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
02/03/20260,77%0,079,139,169,009,22334K554
27/02/2026-1,84%-0,179,069,229,019,22233K429
26/02/20260,44%0,049,239,299,009,36238K466
25/02/2026-0,54%-0,059,199,259,189,40123K360
24/02/2026-1,07%-0,109,249,349,149,48167K842
23/02/20260,43%0,049,349,389,159,63240K334
20/02/20261,09%0,109,309,208,719,61562K1.806
19/02/20260,55%0,059,209,029,029,20143K275
18/02/20260,66%0,069,159,099,039,1580K350
13/02/20261,34%0,129,099,008,969,0957K347
12/02/2026-1,43%-0,138,979,108,979,15200K437
11/02/2026-0,55%-0,059,109,079,029,1075K246
10/02/20260,00%0,009,159,199,109,1947K219
09/02/20260,00%0,009,159,159,109,19133K302
06/02/2026-0,65%-0,069,159,279,159,27133K315
05/02/20260,22%0,029,219,229,159,23120K222
04/02/2026-0,33%-0,039,199,189,159,2396K222
03/02/20261,77%0,169,229,089,069,22184K240
02/02/2026-0,33%-0,039,069,009,009,16151K369
30/01/20261,00%0,099,099,109,009,1668K234
29/01/2026-0,88%-0,089,008,998,999,19163K334
28/01/2026-0,33%-0,039,089,119,089,28127K302
27/01/2026-0,33%-0,039,119,149,089,2049K210
26/01/2026-0,22%-0,029,149,219,149,2473K284
23/01/20261,55%0,149,169,069,069,1999K242
22/01/2026-0,88%-0,089,029,099,029,24199K593
21/01/20260,22%0,029,109,099,019,11101K232
20/01/20261,34%0,129,088,968,969,0867K217
19/01/2026-1,75%-0,168,969,118,849,1183K335
16/01/20261,45%0,139,129,028,829,13136K322
15/01/2026-0,55%-0,058,998,858,859,04142K379
14/01/20260,44%0,049,048,828,819,07126K493
13/01/2026-2,81%-0,269,009,128,759,12198K455
12/01/2026-0,75%-0,079,269,339,139,34190K407
09/01/2026-0,11%-0,019,339,359,329,4570K229
08/01/20261,08%0,109,349,259,209,3582K262
07/01/20260,65%0,069,249,239,189,2595K267
06/01/2026-0,11%-0,019,189,019,019,19154K265
05/01/20263,03%0,279,198,928,859,20119K391
02/01/20260,56%0,058,928,868,718,9264K374
30/12/20251,95%0,178,878,538,538,9476K336
29/12/2025-2,68%-0,248,708,938,468,94177K471
26/12/20250,79%0,078,948,858,808,94129K428
23/12/20251,14%0,108,878,768,768,8764M274
22/12/20250,11%0,018,778,798,748,7951K317
19/12/2025-0,34%-0,038,768,808,748,8078K683
18/12/20250,34%0,038,798,798,778,7923K155
17/12/2025-0,45%-0,048,768,808,768,8042K217
16/12/20251,03%0,098,808,728,728,8096K170
15/12/20250,35%0,038,718,778,688,7854K259
12/12/2025-1,14%-0,108,688,788,658,8147K275
11/12/20250,92%0,088,788,708,668,8065K173
10/12/2025-1,36%-0,128,708,688,528,70110K262
09/12/20250,46%0,048,828,718,718,82601K246
08/12/20250,34%0,038,788,758,708,78158K376
05/12/20250,34%0,038,758,818,758,8858K237
04/12/2025-0,34%-0,038,728,758,708,7955K198
03/12/20251,27%0,118,758,668,648,75103K217
02/12/2025-0,12%-0,018,648,548,548,6473K229
01/12/2025-0,23%-0,028,658,758,518,75175K407
28/11/20251,40%0,128,678,548,498,67223K393
27/11/20250,94%0,088,558,548,488,5566K228
26/11/20250,00%0,008,478,528,478,5379K618
25/11/20250,00%0,008,478,518,458,5265K293
24/11/20250,00%0,008,478,518,468,5258K537
21/11/2025-0,35%-0,038,478,528,478,5254K251
19/11/2025-0,23%-0,028,508,568,478,5660K221
18/11/20250,24%0,028,528,578,468,5788K223
17/11/20250,00%0,008,508,508,508,5437K281
14/11/20250,47%0,048,508,498,468,5059K328
13/11/2025-0,82%-0,078,468,518,428,5225K236
12/11/2025-0,81%-0,078,538,468,408,53147K342
11/11/20250,58%0,058,608,538,478,60168K464
10/11/20250,00%0,008,558,558,468,55137K358
07/11/20250,94%0,088,558,478,458,5597K312
06/11/2025-0,12%-0,018,478,488,458,4829K260
05/11/20250,00%0,008,488,438,438,4896K669
04/11/20250,00%0,008,488,458,428,4859K235
03/11/20250,59%0,058,488,378,378,48157K617
31/10/2025-0,12%-0,018,438,448,418,4434K175
30/10/20250,48%0,048,448,438,418,4417K147
29/10/20250,12%0,018,408,458,408,4572K226
28/10/2025-0,12%-0,018,398,488,368,4868K639
27/10/2025-0,59%-0,058,408,478,398,4766K385
24/10/20250,84%0,078,458,418,408,4554K313
23/10/20250,00%0,008,388,428,378,42248K424
22/10/2025-0,12%-0,018,388,458,388,45241K420
21/10/20250,00%0,008,398,458,398,45373K4.596
20/10/2025-0,36%-0,038,398,428,388,45359K1.197
17/10/20250,00%0,008,428,458,428,45122K475
16/10/2025-0,12%-0,018,428,448,398,45195K471
15/10/20250,48%0,048,438,408,378,4347K510
14/10/20250,24%0,028,398,438,378,43116K664
13/10/2025-0,12%-0,018,378,388,368,4455K543
10/10/2025-1,18%-0,108,388,428,378,42117K579
09/10/20250,47%0,048,488,488,448,4879K555
08/10/20250,00%0,008,448,478,438,47167K888
07/10/2025-0,24%-0,028,448,498,428,49203K882
06/10/2025-0,35%-0,038,468,458,458,51114K627
03/10/20250,35%0,038,498,518,458,5140K420
02/10/2025-0,70%-0,068,468,518,438,5170K482
01/10/20250,95%0,088,528,518,448,5264K439
30/09/2025-0,12%-0,018,448,538,448,5365K374
29/09/20250,24%0,028,458,488,418,48223K726
26/09/20250,12%0,018,438,458,408,52328K707
25/09/2025-0,71%-0,068,428,558,428,55117K409
24/09/20250,24%0,028,488,468,468,51106K314
23/09/2025-0,24%-0,028,468,548,428,54123K1.224
22/09/2025-0,70%-0,068,488,538,478,5466K353
19/09/20250,83%0,078,548,468,468,5481K475
18/09/20250,24%0,028,478,498,418,50134K394
17/09/2025-1,52%-0,138,458,598,438,59230K619
16/09/20251,18%0,108,588,478,458,58127K943
15/09/20250,12%0,018,488,408,358,48264K532
12/09/2025-0,35%-0,038,478,508,458,5271K570
11/09/20250,00%0,008,508,468,468,5095K350
10/09/2025-0,23%-0,028,508,418,408,5072K363
09/09/20250,00%0,008,528,548,518,5471K354
08/09/20250,12%0,018,528,518,508,5794K483
05/09/20250,24%0,028,518,498,468,57895K4.001
04/09/20250,35%0,038,498,458,458,4966K343
03/09/2025-0,12%-0,018,468,498,468,4951K546
02/09/20250,00%0,008,478,498,458,4964K479
01/09/2025-0,24%-0,028,478,468,428,49130K623
29/08/20250,12%0,018,498,498,478,4985K915
28/08/2025-0,12%-0,018,488,478,458,4948K346
27/08/20250,24%0,028,498,498,468,4983K811
26/08/20250,47%0,048,478,458,428,4991K313
25/08/20250,00%0,008,438,438,418,50130K1.936
22/08/2025-0,47%-0,048,438,468,438,4729K256
21/08/20250,83%0,078,478,448,408,4865K752
20/08/20250,00%0,008,408,498,408,4983K245
19/08/2025-1,18%-0,108,408,508,398,5089K333
18/08/2025--8,508,568,378,56138K427


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.0.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar