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
menu


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
17/02/2025-2,75%-11,97423,60434,42423,60434,428K3
14/02/20251,93%8,23435,57428,74428,74435,576K3
13/02/2025-0,69%-2,98427,34427,34427,34427,343K1
12/02/20251,36%5,78430,32427,70427,70430,564K4
11/02/20250,59%2,48424,54424,54424,54424,542K1
10/02/20251,22%5,07422,06415,38415,38422,068K4
07/02/20250,46%1,91416,99418,62416,99418,623K2
06/02/20259,25%35,16415,08385,00385,00415,082K5
05/02/20250,78%2,95379,92379,50379,50380,0017K3
04/02/2025-0,54%-2,03376,97376,97376,97376,973K1
03/02/2025-0,73%-2,80379,00380,20378,39380,2053K5
31/01/20250,28%1,07381,80381,60379,67381,8012K4
30/01/2025-0,34%-1,30380,73380,73380,73380,732K1
29/01/2025-0,39%-1,49382,03381,88381,88382,032K2
28/01/2025-0,79%-3,06383,52383,52383,52383,523K1
27/01/20253,45%12,91386,58379,95378,03386,5813K5
24/01/20251,65%6,05373,67373,67373,67373,677471
23/01/20250,97%3,53367,62364,76364,76367,621K2
22/01/2025-1,98%-7,36364,09367,78364,09367,783K2
21/01/2025-0,04%-0,15371,45372,50371,45372,507432
20/01/20250,31%1,16371,60364,15364,15371,601K2
17/01/20252,71%9,79370,44363,24363,24370,4840K10
16/01/20251,19%4,25360,65360,65360,65360,652K1
15/01/2025-0,49%-1,76356,40358,49356,40358,495K5
14/01/2025-0,06%-0,22358,16358,16358,16358,167161
13/01/2025-0,50%-1,80358,38355,07355,07358,385K3
10/01/2025-2,51%-9,27360,18369,45360,18369,4514K2
08/01/2025-0,55%-2,03369,45369,45369,45369,451K1
07/01/20250,42%1,54371,48366,42344,84371,48277K731
06/01/2025-0,17%-0,62369,94370,56369,69370,567K3
02/01/20250,47%1,73370,56375,87369,43377,691M1.174
30/12/2024-1,96%-7,37368,83374,47368,83374,477K2
27/12/20240,34%1,29376,20375,06375,06376,585K3
26/12/2024-1,28%-4,86374,91380,00374,91380,0031K10
23/12/20240,42%1,57379,77379,77379,77379,776K1
20/12/2024-1,25%-4,78378,20378,20378,20378,203K1
19/12/2024-2,91%-11,46382,98382,55376,36383,4931K25
18/12/20243,10%11,85394,44385,27385,27396,7285K21
17/12/2024-0,44%-1,70382,59389,28381,81389,6117K5
16/12/20240,53%2,01384,29386,08384,29387,226K7
13/12/20240,87%3,28382,28385,32382,28386,466K7
12/12/2024-0,33%-1,25379,00380,25379,00382,4915K6
11/12/2024-2,21%-8,58380,25385,32380,25386,1078K10
10/12/2024-2,01%-7,97388,83389,22388,83389,227782
09/12/2024-0,02%-0,06396,80396,80396,80396,802K1
06/12/2024-0,53%-2,11396,86400,80396,86400,8013K5
05/12/20241,44%5,67398,97389,87389,00399,3644K64
04/12/20240,00%0,00393,30393,30393,30393,307861
03/12/2024-1,28%-5,10393,30396,80393,00396,80136K9
02/12/2024-0,30%-1,20398,40398,00394,80400,0876K71
29/11/20242,60%10,14399,60399,30394,31402,00293K372
27/11/20241,47%5,66389,46388,74388,74392,0727K42
26/11/20241,51%5,70383,80381,14381,14384,5635K4
25/11/2024-0,20%-0,76378,10376,20361,82378,1090K234
22/11/2024-0,99%-3,80378,86381,14378,86381,146K2
21/11/20241,51%5,70382,66380,76380,76384,188K8
19/11/2024-0,51%-1,92376,96378,10376,96378,1016K3
18/11/20242,29%8,50378,88371,62371,62378,889K3
14/11/20242,68%9,66370,38369,00369,00370,694K3
13/11/20240,20%0,72360,72360,72360,72360,721K2
12/11/2024-1,09%-3,96360,00361,08360,00361,085K3
11/11/20240,56%2,03363,96362,00362,00363,964K2
08/11/20242,27%8,05361,93357,70357,70361,937K3
07/11/2024-0,82%-2,94353,88356,82353,88356,826K2
06/11/2024-5,72%-21,66356,82378,48356,82378,48167K8
05/11/20240,20%0,76378,48381,97378,48381,9712K3
04/11/2024-1,39%-5,32377,72376,20375,46377,7215K3
01/11/2024-0,51%-1,96383,04380,00380,00385,00565K920
31/10/20240,91%3,46385,00386,56382,95386,5692K6
30/10/20240,80%3,03381,54378,59378,59381,54310K4
29/10/20242,02%7,51378,51378,00378,00380,007K5
28/10/2024-0,78%-2,92371,00368,52368,52371,004K2
25/10/2024-0,82%-3,08373,92374,58373,92375,8233K4
24/10/20240,96%3,58377,00377,00377,00377,004K2
23/10/2024-0,34%-1,26373,42373,53373,42375,1865K5
22/10/20249,87%33,66374,68352,00352,00374,68411K26
21/10/2024-0,24%-0,83341,02343,40340,00344,086K4
18/10/20240,44%1,51341,85345,00340,00345,0030K11
17/10/2024-0,15%-0,51340,34340,85340,34340,855K2
15/10/20241,47%4,93340,85337,28337,28341,02257K11
14/10/2024-0,79%-2,66335,92335,92335,92335,923351
11/10/20240,79%2,66338,58337,26335,94338,6433K6
10/10/2024-2,96%-10,23335,92336,48334,87336,4870K5
09/10/20246,77%21,96346,15346,15346,15346,155K1
07/10/20240,21%0,67324,19324,19324,19324,191K1
04/10/2024-0,67%-2,19323,52325,71323,52325,712K4
03/10/2024-1,00%-3,30325,71325,71325,71325,716K1
01/10/2024-0,17%-0,55329,01332,40329,01334,62243K569
30/09/20240,05%0,16329,56329,67327,36330,3346K132
27/09/2024-0,08%-0,27329,40329,67329,40329,676592
26/09/2024-2,05%-6,90329,67329,00327,76329,7010K8
23/09/20243,97%12,84336,57336,57336,57336,571K1
19/09/2024-3,07%-10,27323,73325,38323,73326,0425K4
18/09/2024-1,42%-4,80334,00338,80334,00338,8036K3
17/09/2024-2,62%-9,10338,80341,46338,80341,468K4
16/09/2024-0,20%-0,70347,90348,60347,90348,603K2
13/09/2024-0,20%-0,70348,60348,80348,60348,809K4
12/09/2024-0,79%-2,78349,30349,30349,30349,307K1
11/09/2024-0,89%-3,17352,08352,08352,08352,087041
09/09/2024-0,39%-1,40355,25356,30354,90356,305K3
04/09/20240,59%2,10356,65356,65356,65356,658K2
03/09/20242,33%8,06354,55346,49346,49355,60922K10
30/08/20245,28%17,37346,49345,01345,01347,538K9
23/08/20241,13%3,68329,12334,90328,79334,902K3
20/08/20240,59%1,92325,44325,44325,44325,443251
16/08/20240,70%2,24323,52321,28321,28323,522K2
15/08/20241,11%3,52321,28321,28321,28321,282K1
13/08/2024-2,23%-7,24317,76317,76317,76317,761K1
08/08/2024-0,33%-1,08325,00325,00325,00325,003251
07/08/2024-0,88%-2,89326,08326,40326,08326,406522
05/08/2024-2,27%-7,63328,97280,01280,01336,0028K5
02/08/20242,82%9,24336,60327,37327,37338,00410K88
31/07/20241,69%5,43327,36324,48324,41333,77179K144
30/07/20241,24%3,93321,93321,92321,92321,9386K3
29/07/2024-0,89%-2,87318,00318,00318,00318,006361
26/07/20241,08%3,43320,87320,87320,87320,873201
25/07/20243,54%10,84317,44317,44317,44317,443171
23/07/20249,94%27,72306,60304,80304,73306,602M34
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--255,50254,37254,37257,0053K5


*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

© 2017-2025 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
menu
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