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

papéis
mais

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
16/07/20240,11%0,019,149,159,109,1756K371
15/07/2024-0,11%-0,019,139,149,109,17107K523
12/07/20240,22%0,029,149,129,109,1854K342
11/07/20240,66%0,069,129,089,089,1563K312
10/07/2024-1,52%-0,149,069,019,019,10111K467
09/07/20240,44%0,049,209,179,169,2076K320
08/07/20240,44%0,049,169,149,129,16127K558
05/07/20240,22%0,029,129,119,099,1266K473
04/07/20240,44%0,049,109,059,059,1140K240
03/07/20240,22%0,029,069,039,029,0871K315
02/07/2024-0,22%-0,029,049,059,009,08105K422
01/07/20240,00%0,009,069,069,029,08102K459
28/06/20240,22%0,029,069,069,009,0686K462
27/06/20240,89%0,089,049,008,999,0558K1.105
26/06/20240,45%0,048,968,928,909,00192K584
25/06/2024-0,56%-0,058,928,978,898,98187K844
24/06/20240,56%0,058,978,928,719,01713K4.538
21/06/20240,00%0,008,928,948,908,99134K913
20/06/2024-1,00%-0,098,929,018,919,03242K2.485
19/06/20240,22%0,029,019,078,909,0792K758
18/06/2024-0,44%-0,048,999,008,899,03278K1.346
17/06/2024-0,22%-0,029,039,019,009,05153K624
14/06/2024-0,44%-0,049,059,099,029,1078K855
13/06/20240,66%0,069,099,039,019,1057K604
12/06/2024-2,06%-0,199,039,139,019,1979K416
11/06/20240,00%0,009,229,259,209,2555K287
10/06/20240,22%0,029,229,209,209,2568K646
07/06/20240,00%0,009,209,209,189,2258K454
06/06/20240,33%0,039,209,159,159,2062K353
05/06/2024-0,33%-0,039,179,219,139,2251K1.303
04/06/20240,11%0,019,209,209,119,2270K932
03/06/20240,44%0,049,199,159,159,2046K612
31/05/20240,22%0,029,159,159,089,1566K827
29/05/20240,77%0,079,139,109,079,13439K303
28/05/2024-0,77%-0,079,069,159,029,152M474
27/05/20240,11%0,019,139,109,109,16129K673
24/05/2024-0,76%-0,079,129,209,069,24135K2.002
23/05/20240,11%0,019,199,169,149,2357K331
22/05/2024-0,22%-0,029,189,209,159,2495K2.955
21/05/20240,00%0,009,209,209,189,2444K576
20/05/2024-0,11%-0,019,209,239,159,2798K1.431
17/05/2024-0,65%-0,069,219,279,219,3068K530
16/05/20240,76%0,079,279,229,209,2757K740
15/05/2024-0,33%-0,039,209,209,159,2758K447
14/05/20240,11%0,019,239,229,199,2689K344
13/05/2024-0,86%-0,089,229,219,209,2899K1.505
10/05/20240,32%0,039,309,349,279,35107K996
09/05/2024-0,11%-0,019,279,309,239,39108K422
08/05/2024-0,11%-0,019,289,299,249,30178K445
07/05/20240,00%0,009,299,299,159,29134K414
06/05/20240,87%0,089,299,219,219,2975K1.097
03/05/20240,00%0,009,219,219,189,2629K255
02/05/2024-0,22%-0,029,219,249,159,2743K386
30/04/20240,44%0,049,239,189,169,2760K978
29/04/20240,11%0,019,199,189,119,2448K343
26/04/20240,33%0,039,189,139,109,1933K385
25/04/20240,00%0,009,159,149,099,1554K278
24/04/2024-1,51%-0,149,159,289,109,2841K281
23/04/20240,43%0,049,299,259,109,29101K2.950
22/04/2024-0,54%-0,059,259,299,159,2984K1.160
19/04/20241,09%0,109,309,209,149,3070K560
18/04/20240,00%0,009,209,229,189,2952K258
17/04/20240,00%0,009,209,219,189,3240K501
16/04/2024-1,08%-0,109,209,289,209,3577K517
15/04/20240,11%0,019,309,299,209,38107K1.292
12/04/20240,00%0,009,299,309,209,31113K472
11/04/2024-0,54%-0,059,299,329,169,3284K779
10/04/2024-1,27%-0,129,349,299,109,37118K428
09/04/20240,64%0,069,469,429,419,62231K705
08/04/20241,18%0,119,409,299,259,49166K1.570
05/04/20240,32%0,039,299,269,249,3075K400
04/04/20240,11%0,019,269,239,169,3089K758
03/04/20240,43%0,049,259,189,139,25138K742
02/04/20240,00%0,009,219,229,149,2348K453
01/04/2024-0,22%-0,029,219,149,139,23109K788
28/03/20240,87%0,089,239,159,089,23139K909
27/03/20240,99%0,099,159,069,059,15105K2.556
26/03/20240,00%0,009,069,069,039,1269K350
25/03/2024-0,98%-0,099,069,159,039,16105K778
22/03/20241,22%0,119,159,049,009,28465K2.040
21/03/20240,11%0,019,049,039,009,0552K472
20/03/20240,33%0,039,039,029,009,0643K346
19/03/2024-0,22%-0,029,009,028,999,0545K366
18/03/20240,56%0,059,028,978,959,0284K544
15/03/2024-0,11%-0,018,978,998,969,0179K492
14/03/20240,00%0,008,988,988,979,0161K442
13/03/2024-0,11%-0,018,988,998,959,00120K437
12/03/2024-0,66%-0,068,998,968,969,0291K418
11/03/20240,00%0,009,059,039,039,09155K1.563
08/03/20240,11%0,019,059,079,039,12202K1.445
07/03/2024-0,33%-0,039,049,089,049,12109K933
06/03/20240,44%0,049,079,059,029,0877K650
05/03/2024-0,99%-0,099,039,149,019,14122K1.795
04/03/20240,22%0,029,128,998,999,1467K488
01/03/20240,66%0,069,109,019,019,1273K430
29/02/20240,22%0,029,049,038,999,04125K591
28/02/2024-0,33%-0,039,029,059,019,0978K397
27/02/2024-0,22%-0,029,059,079,039,1093K463
26/02/20240,00%0,009,079,079,049,10106K572
23/02/20240,00%0,009,079,099,039,13121K889
22/02/20240,00%0,009,079,109,039,1180K794
21/02/2024-0,11%-0,019,079,089,069,0968K526
20/02/2024-0,22%-0,029,089,109,029,14147K499
19/02/2024-0,44%-0,049,109,149,059,15114K633
16/02/20240,44%0,049,149,109,109,1581K555
15/02/2024-0,33%-0,039,109,159,089,1586K474
14/02/2024-1,40%-0,139,139,158,859,15269K801
09/02/20240,11%0,019,269,269,249,26200K376
08/02/20240,33%0,039,259,279,239,27163K501
07/02/20240,22%0,029,229,259,219,27129K763
06/02/20240,33%0,039,209,179,159,25138K473
05/02/2024-0,22%-0,029,179,189,159,18109K993
02/02/20240,00%0,009,199,209,189,2085K340
01/02/20240,11%0,019,199,189,159,20117K384
31/01/2024-0,11%-0,019,189,209,169,20110K395
30/01/20240,33%0,039,199,239,179,2381K359
29/01/20240,22%0,029,169,149,119,25117K567
26/01/20240,00%0,009,149,159,139,24147K1.999
25/01/20240,00%0,009,149,139,019,1698K622
24/01/2024-0,65%-0,069,149,219,059,231M1.209
23/01/2024-0,11%-0,019,209,219,209,24108K827
22/01/2024-0,32%-0,039,219,259,209,2576K767
19/01/2024-0,22%-0,029,249,279,109,27120K544
18/01/20240,11%0,019,269,259,259,3066K401
17/01/2024-0,32%-0,039,259,299,219,3081K453
16/01/2024-0,43%-0,049,289,329,219,33107K607
15/01/20240,54%0,059,329,279,229,3486K731
12/01/20240,43%0,049,279,309,229,30161K458
11/01/2024-1,49%-0,149,239,279,189,3087K497
10/01/20240,00%0,009,379,379,229,37113K489
09/01/20240,32%0,039,379,349,319,38115K532
08/01/20240,00%0,009,349,349,239,38233K827
05/01/20240,21%0,029,349,329,269,3594K489
04/01/2024--9,329,289,289,3386K345


*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

© 2017-2024 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