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: PHMO34

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
09/07/2024-0,83%-2,32278,88278,88278,88278,882781
04/07/2024-0,34%-0,97281,20281,20281,20281,202811
03/07/2024-1,32%-3,77282,17285,36282,17285,365672
02/07/20240,47%1,34285,94285,94285,94285,945711
01/07/20241,69%4,72284,60283,03283,03284,602K2
27/06/20241,00%2,76279,88279,88279,88279,883K1
25/06/20240,43%1,18277,12275,02275,02277,126K7
17/06/20241,49%4,05275,94275,40274,84275,944K6
14/06/2024-1,84%-5,11271,89271,89271,89271,892711
11/06/20240,03%0,08277,00277,00277,00277,003K1
10/06/20241,51%4,12276,92276,13276,13276,922K2
06/06/2024-0,37%-1,00272,80274,43272,80274,432K2
04/06/20242,43%6,50273,80271,75271,75273,80145K6
03/06/20244,48%11,46267,30263,55263,55267,30117K12
23/05/20240,13%0,34255,84255,84255,84255,842551
20/05/2024-0,84%-2,16255,50254,37254,37257,0053K5
15/05/20240,10%0,26257,66258,70257,66258,7013K2
10/05/20243,48%8,65257,40256,10256,10257,403K2
08/05/20240,66%1,63248,75248,75248,75248,759951
07/05/20240,66%1,62247,12247,70247,12247,759K4
06/05/2024-1,01%-2,50245,50247,90245,50247,901K6
03/05/2024-1,00%-2,50248,00247,25246,50248,009K8
02/05/20241,04%2,58250,50247,25247,25250,506K3
30/04/20241,97%4,80247,92246,00246,00247,924932
29/04/2024-3,36%-8,45243,12243,36242,64244,32172K658
24/04/20243,99%9,65251,57251,57251,57251,572511
22/04/20240,51%1,22241,92242,68241,92242,6822K3
19/04/20241,23%2,92240,70240,25239,79240,706K4
18/04/20241,20%2,82237,78237,78237,78237,782371
17/04/2024-0,14%-0,33234,96234,96234,96234,964691
16/04/20242,61%5,98235,29235,29235,29235,294701
15/04/20240,80%1,83229,31231,15229,31231,159193
12/04/20240,00%0,00227,48227,48227,48227,484K1
11/04/20240,65%1,48227,48227,48226,38227,482K4
10/04/20240,22%0,50226,00226,50226,00226,504522
05/04/2024-1,10%-2,50225,50227,80225,50227,809064
04/04/2024-0,57%-1,31228,00229,00228,00229,004572
03/04/20240,00%0,00229,31229,31229,31229,319171
28/03/20241,53%3,45229,31229,31229,31229,312K1
26/03/2024-0,91%-2,07225,86227,24225,86227,248K3
25/03/2024-4,32%-10,29227,93227,93227,93227,932K1
19/03/2024-0,15%-0,36238,22238,22238,22238,224761
18/03/20241,60%3,75238,58238,58238,58238,582381
15/03/20240,06%0,13234,83234,14234,14234,837032
14/03/20240,83%1,94234,70233,76232,32234,704K4
11/03/20241,09%2,52232,76232,76232,76232,764651
08/03/20243,01%6,72230,24230,23230,23230,24115K3
04/03/20240,36%0,80223,52223,52223,52223,522231
27/02/2024-0,55%-1,24222,72223,81222,72224,481K4
22/02/20241,30%2,87223,96216,67216,67224,1832K102
20/02/20240,00%-0,01221,09223,08221,09223,0810K3
16/02/2024-0,10%-0,22221,10221,10221,10221,102211
14/02/20242,91%6,26221,32221,54220,66221,542K3
09/02/2024-1,35%-2,94215,06215,06215,06215,062151
08/02/2024-4,26%-9,70218,00220,00218,00220,0010K3
07/02/2024-1,56%-3,60227,70227,00227,00227,701K2
02/02/20242,91%6,54231,30228,85228,85231,304K3
31/01/20240,38%0,85224,76224,76224,76224,764491
25/01/2024-0,48%-1,09223,91223,91223,91223,918951
24/01/2024-2,37%-5,46225,00225,40225,00225,402K2
22/01/20240,91%2,07230,46228,85228,85230,464592
19/01/2024-1,39%-3,22228,39227,00227,00228,393K3
17/01/2024-0,47%-1,10231,61234,14231,61234,141K2
16/01/20240,78%1,80232,71232,71232,71232,711K1
15/01/20240,00%-0,01230,91230,91230,91230,912301
12/01/2024-1,08%-2,53230,92230,92230,92230,923K1
10/01/2024-1,17%-2,76233,45236,21233,45236,217052
09/01/20240,95%2,23236,21236,21236,21236,212361
08/01/2024-0,01%-0,02233,98234,37233,98234,3710K2
03/01/2024-0,08%-0,18234,00234,00234,00234,0070K2
02/01/20243,90%8,78234,18233,91233,91234,372K3
26/12/2023-2,39%-5,52225,40224,25224,20225,405K4
20/12/2023-1,57%-3,68230,92225,16225,16230,921K6
19/12/20230,56%1,31234,60235,52231,64235,5227K4
18/12/2023-0,73%-1,71233,29233,29233,29233,296991
15/12/20234,93%11,04235,00235,00235,00235,001K2
08/12/2023-0,02%-0,04223,96223,96223,08224,1820K90
07/12/2023-2,22%-5,08224,00224,00224,00224,004481
05/12/2023-0,50%-1,15229,08227,47226,55229,5430K131
30/11/20230,50%1,15230,23230,23230,23230,234601
28/11/2023-0,59%-1,37229,08225,00225,00229,80424K46
27/11/20230,29%0,66230,45230,92230,45230,924612
24/11/2023-0,39%-0,90229,79229,79229,79229,793K2
22/11/20231,71%3,87230,69230,69230,69230,692301
21/11/20232,24%4,96226,82226,82226,82226,824532
16/11/20230,85%1,86221,86221,86221,86221,8613K1
13/11/20230,46%1,00220,00220,00220,00220,002201
10/11/2023-1,05%-2,32219,00221,00219,00221,0090K5
09/11/2023-0,13%-0,29221,32221,20221,20221,326632
07/11/2023-0,27%-0,59221,61221,61221,61221,6116K21
06/11/2023-1,22%-2,74222,20224,91222,20224,9126K4
03/11/20230,98%2,19224,94224,94224,94226,284K6
01/11/2023-0,97%-2,19222,75223,74222,75223,7445K2
31/10/2023-0,25%-0,56224,94226,78224,94226,781K2
30/10/20233,39%7,40225,50220,00220,00225,501K3
27/10/2023-3,00%-6,74218,10220,66218,10220,666592
26/10/2023-0,96%-2,17224,84224,84224,84224,844491
24/10/2023-0,43%-0,99227,01227,50227,01227,502K2
23/10/2023-2,72%-6,37228,00228,00228,00228,001K1
20/10/20232,36%5,41234,37232,25232,25235,292K4
19/10/2023-1,95%-4,56228,96231,84228,96231,841K2
17/10/2023-0,75%-1,77233,52233,76232,15233,76140K255
16/10/20231,29%2,99235,29235,29235,29235,294701
13/10/2023-2,33%-5,54232,30232,30232,30232,302321
10/10/2023-0,60%-1,44237,84237,84237,84237,844751
06/10/20232,70%6,29239,28239,28239,28239,282391
04/10/20230,00%0,00232,99232,76232,76232,992K2
03/10/20230,20%0,46232,99232,76232,76232,994652
02/10/2023-0,62%-1,46232,53232,53232,53232,532321
28/09/2023-0,65%-1,53233,99270,84233,99270,845042
25/09/2023-0,01%-0,03235,52235,52235,52235,524711
22/09/2023-0,76%-1,81235,55233,72233,72235,557K2
21/09/2023-1,00%-2,40237,36237,36237,36237,362371
20/09/20230,91%2,16239,76239,76239,76239,764791
19/09/20230,98%2,31237,60234,96234,96237,604K2
18/09/20231,49%3,45235,29235,29235,29235,295K1
14/09/2023-0,79%-1,84231,84231,84231,84231,843K1
13/09/20230,10%0,23233,68232,80232,80233,685K2
12/09/20230,84%1,95233,45234,12233,45234,127012
08/09/2023-1,21%-2,83231,50232,76231,50232,769282
05/09/20230,73%1,70234,33234,33234,33234,332341
04/09/2023-1,23%-2,89232,63235,52232,63235,524682
30/08/20230,89%2,07235,52235,52235,52235,527K1
29/08/2023-0,36%-0,85233,45232,30232,30233,451K2
28/08/20232,54%5,80234,30234,00234,00235,0618K4
24/08/2023-0,65%-1,50228,50230,51228,50230,513K2
23/08/2023-0,99%-2,30230,00230,00230,00230,001K1
22/08/2023-1,28%-3,01232,30232,30232,30232,302321
21/08/20230,01%0,02235,31236,80234,10237,1554K32
18/08/20231,19%2,76235,29235,29235,29235,294702
17/08/2023-2,04%-4,85232,53233,50232,53233,503K2
16/08/2023-0,05%-0,12237,38237,38237,38237,384741
14/08/20231,08%2,54237,50237,50237,50237,502371
11/08/2023--234,96235,50234,96235,503K2


*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