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: PEMA11

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
11/09/20240,00%0,0030,0032,0030,0032,00942
05/09/20242,92%0,8530,0030,0030,0030,002403
04/09/20243,41%0,9629,1529,1529,1529,15872
03/09/20240,07%0,0228,1928,1928,1928,197041
02/09/20240,04%0,0128,1728,1728,1728,172814
29/08/2024-2,90%-0,8428,1628,7028,1628,703973
28/08/2024-0,21%-0,0629,0029,0429,0029,047255
27/08/20240,00%0,0029,0629,0629,0629,061453
26/08/20240,07%0,0229,0629,0629,0629,063K7
21/08/20240,03%0,0129,0429,0429,0429,041161
20/08/20240,10%0,0329,0329,0329,0329,03871
19/08/2024-3,33%-1,0029,0030,0029,0030,008474
16/08/20240,00%0,0030,0030,0030,0030,00301
13/08/2024-0,03%-0,0130,0030,0030,0030,003003
12/08/20240,00%0,0030,0130,0130,0130,012103
08/08/2024-0,13%-0,0430,0130,0130,0130,01601
07/08/20240,13%0,0430,0530,0530,0530,056611
06/08/2024-9,06%-2,9930,0130,0130,0130,01301
05/08/20240,00%0,0033,0033,0033,0033,00661
02/08/20240,00%0,0033,0033,0433,0033,042K8
01/08/2024-17,48%-6,9933,0033,0033,0033,004294
31/07/2024-0,03%-0,0139,9939,9939,9939,991192
25/07/202421,21%7,0040,0033,0033,0040,0015K5
23/07/20240,00%0,0033,0033,0033,0033,00331
22/07/20240,00%0,0033,0033,0033,0033,00991
19/07/20240,00%0,0033,0033,0033,0033,00331
16/07/2024-5,71%-2,0033,0033,0033,0033,00662
15/07/20240,00%0,0035,0039,8035,0039,801K7
12/07/2024-1,41%-0,5035,0035,0035,0035,001751
11/07/20242,90%1,0035,5035,5035,5035,50351
10/07/2024-1,43%-0,5034,5035,5034,5035,502463
09/07/20246,06%2,0035,0035,0035,0035,00701
05/07/20240,00%0,0033,0033,0033,0033,00662
03/07/2024-16,46%-6,5033,0033,0033,0036,853K8
01/07/20246,21%2,3139,5043,5539,5043,554018
27/06/2024-6,98%-2,7937,1937,1937,1937,19371
26/06/2024-4,33%-1,8139,9831,5030,0439,991K7
14/06/2024-5,00%-2,2041,7941,7941,7941,79411
13/06/2024-2,09%-0,9443,9943,9943,9943,992191
11/06/202449,77%14,9344,9344,9744,9344,972692
10/06/2024-14,29%-5,0030,0036,7530,0036,754K10
07/06/2024-7,01%-2,6435,0035,0035,0035,002K7
05/06/2024-0,95%-0,3637,6437,6437,6437,641501
29/05/2024-0,03%-0,0138,0038,0038,0038,00761
28/05/20240,03%0,0138,0138,0138,0138,012663
27/05/20240,00%0,0038,0038,0038,0038,001141
23/05/2024-2,56%-1,0038,0038,0038,0038,001521
22/05/20242,60%0,9939,0039,0039,0039,00391
20/05/20240,03%0,0138,0138,0138,0138,013042
17/05/20240,00%0,0038,0038,0038,0038,00381
15/05/20240,00%0,0038,0038,0038,0038,002661
14/05/20240,00%0,0038,0038,0038,0038,214944
06/05/20240,00%0,0038,0038,0038,0038,001141
02/05/20240,00%0,0038,0038,0038,0038,003804
29/04/20240,08%0,0338,0038,0038,0038,00381
26/04/2024-9,81%-4,1337,9737,9737,9737,972K11
25/04/2024-2,55%-1,1042,1042,6542,1042,652123
24/04/2024-1,21%-0,5343,2043,5043,2043,509493
23/04/202415,11%5,7443,7343,7343,7343,731311
19/04/20240,00%0,0037,9937,9937,9937,99371
18/04/2024-0,03%-0,0137,9937,9937,9937,993793
17/04/2024-5,00%-2,0038,0038,0038,0038,00381
16/04/20244,74%1,8140,0038,9938,9940,001K5
15/04/2024-2,08%-0,8138,1939,0038,0039,006525
11/04/20241,04%0,4039,0039,3239,0039,322K14
10/04/2024-1,03%-0,4038,6038,0038,0038,951533
09/04/20240,08%0,0339,0039,0039,0039,001561
08/04/20240,00%0,0038,9739,1338,0039,133885
05/04/2024-0,08%-0,0338,9739,0038,9739,00772
04/04/2024-2,38%-0,9539,0039,9539,0039,953575
02/04/2024-0,42%-0,1739,9539,9539,9539,953991
28/03/2024-6,04%-2,5840,1240,1240,1240,122002
26/03/2024-7,17%-3,3042,7042,7042,7042,70852
25/03/202412,20%5,0046,0040,5040,5046,00862
22/03/20240,00%0,0041,0041,0041,0041,004101
21/03/2024-2,54%-1,0741,0041,0040,0041,002K4
20/03/20240,26%0,1142,0742,0942,0742,092522
19/03/20240,33%0,1441,9641,9641,9641,96411
18/03/20244,26%1,7141,8240,1140,1141,822K5
15/03/2024-13,95%-6,5040,1146,6140,1146,613K15
14/03/20240,00%0,0046,6144,2740,0046,6194514
13/03/202422,63%8,6046,6140,0040,0051,004K13
08/03/20245,26%1,9038,0138,0138,0138,01762
04/03/2024-14,02%-5,8936,1136,1136,1136,11361
29/02/2024-6,52%-2,9342,0042,0042,0042,00421
26/02/2024-0,02%-0,0144,9344,9344,9344,931792
23/02/20244,51%1,9444,9443,0041,8044,949519
22/02/20242,14%0,9043,0043,0043,0043,00862
21/02/20240,48%0,2042,1041,9541,9542,102523
20/02/2024-0,24%-0,1041,9041,9041,9041,90411
15/02/2024-5,62%-2,5042,0042,0042,0042,006302
14/02/2024-0,98%-0,4444,5044,9444,5044,94892
08/02/20240,00%0,0044,9443,5243,5044,941K9
07/02/20240,00%0,0044,9443,5143,5144,949874
06/02/20241,54%0,6844,9443,5143,5144,996125
01/02/2024-1,62%-0,7344,2644,2644,2644,261771
31/01/20249,73%3,9944,9944,9844,9844,994492
30/01/20240,00%0,0041,0041,0041,0041,002461
29/01/20240,00%0,0041,0041,0041,0041,009844
26/01/20241,21%0,4941,0041,0041,0041,003282
25/01/20240,00%0,0040,5140,5140,5140,514052
24/01/2024-7,81%-3,4340,5140,5340,5140,532K5
23/01/2024-0,39%-0,1743,9443,9443,9443,94871
22/01/2024-0,85%-0,3844,1144,1144,1144,11441
17/01/2024-1,13%-0,5144,4944,4944,4944,504005
16/01/202412,53%5,0145,0045,0045,0045,002701
15/01/2024-2,58%-1,0639,9940,0139,9940,018K9
11/01/20240,12%0,0541,0541,0541,0541,055333
10/01/2024-2,38%-1,0041,0043,0041,0043,005K11
09/01/2024-9,83%-4,5842,0042,0042,0042,00421
08/01/20240,00%0,0046,5846,5846,5846,588383
05/01/2024-0,89%-0,4246,5844,2544,2546,58902
28/12/2023-3,07%-1,4947,0047,0047,0048,996K7
27/12/20230,00%0,0048,4948,4948,4948,49481
26/12/2023-1,02%-0,5048,4948,9948,4949,001944
22/12/202310,07%4,4848,9949,0048,9949,001954
21/12/20230,02%0,0144,5144,5044,5049,993K12
20/12/20236,23%2,6144,5044,5144,5044,512K4
19/12/2023-0,26%-0,1141,8942,0141,8942,014615
18/12/20234,74%1,9042,0042,0042,0042,002101
13/12/2023-12,83%-5,9040,1040,0140,0140,102K8
11/12/20230,00%0,0046,0046,0046,0046,00461
08/12/20230,00%0,0046,0046,0046,0046,009201
07/12/20230,00%0,0046,0046,0045,0346,006355
06/12/20230,00%0,0046,0046,0046,0046,005522
05/12/20230,00%0,0046,0046,0045,9946,007814
04/12/2023-0,09%-0,0446,0043,7443,7446,041K8
01/12/20230,00%0,0046,0446,0446,0446,042301
30/11/20230,09%0,0446,0446,0246,0246,503K5
29/11/2023-1,08%-0,5046,0046,0045,0046,501K8
28/11/2023-1,04%-0,4946,5046,5046,5046,501862
27/11/20239,18%3,9546,9943,0543,0546,991K7
23/11/20230,02%0,0143,0443,0443,0443,04431
22/11/2023--43,0346,9843,0346,982305


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar