papéis
login
mais

Cotação atual, histórico e gráfico do papel: HTMX11

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
25/09/20200,84%0,98116,98116,06116,06117,84178K190
24/09/2020-0,01%-0,01116,00116,05115,02116,50247K277
23/09/2020-1,81%-2,14116,01118,11116,00118,17293K326
22/09/2020-1,08%-1,29118,15119,44117,85119,90373K242
21/09/2020-0,47%-0,56119,44120,00118,85121,50290K294
18/09/2020-0,66%-0,80120,00121,00120,00123,00292K233
17/09/20200,39%0,47120,80120,96120,04120,98146K209
16/09/2020-0,47%-0,57120,33120,90120,00123,93342K273
15/09/2020-1,76%-2,17120,90123,10120,28124,00452K438
14/09/2020-0,19%-0,24123,07123,55123,00124,78202K193
11/09/20200,23%0,28123,31123,04123,02124,07204K250
10/09/2020-0,89%-1,10123,03124,80123,03124,80152K182
09/09/2020-0,10%-0,12124,13124,25124,00125,0097K140
08/09/2020-0,40%-0,50124,25124,75123,84126,00246K267
04/09/20200,18%0,22124,75124,53124,53126,00127K164
03/09/2020-0,32%-0,40124,53124,90123,00125,00194K158
02/09/20200,79%0,98124,93124,00123,42126,39153K197
01/09/20201,63%1,99123,95122,00122,00127,50292K242
31/08/2020-0,85%-1,05121,96124,00121,43126,50395K349
28/08/20200,68%0,83123,01123,40122,61123,40169K196
27/08/20200,98%1,18122,18121,45121,45122,62205K187
26/08/20201,72%2,05121,00119,05119,05122,40286K283
25/08/20200,80%0,94118,95118,03118,03121,00190K233
24/08/20200,01%0,01118,01118,02117,53121,81416K414
21/08/2020-1,16%-1,39118,00119,39117,81119,39229K383
20/08/20200,54%0,64119,39118,86118,00119,3995K126
19/08/2020-0,60%-0,72118,75119,46115,66119,46340K244
18/08/2020-0,57%-0,69119,47120,15116,50122,02323K287
17/08/2020-1,48%-1,81120,16121,97120,16122,50268K301
14/08/20200,68%0,82121,97122,25121,05123,00206K249
13/08/2020-0,78%-0,95121,15122,49121,02122,49141K177
12/08/2020-1,05%-1,29122,10123,45121,20123,45285K282
11/08/20201,98%2,39123,39122,00121,15123,45300K225
10/08/2020-1,36%-1,67121,00122,67120,65122,90239K238
07/08/20202,09%2,51122,67120,16119,50122,67197K237
06/08/2020-1,91%-2,34120,16123,92120,00123,92213K248
05/08/2020-0,71%-0,88122,50123,44122,50128,50326K245
04/08/2020-2,16%-2,72123,38124,97120,20128,50286K360
03/08/20201,73%2,15126,10124,00124,00129,00525K407
31/07/20204,25%5,05123,95119,00119,00124,96338K399
30/07/20203,39%3,90118,90115,00115,00118,99666K508
29/07/20204,97%5,45115,00109,90109,90116,16656K451
28/07/2020-0,97%-1,07109,55110,58107,30110,58289K344
27/07/2020-2,11%-2,38110,62113,00105,18113,001M1.295
24/07/2020-0,24%-0,27113,00113,27112,50114,40445K1.136
23/07/2020-1,93%-2,23113,27115,50112,11116,39457K462
22/07/2020-1,48%-1,74115,50117,17115,50117,23367K377
21/07/2020-0,15%-0,18117,24117,37115,00117,99418K433
20/07/2020-0,15%-0,18117,42117,60116,01117,92344K325
17/07/2020-0,34%-0,40117,60118,00117,60118,00222K224
16/07/2020-0,51%-0,60118,00118,61117,67120,00413K342
15/07/20200,42%0,50118,60118,09118,00119,90442K386
14/07/20200,07%0,08118,10118,30117,86119,49157K229
13/07/2020-1,36%-1,63118,02119,65117,60119,65491K464
10/07/2020-0,30%-0,36119,65120,01118,70120,82380K341
09/07/2020-2,45%-3,01120,01123,50120,01124,90419K395
08/07/20201,67%2,02123,02121,00120,81123,90155K258
07/07/2020-3,20%-4,00121,00125,00120,00125,89384K387
06/07/2020-0,99%-1,25125,00126,00124,99128,49372K413
03/07/2020-1,52%-1,95126,25128,20126,01128,66231K323
02/07/2020-0,63%-0,81128,20129,01126,70130,90300K311
01/07/2020-1,52%-1,99129,01131,00129,00131,49186K230
30/06/20201,23%1,59131,00129,41129,40132,00160K171
29/06/20200,58%0,74129,41128,67128,13129,90170K255
26/06/20200,17%0,22128,67129,99128,00129,99140K193
25/06/2020-0,36%-0,46128,45128,91128,00129,59192K208
24/06/2020-0,76%-0,99128,91129,90128,56132,00188K234
23/06/2020-0,08%-0,10129,90130,03128,38131,99293K271
22/06/2020-2,08%-2,76130,00132,80130,00133,02431K308
19/06/2020-1,51%-2,04132,76134,60130,20137,90325K310
18/06/2020-2,25%-3,10134,80138,00129,02138,84441K625
17/06/20200,00%0,00137,90137,90137,90138,95353K210
16/06/20200,65%0,89137,90137,04137,00139,00337K338
15/06/2020-3,10%-4,39137,01142,00136,60145,49400K500
12/06/2020-3,81%-5,60141,40147,10141,30150,95813K648
10/06/20202,12%3,05147,00144,00142,46154,011M965
09/06/20205,92%8,04143,95137,00136,01144,49428K333
08/06/20204,95%6,41135,91130,99130,99136,00597K432
05/06/20207,04%8,52129,50120,00120,00139,99504K468
04/06/20202,08%2,47120,98118,50116,50122,00662K436
03/06/20204,77%5,40118,51113,11112,61118,51613K558
02/06/20203,52%3,85113,11109,50109,50113,50430K373
01/06/2020-0,17%-0,19109,26109,45108,14110,99411K364
29/05/2020-0,03%-0,03109,45109,01109,00109,50152K214
28/05/20201,18%1,28109,48108,29107,41109,50223K234
27/05/20200,37%0,40108,20106,62106,62108,50145K229
26/05/20201,22%1,30107,80106,49106,49109,50230K211
25/05/20200,00%0,00106,50106,95106,04107,50220K286
22/05/20200,47%0,50106,50106,00105,32106,78369K272
21/05/20200,68%0,72106,00105,31105,31107,12561K351
20/05/2020-1,05%-1,12105,28106,16105,15109,95641K477
19/05/2020-1,93%-2,09106,40110,83106,00110,83538K695
18/05/2020-0,77%-0,84108,49109,33106,02112,00261K376
15/05/2020-1,50%-1,67109,33111,80109,32112,79152K245
14/05/20200,81%0,89111,00108,65108,65113,90242K193
13/05/2020-0,80%-0,89110,11112,50110,00112,50295K182
12/05/2020-0,45%-0,50111,00111,50111,00113,39225K245
11/05/2020-0,50%-0,56111,50112,00110,61113,75253K227
08/05/2020-2,53%-2,91112,06114,96112,06114,96257K237
07/05/2020-0,03%-0,03114,97114,99112,10114,99198K202
06/05/20203,14%3,50115,00112,00112,00115,00170K215
05/05/2020-0,74%-0,83111,50113,98110,51113,98257K225
04/05/2020-3,20%-3,71112,33115,00110,11115,00357K394
30/04/2020-0,32%-0,37116,04114,98114,50116,90147K183
29/04/20200,83%0,96116,41115,45112,61116,49252K282
28/04/20202,35%2,65115,45112,80112,80115,49119K153
27/04/20200,71%0,80112,80110,52110,51113,47272K241
24/04/2020-3,66%-4,25112,00114,70108,25116,19311K322
23/04/20200,46%0,53116,25115,77114,40116,25280K233
22/04/20201,33%1,52115,72116,50114,20116,50148K199
20/04/2020-0,70%-0,80114,20115,51112,40117,20280K307
17/04/20200,00%0,00115,00116,95112,22118,00228K265
16/04/20200,20%0,23115,00117,99114,50118,00153K421
15/04/20200,15%0,17114,77115,94111,50118,87212K234
14/04/20205,20%5,66114,60109,80109,80115,00446K215
13/04/20201,90%2,03108,94107,01107,01109,73171K204
09/04/2020-2,80%-3,08106,91109,97106,00110,10679K525
08/04/20203,76%3,99109,99104,00103,50110,00234K237
07/04/20206,00%6,00106,00106,00101,00108,47274K262
06/04/2020-1,97%-2,01100,00107,00100,00109,99278K271
03/04/2020-5,08%-5,46102,01107,47101,03109,62181K228
02/04/2020-2,20%-2,42107,47107,15107,15112,50175K221
01/04/2020-2,55%-2,88109,89112,70106,05113,99215K233
31/03/2020-2,78%-3,23112,77116,00109,50116,00300K306
30/03/20202,65%3,00116,00113,00109,77116,99225K239
27/03/20200,89%1,00113,00116,00110,02116,97354K239
26/03/20208,53%8,80112,00103,21103,20117,98324K344
25/03/20203,30%3,30103,20100,0096,77108,00718K484
24/03/202010,44%9,4499,9098,0093,99102,00283K263
23/03/2020-7,69%-7,5490,4697,9990,0198,00281K345
20/03/20205,95%5,5098,0092,5192,51113,88344K393
19/03/2020-5,13%-5,0092,5097,0079,5097,00619K622
18/03/2020-12,95%-14,5197,50110,0395,50110,03639K526
17/03/2020--112,01119,00105,70119,00863K647


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito