ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: JOGO11

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
19/08/2022-2,79%-1,8564,3564,6564,1964,9320K23
18/08/2022-0,38%-0,2566,2066,4564,7066,4529K18
17/08/2022-0,60%-0,4066,4566,0066,0066,86112K22
16/08/20220,68%0,4566,8567,2966,0167,2971K20
15/08/20220,30%0,2066,4066,2065,8866,6639K19
12/08/2022-0,45%-0,3066,2066,5065,5066,507K12
11/08/20221,76%1,1566,5065,0065,0067,49200K31
10/08/20221,62%1,0465,3564,9963,8565,35105K22
09/08/2022-1,52%-0,9964,3164,6364,1464,69166K26
08/08/2022-2,39%-1,6065,3066,5565,0966,55415K87
05/08/2022-1,33%-0,9066,9066,9666,6967,67110K18
04/08/20220,41%0,2867,8067,5267,3368,4072K24
03/08/20221,46%0,9767,5266,2966,2967,5257K20
02/08/20221,91%1,2566,5564,5564,5566,71209K17
01/08/20220,46%0,3065,3065,0064,9765,3082K16
29/07/20220,23%0,1565,0064,1163,2165,19702K27
28/07/2022-1,44%-0,9564,8564,5163,5265,4281K19
27/07/20221,23%0,8065,8064,3564,3565,8058K13
26/07/2022-2,18%-1,4565,0066,4564,9766,79136K198
25/07/2022-0,82%-0,5566,4567,0564,8767,161M1.240
22/07/2022-4,22%-2,9567,0068,4067,0069,13243K25
21/07/20222,34%1,6069,9567,0067,0069,95301K28
20/07/20223,40%2,2568,3565,4065,4068,35363K137
19/07/20221,77%1,1566,1064,5064,5066,1037K15
18/07/20221,48%0,9564,9564,0064,0065,45115K26
15/07/20220,63%0,4064,0062,6562,6564,0031K13
14/07/2022-0,45%-0,2963,6063,8862,1963,8942K26
13/07/2022-1,07%-0,6963,8963,5163,3063,8954K15
12/07/20220,86%0,5564,5864,0364,0365,05340K28
11/07/2022-1,54%-1,0064,0363,9863,9064,23282K19
08/07/2022-1,31%-0,8665,0365,8664,8765,9949K24
07/07/20220,75%0,4965,8965,7165,5566,0451K17
06/07/2022-1,16%-0,7765,4065,5165,3365,781M80
05/07/20222,29%1,4866,1764,2963,0166,172M53
04/07/20221,01%0,6564,6964,0562,8964,802K10
01/07/20222,23%1,4064,0462,6462,5964,04675K74
30/06/2022-0,59%-0,3762,6462,0261,1062,6499K49
29/06/2022-2,11%-1,3663,0163,6562,7363,72260K34
28/06/2022-2,32%-1,5364,3765,9064,2966,09192K48
27/06/2022-1,92%-1,2965,9067,1965,3967,85250K85
24/06/20223,62%2,3567,1964,0164,0167,25622K71
23/06/20222,97%1,8764,8462,9762,8664,845M121
22/06/2022-0,32%-0,2062,9763,1762,7563,352M32
21/06/20224,97%2,9963,1762,0062,0063,583M69
20/06/2022-1,78%-1,0960,1861,2760,0261,5070K106
17/06/2022-2,05%-1,2861,2762,4960,3862,49307K37
15/06/20220,06%0,0462,5562,7861,0663,092M39
14/06/20220,34%0,2162,5162,2962,1762,75964K19
13/06/2022-2,60%-1,6662,3063,5062,2863,5083K27
10/06/2022-0,76%-0,4963,9663,8663,8664,6645K21
09/06/2022-2,33%-1,5464,4565,4864,4565,73432K20
08/06/20221,23%0,8065,9965,9864,4066,2550K36
07/06/20222,82%1,7965,1963,8063,7065,82161K152
06/06/20221,28%0,8063,4062,4062,3164,03900K43
03/06/2022-3,25%-2,1062,6064,7062,3064,70202K168
02/06/20223,11%1,9564,7062,7562,7564,7036K31
01/06/20220,08%0,0562,7563,0062,1063,05183K80
31/05/20222,07%1,2762,7062,0061,3563,07448K49
30/05/2022-1,40%-0,8761,4362,0061,1862,0044K55
27/05/20220,81%0,5062,3061,0261,0062,61852K44
26/05/20221,64%1,0061,8061,3061,3062,0038K14
25/05/20221,42%0,8560,8059,9559,9560,9844K27
24/05/2022-2,20%-1,3559,9561,1359,5361,13366K82
23/05/2022-0,81%-0,5061,3062,0060,5862,00120K58
20/05/2022-1,44%-0,9061,8062,7160,6462,71423K109
19/05/20220,56%0,3562,7062,3461,1663,17380K78
18/05/2022-1,03%-0,6562,3562,9560,7063,503M81
17/05/20222,76%1,6963,0061,7060,7063,01317K205
16/05/2022-2,68%-1,6961,3163,0060,7663,00894K225
13/05/20224,83%2,9063,0060,1660,1563,00877K902
12/05/20221,18%0,7060,1058,0057,1660,36261K42
11/05/2022-0,83%-0,5059,4059,7059,4061,07772K49
10/05/20220,67%0,4059,9060,9959,0860,99213K90
09/05/2022-4,65%-2,9059,5061,9059,3362,39301K199
06/05/20220,40%0,2562,4062,5662,0063,26476K151
05/05/2022-3,79%-2,4562,1564,6062,0166,00207K42
04/05/20222,54%1,6064,6063,3063,1664,60634K191
03/05/2022-1,56%-1,0063,0064,0062,5165,052M232
02/05/20223,23%2,0064,0062,0062,0064,481M57
29/04/2022-0,56%-0,3562,0062,2961,5063,92133K80
28/04/20221,22%0,7562,3562,2061,6362,88170K43
27/04/2022-0,88%-0,5561,6062,5060,7563,33132K37
26/04/20220,24%0,1562,1562,0062,0063,2475K42
25/04/20220,98%0,6062,0061,0160,2063,341M170
22/04/2022-1,60%-1,0061,4062,0060,8062,36373K41
20/04/2022-2,35%-1,5062,4064,4361,0064,43237K107
19/04/20221,19%0,7563,9063,1662,9864,21150K64
18/04/2022-2,40%-1,5563,1564,0563,0066,20557K138
14/04/2022-5,13%-3,5064,7067,0764,5067,541M437
13/04/20224,28%2,8068,2065,5164,5268,205M751
12/04/2022-0,61%-0,4065,4065,8064,5766,806M887
11/04/2022-4,05%-2,7865,8067,5065,8067,705M485
08/04/2022-0,03%-0,0268,5868,6066,5569,009M589
07/04/20220,44%0,3068,6068,0067,2069,303M65
06/04/2022-1,87%-1,3068,3069,4867,7069,5010M141
05/04/2022-1,57%-1,1169,6070,4569,2971,394M501
04/04/20222,09%1,4570,7169,3169,2670,813M545
01/04/2022-1,06%-0,7469,2670,0568,8370,354M691
31/03/2022-2,71%-1,9570,0071,4969,7072,194M107
30/03/2022-1,24%-0,9071,9572,4071,6873,427M344
29/03/20222,32%1,6572,8571,0071,0073,597M48
28/03/20221,64%1,1571,2070,1269,5371,906M87
25/03/2022-2,78%-2,0070,0572,0569,5573,267M212
24/03/20220,21%0,1572,0570,3069,7372,1910M535
23/03/2022-2,44%-1,8071,9073,7071,8473,707M74
22/03/20222,22%1,6073,7070,8270,8273,996M151
21/03/2022-3,29%-2,4572,1074,5471,0074,5446M704
18/03/20222,62%1,9074,5572,0071,6074,592M147
17/03/2022-2,42%-1,8072,6574,4572,0774,453M36
16/03/20226,97%4,8574,4569,3069,3074,453M48
15/03/20222,58%1,7569,6067,7166,9669,604M53
14/03/2022-2,88%-2,0167,8569,2167,6070,684M69
11/03/20220,09%0,0669,8669,8069,3271,002M54
10/03/2022-3,19%-2,3069,8072,1669,7072,163M50
09/03/20223,37%2,3572,1069,8069,2072,102M40
08/03/2022-0,43%-0,3069,7570,0669,0570,804M111
07/03/2022-2,37%-1,7070,0571,5070,0072,852M97
04/03/2022-2,25%-1,6571,7573,4171,7574,892M65
03/03/2022-4,43%-3,4073,4076,8073,1176,803M91
02/03/2022-2,66%-2,1076,8079,9976,7280,001M77
25/02/20222,87%2,2078,9074,7174,7178,901M88
24/02/20224,92%3,6076,7072,0065,3176,702M191
23/02/2022-2,53%-1,9073,1074,5173,0075,18430K91
22/02/2022-1,95%-1,4975,0076,0574,9476,502M240
21/02/2022-1,62%-1,2676,4977,7576,1179,2555K92
18/02/2022-1,59%-1,2677,7580,4077,0281,00716K98
17/02/2022-2,09%-1,6979,0180,7079,0181,9967K85
16/02/2022-2,48%-2,0580,7083,6980,0683,701M77
15/02/20222,44%1,9782,7580,7880,7882,7532K30
14/02/2022-1,54%-1,2680,7882,0080,1982,001M101
11/02/2022-2,89%-2,4482,0482,5081,4684,47977K74
10/02/2022-2,00%-1,7284,4886,2084,2086,492M128
09/02/20222,63%2,2186,2083,5183,5186,20105K59
08/02/2022--83,9983,9982,2184,50196K30


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito