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: QUAL3

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
18/04/20190,89%0,1415,9515,8115,5616,0620M5.892
17/04/20191,41%0,2215,8115,6715,5515,9145M11.184
16/04/2019-0,70%-0,1115,5915,7215,4915,8325M9.109
15/04/20190,38%0,0615,7015,7215,4815,8329M7.551
12/04/2019-1,64%-0,2615,6415,7015,6016,0028M9.493
11/04/2019-1,24%-0,2015,9016,1215,5216,1237M9.428
10/04/20190,31%0,0516,1016,1515,9016,2138M5.688
09/04/20190,50%0,0816,0515,9015,9016,1254M11.489
08/04/20190,00%0,0015,9715,9115,8816,3047M14.826
05/04/20191,72%0,2715,9715,7015,6416,1827M7.666
04/04/20191,55%0,2415,7015,6415,4915,8427M6.908
03/04/2019-1,65%-0,2615,4615,6915,2815,8025M6.287
02/04/20190,83%0,1315,7215,6515,4415,7223M4.565
01/04/2019-0,57%-0,0915,5915,8715,5315,9519M4.881
29/03/20192,22%0,3415,6815,4715,2215,8144M10.866
28/03/20195,28%0,7715,3414,5714,2315,3526M8.478
27/03/2019-5,82%-0,9014,5715,2714,5115,2739M11.626
26/03/20192,11%0,3215,4715,2015,0215,4727M7.042
25/03/2019-1,30%-0,2015,1515,4915,0415,4926M6.524
22/03/2019-3,76%-0,6015,3515,6815,1915,6830M9.943
21/03/2019-0,93%-0,1515,9516,1015,4916,2150M10.819
20/03/2019-0,56%-0,0916,1016,1816,0616,3034M6.514
19/03/2019-0,67%-0,1116,1916,2915,8416,3072M11.952
18/03/20190,62%0,1016,3016,3016,1016,3948M6.550
15/03/2019-0,55%-0,0916,2016,2316,0716,3475M7.466
14/03/20190,06%0,0116,2916,2516,0716,3922M6.514
13/03/20192,91%0,4616,2815,8515,6016,2825M5.817
12/03/20191,74%0,2715,8215,5515,3815,9033M9.461
11/03/2019-0,06%-0,0115,5515,5515,4815,8726M7.643
08/03/20194,43%0,6615,5614,8614,7915,7326M8.839
07/03/2019-0,13%-0,0214,9014,9014,7514,9817M5.476
06/03/2019-2,16%-0,3314,9215,2514,8515,2525M7.610
01/03/2019-1,55%-0,2415,2515,4215,1015,6037M7.899
28/02/2019-0,13%-0,0215,4915,5115,3215,7126M4.579
27/02/20193,33%0,5015,5115,0415,0315,7228M6.832
26/02/2019-0,73%-0,1115,0115,1615,0115,2817M6.204
25/02/20190,33%0,0515,1215,0715,0215,3017M6.594
22/02/20190,47%0,0715,0715,1814,9615,3420M7.487
21/02/2019-1,51%-0,2315,0015,2314,9215,3632M10.891
20/02/2019-1,87%-0,2915,2315,6515,1515,6961M12.831
19/02/20192,44%0,3715,5215,2415,1515,6344M9.059
18/02/2019-3,01%-0,4715,1515,5915,0515,5937M6.358
15/02/2019-0,13%-0,0215,6215,6415,1515,6549M12.337
14/02/20191,10%0,1715,6415,4715,1815,7267M13.988
13/02/20191,44%0,2215,4715,3715,1315,4935M11.585
12/02/20192,76%0,4115,2515,0015,0015,5353M15.593
11/02/2019-2,11%-0,3214,8415,2514,4515,2565M17.980
08/02/2019-2,88%-0,4515,1615,6115,0115,6947M14.556
07/02/2019-2,98%-0,4815,6116,0515,5616,1137M10.621
06/02/2019-2,19%-0,3616,0916,3016,0016,4128M7.190
05/02/20191,61%0,2616,4516,2016,0316,4523M5.797
04/02/2019-0,12%-0,0216,1916,2616,0116,4037M8.763
01/02/20192,27%0,3616,2115,8515,7716,2133M8.975
31/01/20190,44%0,0715,8515,7915,5615,9146M8.100
30/01/20190,90%0,1415,7815,6815,3915,8026M7.242
29/01/20192,02%0,3115,6415,4215,2615,7831M6.370
28/01/2019-3,28%-0,5215,3315,7015,0715,7061M15.463
24/01/2019-0,25%-0,0415,8515,8015,6216,0055M13.102
23/01/20191,47%0,2315,8915,7815,4215,9145M9.628
22/01/2019-1,32%-0,2115,6615,8815,1415,9548M8.639
21/01/20191,73%0,2715,8715,6015,4615,9428M6.773
18/01/20192,09%0,3215,6015,2514,9415,6074M10.340
17/01/20196,04%0,8715,2814,4014,2715,2867M18.382
16/01/2019-1,64%-0,2414,4114,6914,3814,8225M7.365
15/01/2019-1,01%-0,1514,6514,8514,5515,1545M12.297
14/01/20194,23%0,6014,8014,3014,2714,8686M13.784
11/01/20193,80%0,5214,2013,7413,6814,3648M11.223
10/01/20190,29%0,0413,6813,5113,5113,7720M7.380
09/01/20192,56%0,3413,6413,3013,3013,7220M5.568
08/01/20191,68%0,2213,3013,0813,0013,3823M6.099
07/01/2019-2,97%-0,4013,0813,5112,9813,6416M4.713
04/01/2019-1,75%-0,2413,4813,8613,3813,8924M8.326
03/01/20190,59%0,0813,7213,5513,4313,9321M6.686
02/01/20195,82%0,7513,6412,8912,6313,7128M8.307
28/12/20182,30%0,2912,8912,6512,5813,0233M10.219
27/12/2018-0,71%-0,0912,6012,7712,5012,7714M6.545
26/12/2018-1,63%-0,2112,6912,9212,4213,0123M6.286
21/12/2018-1,90%-0,2512,9013,2212,8613,3426M6.318
20/12/2018-0,83%-0,1113,1513,3713,0413,5418M5.444
19/12/2018-2,50%-0,3413,2613,6713,2613,7724M7.935
18/12/2018-0,29%-0,0413,6013,6113,5613,8319M6.760
17/12/2018-2,92%-0,4113,6414,1213,6314,1333M7.921
14/12/20180,72%0,1014,0513,9013,7414,1217M5.118
13/12/20180,07%0,0113,9514,0913,7414,1819M6.502
12/12/2018-0,57%-0,0813,9414,0213,9314,4035M10.969
11/12/20180,14%0,0214,0214,0913,7714,2925M8.953
10/12/2018-2,10%-0,3014,0014,2913,9314,3816M5.195
07/12/2018-3,12%-0,4614,3014,7714,3014,8326M5.826
06/12/20181,23%0,1814,7614,4014,1714,8349M10.755
05/12/20185,42%0,7514,5814,0013,9114,6047M8.943
04/12/2018-1,36%-0,1913,8314,0013,6714,5337M8.193
03/12/20181,15%0,1614,0214,0913,8414,2223M8.310
30/11/2018-2,39%-0,3413,8614,2013,8614,32186M8.925
29/11/20181,65%0,2314,2013,9313,7914,4250M13.701
28/11/20184,88%0,6513,9713,3813,2614,0433M12.220
27/11/20181,06%0,1413,3213,1912,9213,4436M9.717
26/11/2018-2,66%-0,3613,1813,6712,9013,8433M9.403
23/11/2018-2,59%-0,3613,5413,9013,4114,0219M5.591
22/11/2018-0,93%-0,1313,9014,0113,8514,0911M3.187
21/11/2018-1,89%-0,2714,0314,1013,8614,2320M6.487
19/11/20180,00%0,0014,3014,3013,9614,3028M8.055


*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