ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2020-0,18%-4,002.231,002.253,992.231,002.253,9961K16
20/02/2020-0,84%-19,002.235,002.252,992.232,022.253,01193K24
19/02/20201,08%24,002.254,002.259,972.232,522.259,9776K19
18/02/2020-0,43%-9,612.230,002.258,862.230,002.259,00313K44
17/02/2020-1,12%-25,392.239,612.265,002.230,002.265,00154K33
14/02/20200,13%3,052.265,002.260,972.260,972.267,0066K14
13/02/20200,53%11,952.261,952.232,002.231,002.262,9570K14
12/02/20200,00%0,002.250,002.251,002.250,002.265,00192K29
11/02/2020-1,14%-26,002.250,002.261,002.213,002.270,00101K22
10/02/2020-1,34%-31,012.276,002.306,672.216,002.306,68282K52
07/02/2020-0,50%-11,682.307,012.319,002.307,012.350,00253K45
06/02/20200,81%18,692.318,692.328,982.300,002.329,00332K37
05/02/2020-0,56%-13,012.300,002.305,002.290,002.312,98110K21
04/02/20200,35%8,012.313,012.300,002.292,002.320,01143K25
03/02/2020-1,03%-24,012.305,002.329,012.290,002.329,95155K33
31/01/20201,09%25,012.329,012.304,002.268,012.329,9595K21
30/01/20200,17%4,002.304,002.287,092.278,012.304,00177K29
29/01/2020-0,14%-3,332.300,002.295,002.287,092.329,93244K48
28/01/2020-0,24%-5,622.303,332.308,952.285,012.308,95129K34
27/01/2020-1,33%-31,042.308,952.304,342.280,002.337,00397K39
24/01/2020-0,09%-2,132.339,992.350,012.328,102.369,97180K35
23/01/2020-1,59%-37,882.342,122.370,002.300,002.393,97255K47
22/01/20200,59%14,002.380,002.395,002.380,002.400,00136K23
21/01/2020-1,58%-38,002.366,002.400,022.365,012.416,00309K50
20/01/2020-1,83%-44,872.404,002.403,102.386,002.418,00530K102
17/01/2020-1,06%-26,262.448,872.500,002.435,002.500,00198K36
16/01/20201,36%33,132.475,132.441,982.434,012.492,99188K42
15/01/20200,00%-0,022.442,002.442,032.442,002.549,99259K35
14/01/2020-0,89%-21,982.442,022.472,052.434,002.489,99162K27
13/01/20201,32%32,002.464,002.455,002.454,992.479,00204K26
10/01/2020-0,33%-8,052.432,002.499,982.400,002.549,00360K45
09/01/2020-5,02%-128,952.440,052.425,502.351,002.500,00264K61
08/01/20201,86%46,992.569,002.522,012.500,002.569,00202K31
07/01/20200,88%22,012.522,012.490,002.480,002.575,00382K50
06/01/20202,04%50,022.500,002.449,982.401,012.500,00253K36
03/01/20200,45%11,032.449,982.449,992.380,002.449,99191K43
02/01/20201,62%38,852.438,952.415,002.400,012.449,9992K20
30/12/20190,38%9,092.400,102.388,942.370,002.414,99357K27
27/12/20190,28%6,572.391,012.414,992.386,002.414,99268K34
26/12/20191,90%44,442.384,442.340,012.340,012.405,00228K48
23/12/20191,21%28,002.340,002.323,992.308,002.340,00125K27
20/12/2019-0,13%-3,002.312,002.319,742.311,002.323,00176K35
19/12/20190,48%11,002.315,002.313,992.305,002.315,0074K19
18/12/20190,67%15,292.304,002.288,702.275,002.309,99243K33
17/12/2019-0,49%-11,282.288,712.300,022.288,532.320,00281K55
16/12/20190,22%4,992.299,992.290,002.290,002.322,00369K59
13/12/20191,73%38,972.295,002.270,002.250,002.300,001M45
12/12/2019-0,75%-16,972.256,032.261,032.250,002.304,00580K64
11/12/20190,53%12,002.273,002.269,002.260,002.273,00145K28
10/12/20191,05%23,502.261,002.246,002.240,002.261,40218K33
09/12/2019-0,69%-15,502.237,502.223,182.223,182.239,99272K48
06/12/2019-0,40%-9,002.253,002.266,512.240,142.270,00181K48
05/12/20190,76%17,002.262,002.245,002.245,002.262,00149K39
04/12/20190,22%5,002.245,002.240,002.236,502.245,00144K37
03/12/20190,90%20,002.240,002.246,992.223,402.250,00293K55
02/12/2019-1,25%-28,002.220,002.259,002.220,002.261,991M153
29/11/2019-0,09%-2,002.248,002.250,002.238,002.251,99319K55
28/11/20190,45%10,002.250,002.262,972.237,012.262,97233K44
27/11/2019-0,53%-12,002.240,002.267,002.240,002.267,00553K81
26/11/2019-0,71%-16,002.252,002.255,012.250,002.269,00241K54
25/11/20190,44%9,832.268,002.258,172.245,202.270,00348K48
22/11/20191,03%23,042.258,172.248,492.235,212.258,17110K20
21/11/2019-0,66%-14,872.235,132.258,182.235,002.258,18168K38
19/11/20191,30%28,972.250,002.258,182.244,352.258,18115K27
18/11/2019-0,85%-18,972.221,032.267,002.221,032.269,00289K45
14/11/20190,00%0,002.240,002.240,012.223,002.249,9978K17
13/11/2019-2,18%-49,992.240,002.250,002.240,002.280,00155K30
12/11/20192,92%64,992.289,992.225,012.221,002.289,99257K51
11/11/20190,14%3,122.225,002.249,992.215,002.250,10140K30
08/11/20190,17%3,882.221,882.200,322.200,002.221,88295K45
07/11/20190,36%7,902.218,002.219,502.200,002.250,00196K45
06/11/20190,00%0,102.210,102.240,002.200,002.240,01241K49
05/11/20190,00%0,012.210,002.219,972.203,252.240,00209K51
04/11/20190,45%9,992.209,992.234,452.195,002.248,98380K64
01/11/20190,00%0,002.200,002.204,002.180,222.248,99278K62
31/10/20190,55%12,012.200,002.188,002.180,002.203,97190K39
30/10/2019-0,23%-5,012.187,992.199,492.170,002.199,50170K30
29/10/2019-0,23%-5,002.193,002.198,002.170,002.205,00136K33
28/10/20190,83%18,002.198,002.216,002.170,002.216,00221K41
25/10/2019-0,89%-19,492.180,002.200,002.173,002.219,99332K40
24/10/20190,71%15,542.199,492.180,002.171,002.200,00168K39
23/10/20192,79%59,212.183,952.124,742.120,002.183,95175K40
22/10/20191,91%39,742.124,742.088,002.050,152.125,55954K109
21/10/20190,38%7,992.085,002.099,002.050,002.110,32730K103
18/10/2019-1,70%-35,982.077,012.112,992.050,002.112,991M213
17/10/20190,71%14,982.112,992.111,972.095,502.112,99280K48
16/10/20190,10%2,012.098,012.109,832.096,102.119,00326K48
15/10/20190,04%0,872.096,002.100,002.095,002.115,00246K70
14/10/2019-0,23%-4,882.095,132.111,012.090,002.140,00675K110
11/10/20190,00%0,012.100,012.099,982.085,002.139,67463K100
10/10/2019-3,32%-72,012.100,002.172,022.070,002.172,02398K87
09/10/2019-1,05%-22,942.172,012.187,972.161,012.187,97137K35
08/10/2019-0,95%-21,102.194,952.198,992.160,022.200,00150K43
07/10/2019-0,27%-6,052.216,052.222,112.216,012.230,00167K33
04/10/20190,46%10,092.222,102.220,002.220,002.236,343M40
03/10/2019-0,72%-15,992.212,012.220,002.210,002.222,9929K13
02/10/20191,04%23,002.228,002.210,162.200,002.228,00150K42
01/10/2019-1,03%-23,002.205,002.227,992.200,002.227,99329K49
30/09/20190,50%11,002.228,002.202,042.201,002.228,0078K28
27/09/20190,41%9,002.217,002.207,992.201,032.222,9969K20
26/09/2019-0,98%-21,882.208,002.219,182.208,002.228,35161K37
25/09/20190,49%10,892.229,882.208,012.208,012.231,202M29
24/09/20190,54%12,012.218,992.206,962.206,962.220,01286K32
23/09/2019-1,54%-34,502.206,982.241,482.200,002.245,00430K89
20/09/20190,92%20,482.241,482.243,862.220,002.243,88543K42
19/09/2019-1,73%-38,992.221,002.249,992.220,002.250,00154K36
18/09/2019-0,40%-8,982.259,992.271,992.200,002.285,00413K81
17/09/20190,80%17,972.268,972.264,982.230,002.271,95194K44
16/09/2019-0,84%-19,002.251,002.270,012.251,002.279,90195K41
13/09/20190,31%7,002.270,002.279,992.261,002.296,55163K25
12/09/20191,84%40,992.263,002.230,002.222,002.320,0091K35
11/09/2019-1,68%-38,002.222,012.300,962.207,002.300,96230K52
10/09/2019-1,70%-39,122.260,012.300,002.200,002.300,00401K90
09/09/2019-2,14%-50,372.299,132.329,992.272,002.329,99227K70
06/09/2019-0,66%-15,502.349,502.369,982.340,122.369,98322K52
05/09/20190,59%13,802.365,002.351,802.311,002.365,00881K60
04/09/2019-0,16%-3,802.351,202.357,002.343,012.359,00489K66
03/09/20190,68%16,002.355,002.344,992.344,992.355,00303K38
02/09/20191,04%24,002.339,002.345,002.316,912.345,00310K45
30/08/2019-0,64%-15,002.315,002.345,002.315,002.345,00398K51
29/08/20191,52%34,902.330,002.295,102.295,102.345,001M87
28/08/2019-0,21%-4,902.295,102.297,012.295,102.337,00647K65
27/08/20190,00%0,002.300,002.323,002.295,002.339,00405K48
26/08/2019-1,71%-40,012.300,002.340,012.300,002.345,00396K49
23/08/2019-0,43%-9,992.340,012.349,992.303,002.349,99479K49
22/08/20190,38%9,002.350,002.344,992.337,002.350,00298K34
21/08/2019-0,17%-4,002.341,002.344,962.334,002.344,97199K34
20/08/20190,64%15,002.345,002.345,002.324,512.345,00276K40
19/08/2019-0,21%-5,002.330,002.349,962.325,002.350,00289K47
16/08/20190,00%-0,022.335,002.346,992.330,002.347,00386K68
15/08/2019-0,13%-2,982.335,022.349,902.330,002.350,00340K69
14/08/2019-0,09%-2,002.338,002.340,002.332,152.349,99159K39
13/08/2019-0,34%-8,002.340,002.350,002.340,002.370,00203K36
12/08/2019--2.348,002.375,002.312,002.380,003M101


*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. (v3.0.0)
www.ibovx.com.br