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
30/06/2022-2,39%-6,24255,06256,50254,80256,502K7
29/06/2022-3,18%-8,57261,30268,65261,30268,65109K88
27/06/2022-0,52%-1,40269,87271,27268,01271,27293K3
24/06/20222,39%6,33271,27266,22266,22271,27272K2
23/06/20224,53%11,49264,94257,70257,70264,9430K113
22/06/2022-1,79%-4,63253,45253,45253,45253,453K1
21/06/20222,82%7,07258,08254,00250,88258,0845K154
20/06/2022-0,49%-1,24251,01252,30249,14252,3035K5
17/06/20222,54%6,25252,25281,29245,00281,29217K208
15/06/2022-3,62%-9,25246,00254,25246,00256,50197K656
14/06/20221,95%4,87255,25253,00253,00255,2539K64
13/06/2022-1,88%-4,80250,38251,68249,60251,9414K54
10/06/20221,46%3,68255,18255,25255,18258,00112K41
09/06/2022-0,99%-2,52251,50251,50251,50251,502511
08/06/2022-2,20%-5,72254,02254,50252,50256,6278K169
07/06/20221,26%3,24259,74259,00257,40260,00115K257
06/06/20220,79%2,00256,50256,00255,50257,2527K68
03/06/2022-0,39%-1,00254,50254,56252,75255,50120K351
02/06/20221,29%3,25255,50249,00249,00255,5075K139
01/06/20220,30%0,75252,25251,51251,51252,7519K4
31/05/20220,33%0,82251,50248,50248,45253,7567K216
30/05/2022-1,27%-3,22250,68256,44250,68256,448K2
27/05/2022-2,15%-5,57253,90255,00253,50256,62129K58
26/05/2022-1,20%-3,14259,47261,50259,18261,508K26
25/05/20226,49%16,01262,61258,50258,50262,612K6
23/05/20220,14%0,35246,60246,60246,60246,60232K1
20/05/20220,10%0,25246,25246,50242,92246,50255K11
19/05/2022-7,06%-18,68246,00253,24246,00255,587K9
18/05/20220,50%1,31264,68264,16261,61267,54186K552
17/05/2022-1,94%-5,21263,37265,02262,36265,028K28
16/05/20221,92%5,06268,58263,52263,52271,7016K45
13/05/20220,00%0,00263,52261,90261,63263,5215K44
12/05/2022-0,84%-2,23263,52271,75263,52271,75193K6
11/05/20224,38%11,16265,75258,20258,20265,7521K8
10/05/2022-2,08%-5,41254,59254,00254,00254,59166K2
09/05/20224,10%10,25260,00253,50253,50260,006K3
06/05/2022-0,30%-0,75249,75249,00248,75251,2551K22
05/05/20222,01%4,94250,50253,50250,50254,5072K61
04/05/20220,39%0,96245,56248,50244,00250,25258K434
03/05/2022-1,37%-3,40244,60245,00244,60245,00285K38
02/05/20220,14%0,34248,00247,00246,50248,001K5
29/04/2022-4,01%-10,34247,66250,00247,66250,25162K10
27/04/20220,00%0,00258,00258,00258,00258,001K3
26/04/20223,82%9,50258,00255,75255,75258,0019K32
25/04/20224,27%10,18248,50247,16247,16249,5032K7
19/04/20220,91%2,16238,32234,24234,24238,80192K387
18/04/2022-1,11%-2,64236,16236,16236,16236,164721
14/04/20221,84%4,32238,80238,80238,80238,804772
12/04/2022-0,71%-1,67234,48234,32234,32234,48150K6
08/04/20220,06%0,15236,15235,20235,20236,15202K5
07/04/20221,35%3,14236,00237,35236,00237,3513K3
06/04/20223,25%7,32232,86226,07226,07232,86224K3
05/04/20221,45%3,23225,54225,54225,54225,542251
04/04/2022-0,82%-1,83222,31224,14220,11224,1482K17
01/04/20220,03%0,07224,14223,14223,14224,14235K13
31/03/20220,44%0,99224,07221,98221,55224,0728K6
29/03/20221,35%2,97223,08223,08223,08223,082K1
28/03/2022-0,08%-0,17220,11220,28217,14220,6691K8
25/03/2022-0,47%-1,04220,28219,50219,50220,28115K2
24/03/2022-0,31%-0,68221,32222,00221,32222,001K6
23/03/2022-4,31%-10,00222,00228,00222,00228,263K4
22/03/2022-0,02%-0,04232,00235,29229,00235,2931K28
21/03/2022-0,88%-2,05232,04232,04232,04232,045K1
18/03/2022-1,12%-2,66234,09239,28234,09239,28523K3
17/03/2022-1,06%-2,53236,75234,96234,48236,7582K6
16/03/20220,18%0,44239,28240,24238,60242,1624K42
15/03/20224,79%10,91238,84235,06233,52238,97148K134
14/03/20221,29%2,91227,93229,00227,93230,6932K44
11/03/2022-2,13%-4,90225,02229,92224,48229,92140K42
10/03/2022-1,85%-4,33229,92234,33229,92234,3353K12
09/03/2022-1,41%-3,35234,25237,60234,25237,60142K41
08/03/20220,15%0,35237,60237,60237,60237,60126K1
07/03/2022-5,61%-14,11237,25246,05237,06246,05185K41
04/03/2022-1,90%-4,86251,36252,00251,36253,6681K39
03/03/2022-2,63%-6,92256,22258,00254,54258,74634K461
02/03/2022-2,28%-6,14263,14260,00260,00264,732M603
25/02/20221,59%4,21269,28265,07265,07270,15482K7
24/02/2022-1,79%-4,83265,07266,66258,66271,0089K34
23/02/2022-1,72%-4,72269,90271,08269,46273,51516K1.291
22/02/2022-2,54%-7,17274,62281,79274,62281,792K2
21/02/2022-2,54%-7,34281,79287,26281,79287,2610K2
18/02/20220,20%0,58289,13288,44287,10291,5088K210
17/02/20220,84%2,39288,55287,10287,10290,0033K40
16/02/20221,87%5,24286,16285,04284,20286,4413K15
15/02/2022-0,90%-2,56280,92285,43280,92285,50617K12
14/02/20220,64%1,80283,48282,80282,80284,7645K10
11/02/20222,18%6,01281,68269,75268,24281,6839K35
10/02/20221,52%4,12275,67271,89271,62275,67102K28
09/02/2022-0,36%-0,97271,55272,52271,00275,67242K59
08/02/2022-0,58%-1,60272,52273,24272,52274,05356K8
07/02/2022-1,14%-3,17274,12274,48273,56274,48155K46
04/02/20220,98%2,70277,29274,61274,61277,5622K16
03/02/2022-0,20%-0,54274,59274,32273,00275,9477K91
02/02/20220,89%2,44275,13272,69272,69276,48527K128
01/02/2022-0,62%-1,71272,69309,95270,00309,951M736
31/01/2022-0,25%-0,69274,40275,01274,40275,0111K5
27/01/20220,18%0,49275,09273,56273,56276,64170K5
26/01/2022-0,03%-0,08274,60278,30274,60278,3089K5
25/01/2022-0,12%-0,32274,68275,00274,68275,804K12
24/01/2022-1,39%-3,88275,00280,50275,00280,5011K2
21/01/20220,10%0,28278,88278,88278,88278,881K1
20/01/2022-0,14%-0,40278,60276,08275,00278,605K5
19/01/2022-1,12%-3,17279,00279,72279,00279,722K3
18/01/2022-1,75%-5,03282,17285,07282,17285,07128K3
17/01/20221,16%3,28287,20282,10282,10287,203K8
14/01/20221,00%2,80283,92283,92283,92283,923K2
13/01/20220,00%0,00281,12281,12281,12281,121K1
12/01/20220,00%0,00281,12282,82280,84282,82129K5
11/01/2022-0,59%-1,68281,12283,08281,12283,084K3
10/01/20221,20%3,36282,80281,68280,00283,9286K288
07/01/20220,80%2,21279,44279,72275,80279,7227K5
06/01/20220,51%1,41277,23277,00277,00277,2345K2
05/01/20220,60%1,64275,82270,27270,27275,82168K5
04/01/20221,59%4,30274,18273,75273,75275,8686K5
03/01/20223,32%8,67269,88265,63265,63269,883K2
30/12/2021-2,45%-6,56261,21263,87261,21263,872M250
29/12/20211,27%3,35267,77267,77267,77267,77246K1
28/12/20210,60%1,59264,42264,10264,10265,9853K201
27/12/2021-1,09%-2,89262,83262,83262,83262,832621
23/12/20210,94%2,48265,72265,72265,72265,725311
22/12/2021-2,80%-7,57263,24262,10262,10263,24772K2
21/12/20211,58%4,22270,81270,81270,81270,813K1
20/12/20210,18%0,48266,59262,22262,22266,5943K2
17/12/2021-1,10%-2,97266,11266,11266,11266,112661
16/12/20212,57%6,74269,08269,08269,08269,085381
14/12/20210,38%0,99262,34257,40257,40262,349K4
13/12/20213,70%9,32261,35255,00255,00261,8381K24
10/12/20212,04%5,03252,03253,00252,03253,00709K3
09/12/2021-1,30%-3,25247,00247,00247,00247,006K1
08/12/2021-0,89%-2,25250,25250,25250,25250,252501
03/12/20211,41%3,50252,50251,00251,00252,505K2
02/12/20211,16%2,85249,00250,00249,00250,002K3
01/12/20210,65%1,59246,15246,15246,15246,152461
30/11/2021--244,56246,14242,64246,143K12


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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