ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: PRIO3

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/20197,58%1,3619,3118,2218,1019,4340M4.246
18/04/2019-0,83%-0,1517,9518,1017,5618,1819M2.989
17/04/20191,06%0,1918,1018,1017,9018,5712M1.973
16/04/2019-0,78%-0,1417,9117,9717,6818,2010M1.616
15/04/2019-0,82%-0,1518,0518,4117,9718,579M1.491
12/04/20190,39%0,0718,2017,9017,8118,5016M2.478
11/04/2019-4,18%-0,7918,1319,1718,1319,2022M3.188
10/04/20195,05%0,9118,9218,1617,6519,1536M4.861
09/04/2019-3,95%-0,7418,0118,6918,0118,7117M2.705
08/04/2019-0,74%-0,1418,7518,8018,6219,0510M1.774
05/04/2019-0,26%-0,0518,8918,9218,7319,178M1.779
04/04/2019-0,32%-0,0618,9419,0118,7219,2412M2.167
03/04/2019-2,06%-0,4019,0019,6518,9519,6514M1.859
02/04/20190,10%0,0219,4019,5819,1319,7011M1.853
01/04/20192,54%0,4819,3819,1919,1619,9823M3.927
29/03/2019-0,47%-0,0918,9019,2918,9019,8035M5.575
28/03/2019-1,35%-0,2618,9919,2018,6519,4826M3.791
27/03/2019-1,89%-0,3719,2519,5019,1419,9522M3.409
26/03/20191,66%0,3219,6220,1019,4620,1019M3.221
25/03/2019-2,53%-0,5019,3019,8819,0020,1623M2.912
22/03/2019-3,41%-0,7019,8020,0519,7720,3627M4.255
21/03/20191,13%0,2320,5020,4019,6520,7052M8.227
20/03/20193,95%0,7720,2719,7119,6120,6765M7.283
19/03/2019-3,94%-0,8019,5020,7019,5020,7549M7.498
18/03/20191,35%0,2720,3020,4119,9921,6389M10.927
15/03/20197,92%1,4720,0319,0419,0320,2462M7.964
14/03/20193,98%0,7118,5618,1117,9218,5928M4.339
13/03/20191,42%0,2517,8517,8717,1118,3062M8.275
12/03/2019-3,35%-0,6117,6018,1517,5019,4174M9.436
11/03/20194,06%0,7118,2117,6717,5818,8030M5.192
08/03/2019-3,42%-0,6217,5018,1017,4418,1022M3.932
07/03/20196,40%1,0918,1217,1916,9018,4031M4.750
06/03/2019-89,86%-150,9717,0317,5016,6017,7622M4.027
01/03/201911,27%17,02168,00152,20150,61168,0035M1.383
28/02/2019-0,96%-1,46150,98155,00148,20156,9916M776
27/02/20197,50%10,64152,44141,98140,50153,2717M799
26/02/2019-0,77%-1,10141,80142,90139,10143,0011M478
25/02/20190,20%0,29142,90143,55140,70145,9828M796
22/02/20192,86%3,96142,61139,50136,75145,8724M898
21/02/20190,47%0,65138,65140,00138,21143,6019M936
20/02/20191,75%2,37138,00137,69134,25140,609M455
19/02/20190,54%0,73135,63135,36135,36138,005M269
18/02/2019-0,07%-0,10134,90135,06131,10137,406M328
15/02/20190,03%0,04135,00135,70132,87141,0015M655
14/02/20196,94%8,76134,96126,75125,00142,0031M1.426
13/02/20198,90%10,31126,20117,20117,20126,2020M843
12/02/2019-0,09%-0,11115,89116,98114,10117,434M269
11/02/20193,53%3,95116,00113,98112,17117,5010M525
08/02/2019-1,02%-1,15112,05113,90111,65115,655M303
07/02/2019-2,40%-2,78113,20115,52112,00117,5513M666
06/02/20196,19%6,76115,98111,48111,47118,9925M1.239
05/02/2019-1,27%-1,41109,22111,53108,02111,555M345
04/02/2019-1,22%-1,37110,63113,50109,18114,3012M621
01/02/2019-2,61%-3,00112,00117,00110,97117,8419M1.107
31/01/2019-2,54%-3,00115,00119,99113,50120,0024M1.300
30/01/20198,57%9,31118,00110,00110,00124,3121M1.064
29/01/20191,30%1,39108,69109,29107,19109,904M262
28/01/2019-3,99%-4,46107,30111,75106,89113,695M313
24/01/2019-1,87%-2,13111,76113,76111,26115,163M215
23/01/2019-0,44%-0,50113,89115,99113,02115,992M169
22/01/2019-1,99%-2,32114,39116,50112,00117,498M556
21/01/20194,39%4,91116,71112,00112,00116,717M375
18/01/20191,61%1,77111,80110,50109,39111,808M482
17/01/20190,21%0,23110,03108,51105,00111,1912M682
16/01/2019-0,18%-0,20109,80110,96107,26111,346M353
15/01/20190,47%0,51110,00109,49109,23111,495M332
14/01/2019-0,73%-0,80109,49109,80108,45111,508M447
11/01/20191,22%1,33110,29109,97108,42110,303M183
10/01/20190,56%0,61108,96109,00106,90110,606M349
09/01/20191,20%1,28108,35107,40107,40109,994M241
08/01/20192,39%2,50107,07107,42104,56107,423M187
07/01/2019-0,09%-0,09104,57106,00104,40107,415M351
04/01/20190,84%0,87104,66104,00104,00105,783M194
03/01/20190,22%0,23103,79104,46102,30104,467M447
02/01/20194,40%4,36103,5698,0097,11103,895M380
28/12/2018-0,36%-0,3699,20100,4998,83101,434M246
27/12/20180,29%0,2999,5699,6598,60101,002M165
26/12/20180,34%0,3499,2796,9995,0099,274M253
21/12/2018-0,06%-0,0698,9397,0297,0098,933M226
20/12/2018-2,96%-3,0298,99100,5197,11102,3313M437
19/12/20180,93%0,94102,01100,98100,98105,606M428
18/12/2018-6,39%-6,90101,07106,32101,07109,709M593
17/12/20184,98%5,12107,97102,51102,51108,999M624
14/12/20181,63%1,65102,85100,0099,80103,2211M712
13/12/20182,13%2,11101,2099,0098,99101,858M544
12/12/20185,41%5,0999,0996,0194,5499,2512M821
11/12/2018-1,42%-1,3594,0096,1293,3197,5513M893
10/12/2018-2,55%-2,5095,3596,0093,5098,5015M984
07/12/20181,83%1,7697,8597,0095,80101,8014M1.002
06/12/2018-7,61%-7,9196,09101,4195,20104,3113M828
05/12/20180,35%0,36104,00102,74102,41106,017M462
04/12/20182,11%2,14103,64102,50101,51103,6410M782
03/12/20184,86%4,70101,50101,50100,00104,009M583
30/11/2018-2,69%-2,6896,80100,0993,39100,107M580
29/11/20182,57%2,4999,4896,7495,75101,3810M646
28/11/2018-0,19%-0,1896,9997,1895,0098,0713M922
27/11/20184,38%4,0897,1793,5091,2298,375M353
26/11/2018-2,01%-1,9193,0995,5393,0997,206M515
23/11/2018-7,32%-7,5095,00101,9793,62101,9710M667
22/11/2018-0,21%-0,22102,50103,0099,01103,434M296
21/11/20181,20%1,22102,7294,9993,97102,7711M727


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar