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
09/04/2021-0,31%-0,33106,80106,50106,00106,90198K241
08/04/2021-0,05%-0,05107,13107,18107,04107,99102K148
07/04/20210,17%0,18107,18107,00107,00107,90147K202
06/04/2021-0,80%-0,86107,00107,86107,00107,86147K253
05/04/2021-0,95%-1,03107,86108,88107,30108,88308K421
01/04/20211,76%1,88108,89107,92106,02109,64164K270
31/03/20210,01%0,01107,01107,89106,91107,92211K230
30/03/2021-0,51%-0,55107,00107,99107,00107,99195K251
29/03/2021-2,21%-2,43107,55108,00107,15110,00210K280
26/03/20213,88%4,11109,98105,87105,62110,97247K289
25/03/20211,51%1,57105,87104,30103,50106,01312K294
24/03/20210,29%0,30104,30104,00104,00104,97122K211
23/03/2021-0,19%-0,20104,00104,99103,99104,99249K440
22/03/20210,10%0,10104,20104,10104,00104,98220K273
19/03/20210,87%0,90104,10104,92103,04104,92191K281
18/03/20210,19%0,20103,20102,99102,09105,10278K280
17/03/20210,55%0,56103,00102,29102,05103,00206K208
16/03/20211,63%1,64102,44100,80100,38103,00189K220
15/03/20210,78%0,78100,80100,0299,96102,44292K341
12/03/20210,12%0,12100,0299,9199,91100,02152K219
11/03/20210,05%0,0599,9099,8699,86100,02390K261
10/03/20210,01%0,0199,8599,8399,66100,05287K298
09/03/2021-0,15%-0,1599,84100,0099,53100,80338K588
08/03/2021-1,98%-2,0299,99102,0099,05102,00653K696
05/03/2021-3,57%-3,78102,01105,77102,01105,77559K933
04/03/2021-1,77%-1,91105,79107,70105,00107,70416K447
03/03/2021-0,28%-0,30107,70108,00107,00108,40284K348
02/03/2021-0,46%-0,50108,00108,51107,01108,60218K397
01/03/2021-0,60%-0,66108,50109,16108,50112,72392K414
26/02/2021-0,33%-0,36109,16109,53108,40110,00420K1.478
25/02/2021-3,08%-3,48109,52113,00109,50113,01975K3.537
24/02/2021-2,33%-2,70113,00115,55111,96116,38787K1.142
23/02/2021-1,07%-1,25115,70116,93115,70116,93304K350
22/02/2021-1,63%-1,94116,95118,00116,80118,89426K403
19/02/20210,50%0,59118,89118,30117,55119,00282K297
18/02/2021-1,27%-1,52118,30119,82117,45119,82423K465
17/02/2021-0,40%-0,48119,82120,30118,65120,30189K293
12/02/20211,77%2,09120,30118,00117,82120,30250K312
11/02/20210,60%0,71118,21117,50117,50118,56189K202
10/02/2021-0,43%-0,51117,50118,00117,50118,00262K297
09/02/2021-0,71%-0,84118,01118,84118,00119,00253K292
08/02/2021-0,53%-0,63118,85119,11118,80119,48315K282
05/02/20210,05%0,06119,48119,50118,95121,38285K289
04/02/2021-0,34%-0,41119,42119,70119,00120,50231K226
03/02/20210,61%0,73119,83119,10119,10120,19280K263
02/02/20210,00%0,00119,10119,02117,77119,10437K426
01/02/2021-1,05%-1,26119,10120,36119,01120,80403K405
29/01/2021-0,45%-0,55120,36120,85120,00120,91195K241
28/01/2021-0,09%-0,11120,91121,02120,17122,00292K280
27/01/2021-1,45%-1,78121,02122,79121,02122,79367K325
26/01/2021-0,93%-1,15122,80123,95122,24124,00448K405
22/01/20210,19%0,24123,95123,99122,01123,99235K296
21/01/20210,38%0,47123,71123,24122,60124,50268K303
20/01/2021-0,84%-1,05123,24124,29123,24124,96373K350
19/01/2021-0,40%-0,50124,29124,50124,08124,90190K262
18/01/2021-0,12%-0,15124,79124,94123,90124,94386K460
15/01/20210,52%0,65124,94124,31123,80124,98242K377
14/01/20210,17%0,21124,29124,08123,51125,01381K346
13/01/2021-0,62%-0,77124,08124,85124,05124,85144K245
12/01/2021-0,79%-1,00124,85125,95124,85125,95297K309
11/01/2021-0,02%-0,03125,85125,90125,05126,00232K251
08/01/20210,69%0,86125,88125,02125,01126,00230K335
07/01/2021-0,96%-1,21125,02125,70125,02126,22204K364
06/01/20210,13%0,16126,23126,09125,50126,48257K314
05/01/20210,84%1,05126,07125,02125,02126,49337K352
04/01/2021-1,11%-1,40125,02126,42124,02126,42315K381
30/12/20201,57%1,96126,42124,46124,01127,40265K233
29/12/2020-0,22%-0,28124,46124,90124,00125,49336K253
28/12/2020-2,56%-3,28124,74127,00124,50127,50630K467
23/12/2020-0,63%-0,81128,02128,10127,72128,83287K246
22/12/20204,23%5,23128,83123,12123,12128,83408K305
21/12/2020-1,31%-1,64123,60125,10123,01125,10208K264
18/12/20202,66%3,24125,24123,50122,60125,50260K312
17/12/2020-2,32%-2,90122,00124,90122,00125,25183K316
16/12/20200,73%0,90124,90124,00123,00124,90189K240
15/12/20200,16%0,20124,00124,33123,80125,36167K214
14/12/2020-0,30%-0,37123,80124,17123,69125,81178K245
11/12/2020-0,06%-0,08124,17124,26123,85126,30228K215
10/12/20201,39%1,70124,25122,55122,55126,30280K267
09/12/2020-0,68%-0,84122,55122,57122,55124,00226K251
08/12/2020-0,49%-0,61123,39123,90122,56125,80719K737
07/12/2020-0,24%-0,30124,00124,30122,53125,68446K373
04/12/20200,24%0,30124,30125,00124,00125,44279K214
03/12/2020-0,36%-0,45124,00124,45122,01126,00404K408
02/12/2020-0,39%-0,49124,45124,24124,14124,84201K241
01/12/2020-0,86%-1,09124,94126,05124,24127,28290K305
30/11/20200,66%0,83126,03125,20124,80128,89479K396
27/11/20200,24%0,30125,20124,98124,51128,89301K296
26/11/20200,73%0,90124,90124,00123,50124,97421K315
25/11/20201,36%1,66124,00122,00122,00124,00337K346
24/11/20200,65%0,79122,34121,55121,55122,98146K200
23/11/20200,42%0,51121,55121,06121,06121,74275K225
20/11/20200,86%1,03121,04120,03120,03122,99179K202
19/11/2020-1,63%-1,99120,01122,20120,01122,30259K261
18/11/2020-0,41%-0,50122,00122,52121,83122,53177K221
17/11/2020-0,33%-0,41122,50122,23122,23123,00298K183
16/11/20200,46%0,56122,91122,51122,35122,91225K198
13/11/2020-0,33%-0,40122,35122,75122,22123,14142K185
12/11/2020-1,30%-1,62122,75124,39122,74124,39116K171
11/11/2020-0,30%-0,37124,37124,74124,17124,89121K155
10/11/2020-0,21%-0,26124,74125,00124,22125,00279K238
09/11/20202,46%3,00125,00122,30122,30125,00326K287
06/11/2020-2,40%-3,00122,00125,00122,00125,00259K269
05/11/20202,04%2,50125,00122,79122,50127,94260K203
04/11/20202,48%2,97122,50119,53118,90122,63238K244
03/11/2020-0,31%-0,37119,53119,90117,71119,90224K287
30/10/2020-2,40%-2,95119,90120,51117,88122,99323K340
29/10/2020-0,12%-0,15122,85122,98115,30125,99486K554
28/10/2020-4,31%-5,54123,00127,70120,01128,03458K583
27/10/2020-1,71%-2,24128,54128,00127,50129,67263K328
26/10/2020-0,09%-0,12130,78130,80129,15131,92294K376
23/10/20202,72%3,47130,90127,43125,86131,10663K450
22/10/20203,02%3,73127,43124,00123,95127,84772K613
21/10/20201,80%2,19123,70122,00121,00124,89602K526
20/10/20201,00%1,20121,51120,53120,50122,99187K221
19/10/20200,25%0,30120,31120,01120,01125,01310K243
16/10/2020-1,29%-1,57120,01121,58120,00122,50348K290
15/10/2020-0,25%-0,31121,58121,85119,94122,00230K278
14/10/20201,96%2,34121,89119,55119,55122,00141K228
13/10/2020-2,33%-2,85119,55122,40118,00122,89454K433
09/10/20200,05%0,06122,40122,34122,02122,90175K176
08/10/20200,44%0,54122,34121,80121,50123,02218K276
07/10/2020-0,16%-0,20121,80121,98120,37122,88365K348
06/10/20203,84%4,51122,00117,51115,00122,00328K363
05/10/20201,02%1,19117,49116,30114,10118,50251K399
02/10/20203,00%3,39116,30113,80112,92116,30600K495
01/10/2020-0,48%-0,54112,91113,89112,50113,89251K303
30/09/20200,33%0,37113,45113,08112,50113,90157K225
29/09/2020-2,10%-2,42113,08115,51112,00115,63551K554
28/09/2020-1,27%-1,48115,50116,51115,40117,99441K430
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--118,15119,44117,85119,90373K242


*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


© 2017-2021 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