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
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
17/03/2020-5,87%-6,99112,01119,00105,70119,00863K647
16/03/2020-10,53%-14,00119,00129,99115,22129,99651K551
13/03/2020-4,21%-5,85133,00138,80127,11152,17746K515
12/03/2020-7,56%-11,35138,85149,99127,47149,99691K544
11/03/2020-1,11%-1,69150,20151,90150,20160,00449K212
10/03/20201,58%2,36151,89149,53148,03152,79684K420
09/03/2020-3,29%-5,08149,53154,61146,65154,97780K460
06/03/2020-4,56%-7,39154,61161,50154,61166,00317K257
05/03/2020-0,24%-0,39162,00162,39161,50170,00452K254
04/03/20202,07%3,29162,39159,00158,71166,11314K223
03/03/20200,70%1,10159,10158,00157,02161,73300K231
02/03/20201,94%3,00158,00154,29154,00158,00483K360
28/02/2020-1,23%-1,93155,00155,00153,70155,60426K339
27/02/2020-0,35%-0,55156,93157,98151,88158,99699K461
26/02/2020-1,57%-2,51157,48158,51156,51159,19444K321
21/02/2020-1,40%-2,27159,99165,79157,60165,79545K382
20/02/2020-2,55%-4,24162,26166,49162,21166,49281K227
19/02/20200,00%0,00166,50166,50162,20166,50463K272
18/02/2020-0,89%-1,49166,50167,99165,15169,80211K171
17/02/2020-0,53%-0,90167,99168,90167,50170,99302K246
14/02/20202,30%3,79168,89165,10165,10168,89475K320
13/02/20200,42%0,69165,10164,41164,41166,94333K229
12/02/20200,90%1,47164,41163,25161,91165,29422K404
11/02/20200,92%1,49162,94161,20161,20162,99384K219
10/02/2020-0,95%-1,55161,45164,99161,21164,99594K352
07/02/20201,02%1,65163,00162,01161,50164,88415K297
06/02/2020-1,99%-3,27161,35164,70161,35165,00663K327
05/02/20200,04%0,07164,62164,45162,16164,99388K245
04/02/2020-0,22%-0,36164,55165,00163,00165,28744K424
03/02/2020-1,72%-2,89164,91167,80163,95170,01199K239
31/01/2020-0,03%-0,05167,80167,84166,00167,84162K202
30/01/20200,04%0,06167,85167,79165,00169,89438K324
29/01/2020-1,24%-2,11167,79168,01167,61169,79367K315
28/01/20200,53%0,90169,90169,00167,00171,20298K171
27/01/2020-1,74%-3,00169,00171,15169,00171,89327K212
24/01/20200,89%1,51172,00170,49170,49172,00307K129
23/01/2020-0,62%-1,06170,49171,00169,01171,00425K222
22/01/20200,33%0,57171,55170,98170,01172,00311K221
21/01/2020-0,04%-0,07170,98171,05170,17172,05314K250
20/01/2020-1,00%-1,73171,05173,00171,00173,70340K278
17/01/2020-0,02%-0,03172,78172,98172,16177,65385K267
16/01/2020-1,53%-2,69172,81171,51171,51178,18488K384
15/01/2020-1,13%-2,00175,50178,00175,30180,00573K408
14/01/2020-0,73%-1,31177,50178,81177,50179,28264K178
13/01/20201,94%3,41178,81176,04175,47179,25441K280
10/01/20202,87%4,90175,40171,90171,00178,00670K384
09/01/2020-1,79%-3,10170,50173,60170,01173,60496K317
08/01/2020-1,17%-2,06173,60175,01170,26175,66589K414
07/01/2020-3,54%-6,44175,66182,10167,99182,101M619
06/01/2020-0,46%-0,85182,10182,33180,70182,94552K365
03/01/2020-0,03%-0,05182,95183,01182,34184,95526K356
02/01/2020-2,65%-4,98183,00187,40179,25187,40706K495
30/12/20190,21%0,40187,98187,58187,58188,60407K251
27/12/2019-0,38%-0,72187,58188,30187,56189,49501K320
26/12/20190,36%0,67188,30187,77187,71189,49680K279
23/12/20190,02%0,03187,63187,62187,01188,00538K308
20/12/20191,40%2,59187,60185,82185,82187,97332K231
19/12/2019-0,34%-0,64185,01188,75185,00188,75387K213
18/12/2019--185,65188,00185,55188,00547K255


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br