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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20190,15%3,011.978,011.975,001.973,001.998,84263K28
22/04/2019-0,25%-5,001.975,001.980,001.975,001.980,0049K12
18/04/2019-0,25%-4,921.980,001.985,001.968,001.985,00436K51
17/04/2019-0,26%-5,081.984,921.990,001.970,001.990,00243K47
16/04/2019-0,40%-8,001.990,001.998,101.980,001.998,10254K33
15/04/20190,40%8,001.998,002.001,001.980,002.001,00258K49
12/04/2019-0,50%-10,001.990,002.000,001.985,002.000,00171K39
11/04/20190,00%0,002.000,002.000,001.990,002.008,97186K30
10/04/20190,00%0,012.000,002.005,001.999,902.019,90148K31
09/04/2019-0,74%-15,011.999,992.004,201.998,002.004,20150K27
08/04/20190,75%15,022.015,001.990,011.990,002.015,00112K25
05/04/20191,01%19,981.999,981.990,001.990,002.000,00104K24
04/04/2019-1,30%-26,001.980,002.006,001.980,002.006,00354K76
03/04/20190,95%18,902.006,002.018,991.997,012.034,40703K86
02/04/2019-0,40%-7,911.987,102.009,981.987,102.009,98155K27
01/04/2019-0,40%-7,991.995,012.003,001.981,002.005,0064K19
29/03/20190,10%2,002.003,002.000,912.000,002.003,00118K23
28/03/20190,05%1,002.001,002.005,002.000,002.005,0086K15
27/03/2019-0,60%-12,002.000,002.030,001.995,002.030,00168K37
26/03/2019-0,49%-9,902.012,002.020,002.004,502.020,00175K33
25/03/20190,09%1,902.021,902.029,942.004,502.038,87388K51
22/03/2019-0,64%-13,002.020,002.035,002.000,002.035,97151K28
21/03/20190,89%18,002.033,002.016,002.016,002.033,0034K15
20/03/2019-1,47%-30,002.015,002.045,011.990,102.045,01455K81
19/03/2019-0,49%-10,002.045,002.059,502.041,002.060,0088K23
18/03/20190,74%15,002.055,002.040,002.039,502.068,00121K20
15/03/2019-0,49%-10,002.040,002.050,002.040,002.068,00155K22
14/03/20190,49%10,002.050,002.043,992.040,002.050,00282K27
13/03/20190,49%10,002.040,002.030,002.022,002.041,99450K31
12/03/2019-0,49%-9,952.030,002.025,002.021,002.031,00101K21
11/03/20190,10%1,952.039,952.030,512.030,002.040,00140K40
08/03/2019-0,10%-2,002.038,002.040,002.020,002.042,00138K34
07/03/2019-0,44%-9,002.040,002.029,992.029,982.057,98332K32
06/03/20192,19%44,002.049,002.015,002.015,002.049,95104K19
01/03/20190,00%0,012.005,002.023,942.000,002.023,94276K31
28/02/2019-0,40%-8,012.004,992.025,002.000,002.027,00303K39
27/02/2019-1,32%-27,002.013,002.050,002.000,002.050,00454K81
26/02/2019-0,49%-9,992.040,002.020,002.020,002.070,00173K28
25/02/2019-0,05%-1,012.049,992.079,992.021,002.079,9967K15
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


*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
 editar cadastro  deslogar