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
29/04/20251,46%6,95481,50480,00475,00481,508K4
28/04/2025-1,57%-7,55474,55482,10474,55482,1035K4
25/04/20250,20%0,98482,10484,36482,10484,3633K3
24/04/20251,49%7,06481,12478,89478,89482,4123K3
23/04/20251,33%6,23474,06485,51474,06485,5149K4
22/04/2025-1,92%-9,16467,83469,00467,83473,0846K7
17/04/20251,97%9,22476,99477,70476,99477,7033K2
16/04/2025-0,91%-4,28467,77470,50467,77470,5026K2
15/04/20252,35%10,85472,05473,00472,05473,0033K2
14/04/20251,94%8,77461,20461,00461,00461,2028K3
11/04/20251,63%7,25452,43454,80452,43454,8016K4
10/04/20250,22%0,98445,18450,00443,96450,0021K3
09/04/2025-0,19%-0,85444,20446,71444,20450,00262K5
08/04/2025-0,53%-2,38445,05448,20445,05453,5026K3
07/04/20251,23%5,43447,43434,99428,56447,43157K13
04/04/2025-3,31%-15,12442,00456,76442,00456,7696K7
03/04/20253,19%14,12457,12457,50455,40457,5012K4
02/04/2025-0,90%-4,02443,00446,10443,00446,1084K2
01/04/2025-1,74%-7,93447,02447,02447,02447,0211K2
31/03/20252,22%9,90454,95452,41452,25454,9517K3
28/03/20250,38%1,70445,05444,15444,15447,842K3
27/03/2025-0,08%-0,35443,35443,35443,35443,356K1
26/03/20252,38%10,31443,70437,91437,91443,7020K3
25/03/2025-0,01%-0,05433,39433,44433,39433,443K2
24/03/20251,00%4,30433,44433,44433,44433,444K1
21/03/2025-0,25%-1,07429,14429,14429,14429,149K1
20/03/2025-0,64%-2,79430,21415,68415,68432,39177K401
19/03/2025-0,47%-2,03433,00433,00433,00433,008661
18/03/2025-1,16%-5,11435,03440,14435,03440,141K2
17/03/20251,56%6,74440,14440,14440,14440,147K1
14/03/2025-0,91%-3,96433,40433,02429,45433,408K4
13/03/2025-0,01%-0,04437,36440,00437,36444,8457K4
12/03/20254,37%18,32437,40443,00437,40443,004K2
11/03/2025-4,66%-20,48419,08442,42419,08445,2852K109
10/03/20250,40%1,76439,56440,88439,56440,8825K4
07/03/2025-1,10%-4,85437,80440,10434,80443,0893K204
06/03/2025-0,44%-1,95442,65435,65435,65442,657K11
05/03/2025-1,89%-8,55444,60444,64444,60444,6414K2
28/02/20251,51%6,75453,15453,87450,65453,875K4
27/02/2025-0,39%-1,77446,40449,00446,40452,25229K107
26/02/2025-0,61%-2,73448,17450,90448,17450,9048K2
25/02/20250,22%0,99450,90452,97449,30455,0554K105
24/02/20252,38%10,45449,91449,91449,91449,9119K1
21/02/20251,22%5,31439,46430,90430,36442,2632K5
20/02/20252,25%9,57434,15427,04427,04434,2110K4
19/02/2025-0,26%-1,12424,58430,08422,40430,0858K105
18/02/20250,50%2,10425,70425,70425,70425,708511
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--325,71325,71325,71325,716K1


*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