K238
16/04/20250,47%0,048,548,508,498,5521K174
15/04/20250,59%0,058,508,438,438,5133K230
14/04/20250,36%0,038,458,268,268,45101K418
11/04/20250,48%0,048,428,358,358,4515K146
10/04/2025-0,36%-0,038,388,488,358,4826K203
09/04/20251,69%0,148,418,278,278,5267K390
08/04/2025-0,84%-0,078,278,288,278,5829K381
07/04/2025-2,11%-0,188,348,518,258,57182K516
04/04/2025-1,05%-0,098,528,678,528,6756K280
03/04/20250,70%0,068,618,588,548,6193K274
02/04/2025-0,23%-0,028,558,608,548,6540K239
01/04/20250,23%0,028,578,608,548,6047K358
31/03/2025-0,58%-0,058,558,608,518,6081K372
28/03/20250,12%0,018,608,528,508,6036K250
27/03/20251,06%0,098,598,528,508,5998K216
26/03/20250,24%0,028,508,538,488,58126K343
25/03/2025-0,24%-0,028,488,498,458,5452K624
24/03/20250,59%0,058,508,418,418,5463K390
21/03/20250,12%0,018,458,448,428,5047K336
20/03/20250,48%0,048,448,408,408,4811M460
19/03/20250,24%0,028,408,428,408,5853K270
18/03/20250,96%0,088,388,308,298,45103K330
17/03/2025-0,48%-0,048,308,438,298,4583K274
14/03/2025-0,12%-0,018,348,268,258,3981K200
13/03/2025-0,60%-0,058,358,438,358,44827K270
12/03/20250,60%0,058,408,388,318,4076K270
11/03/20250,36%0,038,358,308,248,3849K436
10/03/20250,60%0,058,328,188,188,321M337
07/03/20250,85%0,078,278,208,208,2863K353
06/03/20250,37%0,038,208,178,178,2846K380
05/03/20250,74%0,068,178,118,118,2534K283
28/02/20250,25%0,028,118,178,098,2245K255
27/02/20250,25%0,028,098,078,038,2021K192
26/02/2025-2,30%-0,198,078,267,958,40168K500
25/02/20250,98%0,088,268,248,128,2736K293
24/02/2025-0,24%-0,028,188,298,148,4034K319
21/02/20250,12%0,018,208,198,148,4574K552
20/02/20250,00%0,008,198,198,158,4843K285
19/02/2025-0,12%-0,018,198,158,108,4835K276
18/02/20250,99%0,088,208,128,108,5081K233
17/02/20251,12%0,098,128,038,038,3035K299
14/02/20250,00%0,008,038,128,018,2064K311
13/02/20250,63%0,058,037,977,968,09101K186
12/02/2025-2,68%-0,227,988,207,958,39181K289
11/02/2025-1,09%-0,098,208,188,088,2859K237
10/02/2025-0,12%-0,018,298,308,138,3340K374
07/02/20252,34%0,198,308,158,108,3029K403
06/02/20250,25%0,028,118,108,078,1733K238
05/02/20250,00%0,008,098,098,058,1046K245
04/02/20250,00%0,008,098,098,018,1029K199
03/02/20250,87%0,078,098,028,008,1087K350
31/01/20250,00%0,008,028,028,018,0566K232
30/01/20250,25%0,028,028,008,008,0543K186
29/01/2025-0,12%-0,018,008,108,008,1034K206
28/01/2025-0,62%-0,058,018,038,018,15118K228
27/01/2025-0,74%-0,068,068,128,028,1962K304
24/01/2025-1,22%-0,108,128,228,088,2250K302
23/01/2025-0,48%-0,048,228,358,158,4357K233
22/01/2025-0,24%-0,028,268,328,258,4349K504
21/01/2025-0,48%-0,048,288,308,268,3066K201
20/01/20250,12%0,018,328,398,268,44178K321
17/01/2025-1,54%-0,138,318,428,028,4369K272
16/01/20250,96%0,088,448,347,988,4543K272
15/01/20250,00%0,008,368,368,338,4623K288
14/01/2025-0,83%-0,078,368,438,318,7247K310
13/01/2025-1,75%-0,158,438,328,208,6480K394
10/01/2025-0,69%-0,068,588,648,518,6454K367
09/01/20252,13%0,188,648,558,478,6543K291
08/01/20250,24%0,028,468,538,358,6043K340
07/01/2025-0,35%-0,038,448,508,368,6957K335
06/01/2025-2,42%-0,218,478,778,478,8054K352
03/01/2025-0,23%-0,028,688,808,628,8035K261
02/01/20254,95%0,418,708,298,268,8457K437
30/12/20241,72%0,148,298,148,118,29137K430
27/12/20241,49%0,128,158,128,058,2533K345
26/12/20243,48%0,278,037,767,768,1074K557
23/12/20240,91%0,077,767,617,527,971M658
20/12/20240,79%0,067,697,717,577,8560K700
19/12/2024-0,52%-0,047,637,607,587,70149K331
18/12/2024-1,41%-0,117,677,777,617,7845K458
17/12/2024-2,99%-0,247,788,057,758,0677K440
16/12/2024-0,12%-0,018,028,128,008,1561K483
13/12/2024-0,62%-0,058,038,098,008,2770K515
12/12/2024-2,65%-0,228,088,318,008,3196K1.492
11/12/2024-1,43%-0,128,308,398,308,4146K257
10/12/2024-0,59%-0,058,428,348,258,4754K367
09/12/20240,12%0,018,478,498,458,5375K327
06/12/20240,36%0,038,468,438,408,48135K458
05/12/2024-0,47%-0,048,438,418,418,4566K324
04/12/2024-0,82%-0,078,478,558,458,67129K308
03/12/20240,12%0,018,548,628,508,7966K423
02/12/2024-0,47%-0,048,538,588,458,85175K851
29/11/2024-0,58%-0,058,578,628,568,6262K382
28/11/2024-0,69%-0,068,628,738,608,7354K288
27/11/2024-0,80%-0,078,688,798,618,8081K746
26/11/20241,63%0,148,758,678,628,792M405
25/11/20240,00%0,008,618,618,578,6787K666
22/11/20240,23%0,028,618,668,598,6659K262
21/11/2024-0,23%-0,028,598,658,588,6571K396
19/11/20240,12%0,018,618,668,578,6667K323
18/11/20240,00%0,008,608,608,578,6774K444
14/11/20240,35%0,038,608,548,548,6780K393
13/11/2024-0,81%-0,078,578,648,568,6985K379
12/11/2024-2,04%-0,188,648,758,648,7549K295
11/11/2024-0,45%-0,048,828,818,768,8978K437
08/11/2024-0,23%-0,028,868,908,838,90126K389
07/11/2024-0,56%-0,058,888,988,818,98182K520
06/11/20240,22%0,028,938,978,908,9757K289
05/11/2024-0,78%-0,078,918,978,858,9770K361
04/11/20241,47%0,138,988,858,859,01224K1.041
01/11/20240,34%0,038,858,888,808,8945K264
31/10/20240,80%0,078,828,778,708,8665K331
30/10/20241,51%0,138,758,718,648,7839K273
29/10/2024-0,58%-0,058,628,628,608,7251K277
28/10/20240,35%0,038,678,628,578,7360K367
25/10/20240,47%0,048,648,588,588,7073K271
24/10/2024-0,81%-0,078,608,658,608,6666K305
23/10/2024-0,46%-0,048,678,798,668,7953K289
22/10/2024-0,68%-0,068,718,778,678,80128K336
21/10/20240,11%0,018,778,768,728,8584K588
18/10/2024-0,45%-0,048,768,808,408,84181K567
17/10/2024-0,23%-0,028,808,828,758,8298K438
16/10/2024-0,90%-0,088,828,918,818,9580K482
15/10/2024-0,11%-0,018,908,918,868,9552K489
14/10/20241,02%0,098,918,808,808,9297K504
11/10/2024-0,56%-0,058,828,838,818,9098K358
10/10/2024--8,878,908,858,9180K336


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar