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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/20190,46%0,70152,00151,31151,31152,001M939
20/02/2019-0,30%-0,46151,30151,76150,70151,99806K777
19/02/20190,94%1,41151,76150,29150,10151,761M1.037
18/02/20190,23%0,35150,35150,00149,55150,551M1.023
15/02/20190,01%0,02150,00149,98149,69150,002M1.167
14/02/2019-0,01%-0,01149,98149,99149,60149,99786K1.579
13/02/2019-0,01%-0,01149,99148,90148,90149,99754K578
12/02/20190,33%0,50150,00149,90148,90150,001M663
11/02/2019-0,33%-0,50149,50149,85149,02150,00968K675
08/02/20190,10%0,15150,00149,85149,60150,00570K537
07/02/2019-0,03%-0,05149,85149,95149,50149,99828K525
06/02/2019-0,01%-0,01149,90149,89149,67149,99712K514
05/02/20190,27%0,40149,91149,70149,51150,00950K676
04/02/2019-0,22%-0,33149,51149,84148,45149,871M828
01/02/2019-0,06%-0,09149,84149,87148,90149,901M671
31/01/20190,22%0,33149,93149,60149,60150,001M910
30/01/20190,40%0,60149,60149,00148,65149,60932K591
29/01/20190,00%0,00149,00149,00148,52149,00661K656
28/01/20190,34%0,50149,00148,50148,20149,00815K621
24/01/2019-0,36%-0,54148,50149,62148,00149,63889K638
23/01/20190,03%0,04149,04149,00149,00149,50835K539
22/01/20190,11%0,16149,00149,00148,59149,65842K541
21/01/2019-0,63%-0,94148,84149,30147,01149,30774K686
18/01/2019-0,01%-0,02149,78149,79146,68149,79970K801
17/01/20190,88%1,30149,80148,51146,67149,952M762
16/01/20191,25%1,84148,50147,51147,00148,50927K505
15/01/20190,08%0,11146,66146,54145,01147,991M875
14/01/2019-8,69%-13,94146,55158,00142,00158,003M2.085
11/01/2019-2,14%-3,51160,49165,49157,51165,492M852
10/01/2019-1,97%-3,30164,00168,99162,04169,002M905
09/01/20190,12%0,20167,30167,50166,10169,441M1.187
08/01/2019-0,33%-0,55167,10167,65167,08169,99793K433
07/01/20191,71%2,82167,65164,86164,83168,00576K395
04/01/20194,99%7,84164,83156,77156,77167,59818K440
03/01/20192,08%3,20156,99153,69153,69156,99593K324
02/01/20193,91%5,79153,79154,00151,98154,00319K231
28/12/20180,68%1,00148,00148,60147,80150,00426K268
27/12/2018-1,21%-1,80147,00148,78147,00148,78338K263
26/12/2018-0,03%-0,05148,80148,84148,09148,84192K194
21/12/20181,95%2,84148,85147,69146,30148,85291K209
20/12/2018-0,59%-0,87146,01147,00146,01148,83290K224
19/12/2018-3,36%-5,11146,88149,00145,51149,00562K334
18/12/20180,99%1,49151,99150,50149,50151,99224K202
17/12/2018-0,79%-1,20150,50151,65149,50151,65276K223
14/12/20181,18%1,77151,70149,93147,14151,88308K206
13/12/2018-0,05%-0,07149,93151,49148,15154,41329K236
12/12/20181,57%2,32150,00147,75146,01150,00356K220
11/12/20180,67%0,98147,68147,00146,70148,97306K183
10/12/20180,10%0,15146,70146,86145,03146,86231K202
07/12/20180,39%0,57146,55146,19145,98146,87444K197
06/12/20180,92%1,33145,98144,65144,65146,67179K149
05/12/2018-0,10%-0,15144,65144,20144,20145,99239K224
04/12/20180,21%0,30144,80144,50143,01144,80320K278
03/12/20181,05%1,50144,50143,10143,10145,00353K257
30/11/20180,72%1,02143,00141,98141,00144,86322K219
29/11/20180,37%0,53141,98141,49140,00141,98247K222
28/11/20180,32%0,45141,45140,20138,27141,45338K179
27/11/20180,56%0,78141,00140,00138,52141,00308K211
26/11/20180,21%0,29140,22139,93137,19140,22274K231
23/11/20180,67%0,93139,93139,00137,05139,95282K241
22/11/20181,73%2,37139,00136,64136,64139,00199K170
21/11/20180,65%0,88136,63137,30136,51137,30231K212
19/11/20180,06%0,08135,75135,59135,04137,37450K270
16/11/2018-0,02%-0,03135,67135,70135,01135,70271K243
14/11/2018-0,08%-0,11135,70135,45135,00135,80253K193
13/11/2018-0,03%-0,04135,81135,90135,00135,90301K186
12/11/20180,04%0,05135,85135,90135,00135,90224K163
09/11/20180,59%0,80135,80134,99134,21135,90190K156
08/11/20180,75%1,01135,00133,90133,12136,00307K160
07/11/2018-0,01%-0,01133,99134,00133,52134,01159K101
06/11/20182,29%3,00134,00131,00131,00135,00170K130
05/11/20180,00%0,00131,00130,98130,06131,00244K164
01/11/20180,00%0,00131,00130,99129,92131,00104K95
31/10/20181,17%1,51131,00129,49129,02132,95108K101
30/10/2018-0,32%-0,41129,49129,89128,43131,00369K199
29/10/2018-0,08%-0,10129,90129,99128,00129,99130K94
26/10/20181,96%2,50130,00127,50126,00130,00163K125
25/10/20182,81%3,48127,50124,50124,50127,50239K151
24/10/2018-0,14%-0,18124,02124,20123,00125,17125K130
23/10/20181,16%1,43124,20122,77122,30126,95214K143
22/10/2018-0,02%-0,02122,77122,71121,00122,78255K182
19/10/20181,91%2,30122,79120,80120,30122,97167K106
18/10/20180,43%0,51120,49119,98118,00120,99187K104
17/10/20182,00%2,35119,98117,63117,63120,00341K186
16/10/20180,44%0,51117,63117,51117,16117,65157K138
15/10/2018-0,07%-0,08117,12117,20117,07117,62142K102
11/10/2018-1,06%-1,25117,20118,00116,54118,30115K72
10/10/20181,64%1,91118,45117,00117,00118,50110K64
09/10/2018-0,48%-0,56116,54117,10116,54117,10238K76
08/10/20180,15%0,17117,10116,30116,30118,91172K93
05/10/20180,46%0,54116,93117,00115,72117,00135K77
04/10/20180,58%0,67116,39115,75115,72116,9599K57
03/10/20180,38%0,44115,72116,88115,40116,88165K83
02/10/2018-1,64%-1,92115,28116,31115,28117,01373K158
01/10/20180,50%0,58117,20116,60116,00119,38120K77
28/09/20180,81%0,94116,62116,37116,02116,7049K57
27/09/2018-1,88%-2,22115,68117,90115,55117,90311K115
26/09/20181,21%1,41117,90117,85115,60117,90121K63
25/09/20180,99%1,14116,49115,35115,19117,87219K115
24/09/2018-1,83%-2,15115,35117,50115,18117,90232K111
21/09/20180,43%0,50117,50116,95116,59117,98102K74


*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. (v2.3.0)
www.ibovx.com.br