ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
18/07/20190,62%1,11179,06177,00177,00179,90514K256
17/07/2019-0,19%-0,33177,95178,00177,05178,20305K190
16/07/20191,30%2,28178,28176,00175,80179,90659K344
15/07/2019-0,12%-0,22176,00175,98175,30176,00491K320
12/07/2019-0,07%-0,13176,22176,00175,75176,80404K232
11/07/2019-0,31%-0,54176,35176,89173,60177,00641K334
10/07/20190,19%0,34176,89176,55176,54180,90566K349
08/07/20190,23%0,41176,55177,00176,51181,80623K363
05/07/20190,72%1,26176,14175,10175,00184,981M821
04/07/20196,00%9,90174,88165,20163,10176,992M852
03/07/2019-6,39%-11,27164,98176,25160,26176,253M1.640
02/07/2019-8,20%-15,74176,25191,94175,10191,942M1.275
01/07/2019-6,48%-13,30191,99203,00185,01203,002M1.261
28/06/20193,18%6,32205,29199,99199,29208,001M559
27/06/20190,45%0,89198,97199,00198,31199,99646K422
26/06/20192,44%4,72198,08193,55193,55200,00693K431
25/06/20191,34%2,56193,36190,48190,48194,55814K384
24/06/20193,08%5,70190,80184,00182,51194,54983K500
21/06/20191,61%2,94185,10183,00182,21185,66747K421
19/06/20190,14%0,26182,16182,25181,90182,25457K380
18/06/20190,06%0,10181,90181,80181,00182,971M411
17/06/20190,75%1,35181,80180,45180,04182,98883K486
14/06/20193,11%5,45180,45175,00175,00182,89608K392
13/06/20190,01%0,01175,00174,99173,00175,00771K384
12/06/20190,28%0,49174,99174,50174,00174,99417K323
11/06/20190,67%1,16174,50173,40172,84175,00850K380
10/06/20192,07%3,52173,34169,82169,82173,99659K379
07/06/20190,88%1,48169,82168,34168,34169,99622K393
06/06/20190,27%0,45168,34167,87165,83168,78671K324
05/06/20191,26%2,09167,89166,01166,01168,99571K358
04/06/20191,84%2,99165,80162,85162,85165,80554K337
03/06/2019-0,12%-0,19162,81162,90161,85164,89460K304
31/05/20190,07%0,11163,00162,89161,91163,00499K362
30/05/2019-0,07%-0,11162,89162,99161,01162,99368K249
29/05/20190,80%1,30163,00161,81161,56163,00351K216
28/05/20190,43%0,70161,70161,55161,55161,99383K227
27/05/20190,12%0,20161,00160,80160,80161,88413K276
24/05/20190,19%0,30160,80160,97160,80161,45215K161
23/05/2019-0,25%-0,40160,50160,90160,36161,45185K163
22/05/20190,34%0,55160,90160,95160,37161,92476K250
21/05/20190,22%0,35160,35160,00160,00160,95318K241
20/05/20190,00%0,00160,00159,88159,50160,00361K236
17/05/20190,03%0,04160,00160,00159,50160,59152K185
16/05/2019-0,51%-0,82159,96160,78159,96160,87372K269
15/05/20190,80%1,28160,78159,87158,45160,78529K377
14/05/2019-0,25%-0,40159,50159,90158,01160,50352K252
13/05/2019-0,06%-0,09159,90160,10156,71160,19556K361
10/05/20190,05%0,08159,99159,70158,87160,50446K374
09/05/20190,11%0,17159,91159,74159,06160,00387K264
08/05/20190,82%1,30159,74158,49158,37160,87463K287
07/05/2019-0,33%-0,53158,44159,11157,00159,56328K303
06/05/2019-0,33%-0,52158,97159,49158,00160,87617K497
03/05/2019-0,13%-0,20159,49159,98158,79160,99504K309
02/05/20190,00%0,00159,69159,49158,50159,69297K296
30/04/20191,26%1,99159,69158,01156,32159,70299K211
29/04/2019-0,08%-0,13157,70157,83157,69158,78373K271
26/04/20190,08%0,13157,83157,73157,68158,00427K278
25/04/2019-0,06%-0,10157,70157,80157,11157,88195K186
24/04/2019-0,06%-0,10157,80157,00156,61157,86225K174
23/04/2019-0,06%-0,09157,90157,98157,70158,99500K342
22/04/20190,66%1,04157,99156,14156,00158,00507K328
18/04/20190,16%0,25156,95156,99156,05159,00333K203
17/04/20191,17%1,81156,70154,90154,90157,50249K232
16/04/20190,14%0,22154,89154,89154,89158,09450K344
15/04/20191,10%1,68154,67152,99152,95154,90480K365
12/04/2019-0,01%-0,01152,99153,00152,02154,00350K294
11/04/2019-1,03%-1,60153,00154,60153,00154,97397K332
10/04/2019-1,08%-1,69154,60156,29154,00156,29652K513
09/04/2019-0,32%-0,50156,29156,79155,90158,00322K358
08/04/2019-0,95%-1,51156,79159,57156,10159,90731K751
05/04/2019-1,80%-2,90158,30162,00155,50162,00739K719
04/04/20190,01%0,01161,20161,19160,50162,20482K439
03/04/2019-0,50%-0,81161,19161,99160,29162,671M882
02/04/20190,00%0,00162,00162,00160,41162,00653K434
01/04/20190,00%0,00162,00161,22161,22162,781M618
29/03/20190,62%1,00162,00161,11161,00162,85867K512
28/03/20190,00%0,00161,00161,16161,00162,90642K435
27/03/2019-1,23%-2,00161,00162,95160,36162,97635K554
26/03/20191,15%1,85163,00161,15160,50163,39790K565
25/03/20190,72%1,15161,15161,10160,02162,87914K802
22/03/2019-1,48%-2,40160,00162,40160,00163,40837K600
21/03/20190,37%0,60162,40162,08161,00164,48668K550
20/03/20191,09%1,75161,80160,26160,26164,491M844
19/03/2019-2,73%-4,50160,05165,00160,05165,001M786
18/03/2019-0,25%-0,41164,55166,60163,01166,601M741
15/03/2019-0,04%-0,06164,96166,50163,00166,501M707
14/03/20190,19%0,32165,02164,70164,70166,49912K541
13/03/20190,13%0,21164,70165,20164,49165,34971K562
12/03/20190,00%0,00164,49164,54164,49165,412M976
11/03/20191,16%1,89164,49163,00163,00165,481M750
08/03/20191,80%2,88162,60159,90159,13163,961M814
07/03/2019-0,17%-0,28159,72159,99158,51160,00765K672
06/03/2019-0,40%-0,65160,00160,65158,50160,69817K476
01/03/20191,68%2,65160,65157,88153,00160,65718K599
28/02/20190,03%0,05158,00158,49157,03159,001M716
27/02/20191,35%2,10157,95155,00154,90158,90978K533
26/02/20191,03%1,59155,85154,53154,47156,00793K486
25/02/20190,05%0,08154,26154,00152,00154,31889K545
22/02/20191,43%2,18154,18152,00150,51154,18849K812
21/02/20190,46%0,70152,00151,31151,31152,001M939
20/02/2019-0,30%-0,46151,30151,76150,70151,99806K777


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br