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
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
10/10/2024-0,89%-0,088,878,908,858,9180K336
09/10/2024-0,44%-0,048,959,008,929,08156K515
08/10/2024-0,11%-0,018,999,008,999,09122K392
07/10/2024-0,44%-0,049,009,128,999,12146K581
04/10/2024-0,77%-0,079,049,129,039,12103K321
03/10/20240,33%0,039,119,119,089,1233K177
02/10/20240,78%0,079,089,019,019,1279K294
01/10/2024-0,33%-0,039,019,098,979,11182K1.084
30/09/2024-0,44%-0,049,049,129,009,12152K513
27/09/2024-0,11%-0,019,089,109,059,12237K391
26/09/2024-0,11%-0,019,099,039,039,1068K237
25/09/2024-0,22%-0,029,109,129,099,1264K229
24/09/20240,00%0,009,129,099,099,1246K259
23/09/2024-0,11%-0,019,129,189,109,1866K359
20/09/2024-0,11%-0,019,139,169,089,18136K523
19/09/20241,22%0,119,149,149,029,15159K373
18/09/2024-1,10%-0,109,039,179,039,17145K485
17/09/2024-0,54%-0,059,139,219,129,26107K323
16/09/20240,22%0,029,189,269,149,29145K380
13/09/20240,22%0,029,169,149,149,18838K346
12/09/20240,33%0,039,149,159,129,171M240
11/09/2024-1,19%-0,119,119,139,059,20176K448
10/09/20240,11%0,019,229,219,209,35133K435
09/09/20240,22%0,029,219,179,119,2287K489
06/09/2024-0,33%-0,039,199,229,189,22136K451
05/09/20240,22%0,029,229,219,209,2337K245
04/09/20240,11%0,019,209,199,189,24134K269
03/09/20240,22%0,029,199,189,179,2060K269
02/09/20240,44%0,049,179,169,159,20122K377
30/08/20240,00%0,009,139,159,129,1670K448
29/08/20240,00%0,009,139,159,129,1667K223
28/08/20240,00%0,009,139,139,119,1325K192
27/08/2024-0,22%-0,029,139,169,119,1658K243
26/08/2024-0,11%-0,019,159,119,119,1645K328
23/08/20240,00%0,009,169,149,149,1668K315
22/08/20240,11%0,019,169,169,149,1668K442
21/08/20240,66%0,069,159,149,129,1673K448
20/08/2024-0,66%-0,069,099,159,069,16147K408
19/08/20240,00%0,009,159,119,119,18123K451
16/08/20240,11%0,019,159,149,119,16746K318
15/08/20240,55%0,059,149,179,079,1760K337
14/08/2024-0,11%-0,019,099,119,049,1148K395
13/08/20240,00%0,009,109,039,039,1045K316
12/08/2024-1,09%-0,109,109,139,009,16111K417
09/08/20240,11%0,019,209,199,139,20846K272
08/08/20240,22%0,029,199,159,109,2079K854
07/08/20240,22%0,029,179,119,119,1757K436
06/08/2024--9,159,149,129,1552K318


*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