Cotação atual, histórico e gráfico do papel: MAXR11

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
22/02/2019-0,44%-9,002.051,002.059,972.051,002.070,0035K9
21/02/20190,49%10,002.060,002.084,392.060,002.084,5014K7
20/02/20190,10%2,002.050,002.045,002.045,002.060,0070K25
19/02/20190,64%13,072.048,002.034,952.034,952.048,0067K13
18/02/20191,75%34,932.034,932.020,002.020,002.059,00118K22
15/02/2019-4,31%-90,002.000,002.090,002.000,002.090,003M126
14/02/20190,97%20,012.090,002.091,372.090,002.091,388K4
13/02/20190,87%17,882.069,992.055,122.050,092.084,99132K18
12/02/2019-1,05%-21,882.052,112.094,992.052,112.095,0044K15
11/02/20191,17%23,902.073,992.073,002.070,002.073,9964K15
08/02/2019-2,38%-49,912.050,092.084,802.050,092.084,8031K10
07/02/20190,00%0,002.100,002.109,992.100,002.126,90149K24
06/02/20190,83%17,282.100,002.100,002.099,922.100,0048K10
05/02/2019-1,76%-37,272.082,722.100,062.082,722.100,06157K30
04/02/20190,95%19,992.119,992.100,042.100,042.126,9970K17
01/02/2019-0,85%-17,992.100,002.101,002.100,002.101,0050K10
31/01/20191,34%27,992.117,992.091,002.091,002.129,99112K25
30/01/201912,97%240,002.090,002.001,001.996,012.124,971M198
29/01/20190,27%5,001.850,001.849,991.830,001.850,0015K8
28/01/2019-0,11%-2,001.845,001.847,001.845,001.848,0039K8
24/01/20190,11%2,021.847,001.830,001.829,991.847,00132K18
23/01/20191,37%24,981.844,981.820,001.820,001.850,0017K6
22/01/2019-1,18%-21,801.820,001.818,001.811,001.821,0040K7
21/01/20192,89%51,801.841,801.799,981.799,981.841,80105K24
18/01/20190,00%0,001.790,001.794,001.790,001.794,009K3
17/01/2019-0,26%-4,731.790,001.795,001.772,071.795,0016K7
16/01/20191,10%19,521.794,731.769,021.769,021.794,7318K8
15/01/2019-2,46%-44,791.775,211.816,991.768,001.817,0082K26
14/01/20190,55%10,001.820,001.763,011.763,011.820,0016K8
11/01/20191,12%19,991.810,001.793,011.793,001.810,0025K8
10/01/2019-0,56%-9,991.790,011.790,011.789,001.790,01258K27
09/01/2019-0,01%-0,111.800,001.800,021.800,001.800,0423K7
08/01/2019-0,27%-4,891.800,111.805,001.796,011.818,99130K23
07/01/20191,05%18,841.805,001.805,001.797,001.818,9299K22
04/01/20190,18%3,161.786,161.790,001.784,001.793,01124K20
03/01/2019-4,14%-77,001.783,001.829,991.755,001.829,99358K55
02/01/2019-4,37%-84,951.860,001.874,001.801,001.875,00228K41
28/12/20182,91%54,951.944,951.900,001.885,001.944,9542K9
27/12/2018-1,05%-20,001.890,001.890,001.890,001.890,00185K19
26/12/20180,00%0,001.910,001.937,901.910,001.950,0047K8
21/12/2018-0,52%-10,001.910,001.909,901.900,001.910,0036K15
20/12/20182,02%38,001.920,001.880,001.870,001.936,8777K17
19/12/20180,11%2,001.882,001.900,011.840,001.939,97253K30
18/12/20186,82%120,011.880,001.809,001.809,001.950,00598K54
17/12/2018-7,85%-150,011.759,991.702,011.702,011.780,001M172
14/12/20180,00%0,001.910,001.910,001.903,001.910,0057K8
13/12/20180,00%0,011.910,001.900,001.900,001.910,0015K3
12/12/20180,79%14,991.909,991.909,991.909,991.910,0025K3
10/12/2018-0,79%-15,021.895,001.900,001.880,001.900,01102K20
07/12/2018-4,45%-88,901.910,021.975,001.900,551.990,0096K17
06/12/20184,60%87,921.998,921.901,001.901,001.998,9418K9
04/12/2018-1,09%-21,001.911,002.000,001.910,502.000,00128K20
03/12/2018-4,99%-101,501.932,002.034,001.932,002.034,0014K6
30/11/2018-0,02%-0,502.033,502.033,502.033,502.033,502K1
29/11/2018-3,10%-65,002.034,002.034,002.034,002.034,004K1
27/11/201810,47%198,992.099,001.919,991.919,992.099,0030K8
26/11/2018-1,81%-34,991.900,011.900,011.900,001.934,9670K7
23/11/20180,00%0,001.935,001.900,011.900,011.935,0010K4
22/11/2018-2,86%-56,991.935,001.935,001.935,001.935,004K1
21/11/20185,70%107,491.991,991.858,011.845,051.992,00685K25
19/11/20180,51%9,541.884,501.895,001.880,001.895,0017K4
16/11/20181,57%28,961.874,961.850,141.850,141.874,9611K5
14/11/2018-0,22%-4,031.846,001.889,951.846,001.889,95197K22
13/11/2018-2,63%-49,971.850,031.930,001.850,031.950,0191K16
12/11/20180,26%5,001.900,001.900,001.900,001.900,0010K1
09/11/2018-0,26%-5,001.895,001.900,001.890,001.900,0027K5
08/11/2018-1,04%-20,001.900,001.900,001.890,001.900,0034K9
07/11/20181,05%20,001.920,001.900,011.900,001.920,0027K6
06/11/2018-1,04%-20,001.900,001.925,001.900,001.925,0031K4
05/11/20180,52%10,011.920,001.909,991.909,991.920,0034K5
31/10/20180,10%1,991.909,991.909,991.909,991.909,9910K2
30/10/2018-0,10%-1,991.908,001.909,981.908,001.909,9811K3
29/10/20181,06%19,991.909,991.894,001.894,001.909,9923K6
26/10/2018-0,21%-4,001.890,001.889,991.888,001.890,0028K8
25/10/20180,11%2,001.894,001.894,001.894,001.894,0017K6
24/10/20181,61%30,001.892,001.893,991.890,001.893,9919K8
22/10/20180,38%7,001.862,001.900,001.860,251.915,0032K9
19/10/2018-0,27%-5,001.855,001.900,001.855,001.915,0040K10
18/10/2018-2,87%-55,001.860,001.860,001.860,001.860,0017K3
17/10/20181,86%35,001.915,001.880,001.880,001.915,0057K9
16/10/20181,08%20,001.880,001.859,901.859,901.880,0013K6
15/10/20180,00%0,011.860,001.860,001.830,001.860,0089K13
11/10/2018-0,54%-10,011.859,991.870,001.850,001.870,0056K11
10/10/2018-1,58%-30,001.870,001.850,011.850,001.870,0032K4
08/10/20181,60%30,001.900,001.895,691.895,691.900,0036K6
05/10/20182,75%50,001.870,001.849,961.849,961.870,0054K7
03/10/2018-1,62%-29,991.820,001.840,001.820,001.849,9857K13
02/10/2018-0,80%-15,011.849,991.860,001.840,001.860,0011K5
01/10/20181,36%25,001.865,001.840,001.830,001.865,0018K5
28/09/2018-0,07%-1,231.840,001.845,001.840,001.845,0020K5
27/09/2018-0,53%-9,781.841,231.869,971.841,231.869,9715K4
26/09/2018-0,48%-8,991.851,011.860,011.851,011.860,0822K4
24/09/2018-1,32%-24,931.860,001.860,001.860,001.860,0026K3
21/09/20180,00%-0,051.884,931.884,941.884,931.884,944K2
20/09/20180,00%-0,021.884,981.870,001.870,001.884,9822K4
17/09/20180,27%4,991.885,001.850,001.850,001.887,9622K5
12/09/2018-0,59%-11,101.880,011.860,001.860,001.880,0119K5
11/09/20180,32%6,111.891,111.909,961.891,111.909,9615K5
10/09/20181,34%25,001.885,001.880,001.880,001.885,0117K4
05/09/20181,09%20,001.860,001.860,001.860,001.860,0026K4
04/09/2018-3,16%-60,001.840,001.900,001.840,001.900,0046K8


*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
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  quantidade de altas e baixas  maiores volume Bovespa  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  contato  remover propagandas
app android
app ios
 editar cadastro  deslogar