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: MORE11

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
02/02/2024-0,25%-0,1976,2176,4076,0076,982M3.135
01/02/2024-0,59%-0,4576,4076,8575,9077,002M787
31/01/2024-0,19%-0,1576,8576,9776,6977,10210K412
30/01/2024-0,06%-0,0577,0077,0376,5777,03569K526
29/01/2024-0,26%-0,2077,0577,2577,0077,35543K571
26/01/20240,32%0,2577,2577,0076,9177,50545K2.257
25/01/20241,45%1,1077,0075,9075,9077,25599K765
24/01/20240,26%0,2075,9075,5275,2076,99883K973
23/01/2024-0,04%-0,0375,7075,5775,0276,304M5.372
22/01/2024-0,36%-0,2775,7375,2575,1176,012M775
19/01/20240,58%0,4476,0075,5574,1577,00809K3.754
18/01/2024-0,18%-0,1475,5675,3075,2076,32464K1.263
17/01/20240,77%0,5875,7075,2175,1275,90273K588
16/01/2024-2,19%-1,6875,1276,2274,7176,71458K826
15/01/2024-0,45%-0,3576,8077,0175,9077,25578K1.084
12/01/20240,59%0,4577,1576,7076,6877,27356K1.879
11/01/2024-0,05%-0,0476,7076,7375,7177,21638K1.748
10/01/20240,31%0,2476,7476,5176,1876,99592K2.524
09/01/2024-0,38%-0,2976,5076,7976,3577,19391K932
08/01/2024-0,90%-0,7076,7977,4876,3377,49291K1.368
05/01/20240,44%0,3477,4976,3876,3778,00554K792
04/01/20241,51%1,1577,1575,6675,6678,001M2.202
03/01/20240,81%0,6176,0075,3975,3977,00700K301
02/01/2024-1,32%-1,0175,3976,4075,0076,80544K467
28/12/20230,88%0,6776,4074,9174,9176,56456K604
27/12/2023-1,39%-1,0775,7375,2675,2576,14350K423
26/12/20230,83%0,6376,8076,1775,2477,19248K1.160
22/12/20233,97%2,9176,1773,2773,2777,032M2.008
21/12/2023-0,43%-0,3273,2673,0473,0474,14733K895
20/12/2023-0,43%-0,3273,5873,9073,5074,81417K2.187
19/12/2023-1,41%-1,0673,9074,9673,8075,00509K1.057
18/12/20232,31%1,6974,9673,2772,2875,00574K2.528
15/12/20230,19%0,1473,2773,1272,1073,49380K1.476
14/12/20230,67%0,4973,1372,0070,0173,36900K2.948
13/12/2023-0,23%-0,1772,6472,8172,2773,45357K487
12/12/2023-0,44%-0,3272,8173,0172,8074,00464K1.173
11/12/2023-1,07%-0,7973,1373,9073,0174,28579K2.830
08/12/20230,15%0,1173,9273,8073,4174,28301K862
07/12/2023-1,16%-0,8773,8173,8173,5474,65645K2.421
06/12/20231,19%0,8874,6873,7573,3374,69476K773
05/12/2023-0,32%-0,2473,8074,0472,5974,49513K531
04/12/2023-1,12%-0,8474,0474,8874,0375,39472K3.129
01/12/2023-0,36%-0,2774,8875,1574,1275,82476K1.286
30/11/20230,23%0,1775,1574,9874,1275,84731K1.295
29/11/2023-0,45%-0,3474,9875,4074,1875,93615K3.393
28/11/2023-0,89%-0,6875,3276,0075,0276,30377K1.432
27/11/20231,12%0,8476,0075,4975,2176,79762K3.438
24/11/2023-0,12%-0,0975,1675,5075,1676,783M8.067
23/11/2023-0,13%-0,1075,2575,3574,9075,60816K1.540
22/11/2023-1,25%-0,9575,3576,2875,2576,28786K760
21/11/20231,73%1,3076,3075,1075,1076,652M21.606
20/11/2023-0,48%-0,3675,0075,1374,3476,23801K2.079
17/11/2023-1,99%-1,5375,3676,8575,0176,852M1.061
16/11/2023-0,23%-0,1876,8977,0776,2377,204M785
14/11/20230,06%0,0577,0776,6676,6677,201M771
13/11/20230,06%0,0577,0276,0576,0577,83930K3.011
10/11/20230,80%0,6176,9776,3075,9177,301M3.046
09/11/20232,37%1,7776,3674,0074,0076,841M1.813
08/11/2023-0,51%-0,3874,5974,8974,5075,00450K3.471
07/11/20231,72%1,2774,9773,7072,5275,001M3.513
06/11/20230,26%0,1973,7073,5173,4074,40758K1.215
03/11/20230,98%0,7173,5173,2772,8073,68544K373
01/11/2023-1,03%-0,7672,8073,5671,3573,56996K2.354
31/10/20230,10%0,0773,5673,5272,5573,80355K758
30/10/2023-0,65%-0,4873,4973,6873,2573,90305K365
27/10/2023-0,38%-0,2873,9774,2573,6674,25520K1.561
26/10/20230,86%0,6374,2573,6273,6274,39185K492
25/10/2023-0,45%-0,3373,6273,9573,5874,38230K564
24/10/2023-0,46%-0,3473,9574,3073,8774,38493K513
23/10/20230,62%0,4674,2973,8073,7174,38300K910
20/10/2023-0,19%-0,1473,8373,9473,3674,38519K2.946
19/10/2023-0,03%-0,0273,9773,9873,2673,98430K2.091
18/10/2023-0,27%-0,2073,9974,2073,6874,20246K728
17/10/20230,65%0,4874,1974,0073,7974,26349K298
16/10/20230,01%0,0173,7173,5073,0973,80317K1.282
13/10/20230,14%0,1073,7073,6273,6074,20315K700
11/10/2023-0,15%-0,1173,6074,3873,4974,38363K904
10/10/20230,59%0,4373,7173,2973,2974,30202K1.039
09/10/2023-0,33%-0,2473,2873,1273,1274,07213K656
06/10/2023-0,05%-0,0473,5273,5673,2774,52416K1.621
05/10/20230,40%0,2973,5673,3073,3074,49620K1.068
04/10/2023-0,99%-0,7373,2773,3173,1873,96451K1.716
03/10/2023-0,56%-0,4274,0074,4073,2574,89342K794
02/10/2023-0,75%-0,5674,4274,3473,0975,31473K2.267
29/09/20232,57%1,8874,9873,1872,8675,64549K2.800
28/09/20230,27%0,2073,1072,9072,5173,55521K607
27/09/2023-1,49%-1,1072,9075,1472,3475,14813K2.042
26/09/2023-0,67%-0,5074,0074,5073,5275,15679K2.159
25/09/2023-1,44%-1,0974,5075,5873,9875,58271K1.183
22/09/20230,32%0,2475,5975,3575,1676,44409K2.580
21/09/2023-0,50%-0,3875,3575,7375,1776,00505K3.506
20/09/20230,53%0,4075,7375,4075,3176,50731K3.273
19/09/20230,08%0,0675,3375,8275,2276,65522K1.561
18/09/2023-1,09%-0,8375,2776,1075,0376,99528K2.727
15/09/2023-0,33%-0,2576,1075,7575,5476,80839K1.913
14/09/2023-0,91%-0,7076,3577,0476,1677,04778K3.187
13/09/20230,46%0,3577,0577,0076,5877,07307K667
12/09/2023-0,45%-0,3576,7077,0576,5677,05347K813
11/09/2023-0,30%-0,2377,0577,1177,0577,52148K318
08/09/20230,76%0,5877,2876,6576,0077,63555K2.432
06/09/20230,39%0,3076,7076,6776,0876,75276K1.068
05/09/20230,29%0,2276,4076,1675,4576,65364K1.774
04/09/20230,01%0,0176,1876,1775,9976,49243K456
01/09/2023-0,24%-0,1876,1776,0176,0076,60646K3.282
31/08/2023-0,12%-0,0976,3576,1076,0476,70375K877
30/08/20230,05%0,0476,4476,4076,0176,44279K670
29/08/20230,98%0,7476,4075,6775,6676,44316K2.010
28/08/2023-1,10%-0,8475,6676,5075,5176,50713K1.294
25/08/20230,22%0,1776,5076,3376,1876,66257K1.021
24/08/20230,42%0,3276,3376,0176,0176,67151K466
23/08/2023-1,12%-0,8676,0176,3076,0176,48271K607
22/08/20230,93%0,7176,8776,1676,0077,80544K1.383
21/08/2023-0,42%-0,3276,1676,4876,0076,48452K626
18/08/20230,12%0,0976,4876,3976,1676,66271K1.581
17/08/20230,69%0,5276,3976,0175,8976,44514K2.441
16/08/20230,37%0,2875,8775,5974,7176,60647K909
15/08/20230,51%0,3875,5975,4474,7075,60754K3.194
14/08/2023-1,40%-1,0775,2176,0075,1676,17434K3.027
11/08/2023-0,07%-0,0576,2876,3475,9277,00562K3.373
10/08/2023-0,09%-0,0776,3375,9875,8776,392M3.602
09/08/20230,66%0,5076,4075,9075,7776,63620K4.512
08/08/2023-0,46%-0,3575,9076,2575,7776,29363K2.764
07/08/20230,33%0,2576,2576,0075,6876,35544K2.342
04/08/2023-0,22%-0,1776,0076,1775,8076,74734K2.366
03/08/20230,20%0,1576,1776,7575,8176,75766K3.048
02/08/20230,07%0,0576,0276,4275,5377,24771K3.106
01/08/20230,17%0,1375,9775,8075,1376,49989K2.694
31/07/20230,90%0,6875,8475,3975,0176,00875K2.516
28/07/20230,20%0,1575,1674,4574,4575,48466K2.489
27/07/20230,09%0,0775,0174,9474,1975,26475K2.435
26/07/20230,28%0,2174,9475,2974,2775,29388K1.705
25/07/20230,40%0,3074,7374,4374,2675,57745K2.471
24/07/20230,16%0,1274,4374,3074,0674,90601K1.765
21/07/2023--74,3174,2973,4574,32293K1.187


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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