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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/08/2019-1,67%-0,4627,0428,0026,8828,29109M16.091
16/08/20193,58%0,9527,5026,3826,3827,5079M12.702
15/08/2019-2,21%-0,6026,5526,9025,6927,07170M27.383
14/08/2019-2,69%-0,7527,1527,3026,6027,49144M26.006
13/08/2019-3,16%-0,9127,9028,4526,8928,70176M20.497
12/08/2019-4,16%-1,2528,8128,8028,0529,77147M23.725
09/08/201936,64%8,0630,0629,0026,6030,06480M40.886
08/08/2019-0,14%-0,0322,0022,1421,6622,2744M9.361
07/08/2019-0,59%-0,1322,0321,8421,6022,1029M7.640
06/08/20192,97%0,6422,1621,5021,4322,2920M4.994
05/08/2019-1,01%-0,2221,5221,5521,0921,6438M10.299
02/08/2019-1,98%-0,4421,7422,1521,5622,3033M6.896
01/08/2019-0,18%-0,0422,1822,3221,9322,4035M8.611
31/07/2019-1,29%-0,2922,2222,5022,1122,6342M8.639
30/07/20191,67%0,3722,5122,1422,1422,6534M4.739
29/07/2019-0,85%-0,1922,1422,3121,8522,3120M4.505
26/07/2019-0,13%-0,0322,3322,3022,2322,7040M5.607
25/07/2019-1,28%-0,2922,3622,0821,8322,5040M8.020
24/07/20190,76%0,1722,6522,6922,5022,9331M7.140
23/07/2019-2,68%-0,6222,4823,3522,4423,5859M8.641
22/07/20191,58%0,3623,1022,9822,8123,4553M9.687
19/07/2019-1,09%-0,2522,7423,1322,6623,6264M12.895
18/07/20190,79%0,1822,9922,7822,1823,0643M8.643
17/07/2019-1,04%-0,2422,8123,0822,8023,2428M5.554
16/07/20190,22%0,0523,0523,2322,9723,5744M6.393
15/07/20190,22%0,0523,0022,9522,5823,1832M6.784
12/07/2019-2,42%-0,5722,9523,5222,8523,6729M6.302
11/07/20190,51%0,1223,5223,3323,2423,7838M9.439
10/07/2019-1,60%-0,3823,4023,8023,3324,0753M11.881
08/07/20192,24%0,5223,7823,2323,2324,0032M7.310
05/07/2019-0,09%-0,0223,2623,2923,0223,5841M8.376
04/07/20192,65%0,6023,2822,8522,6823,3422M5.254
03/07/2019-0,66%-0,1522,6822,7022,3822,8424M6.328
02/07/20192,79%0,6222,8322,1922,1822,8959M11.678
01/07/2019-3,31%-0,7622,2123,1522,0923,1557M12.333
28/06/20191,28%0,2922,9722,8022,6523,2557M9.740
27/06/20191,07%0,2422,6822,3122,1422,7325M5.676
26/06/20191,31%0,2922,4422,1421,5722,5775M11.872
25/06/2019-1,86%-0,4222,1522,4022,1522,7682M12.551
24/06/20191,21%0,2722,5722,3022,0722,6852M7.957
21/06/2019-0,22%-0,0522,3022,2521,9522,5878M13.655
19/06/20191,22%0,2722,3522,0021,9122,3943M7.926
18/06/20191,75%0,3822,0821,7021,7022,1874M9.823
17/06/2019-0,87%-0,1921,7021,7321,5621,9438M9.038
14/06/20192,34%0,5021,8921,4021,2621,9965M8.765
13/06/20192,05%0,4321,3921,0020,8921,4053M10.892
12/06/20192,75%0,5620,9620,4020,3721,00107M11.293
11/06/2019-1,02%-0,2120,4020,6020,3820,8439M10.696
10/06/20191,58%0,3220,6120,1220,1220,7426M6.725
07/06/2019-0,78%-0,1620,2920,4120,0320,4630M7.106
06/06/2019-0,20%-0,0420,4520,5020,0220,5033M7.945
05/06/20190,54%0,1120,4920,5019,9520,5050M8.783
04/06/20190,20%0,0420,3820,4720,1620,6258M13.569
03/06/20190,94%0,1920,3420,1519,9320,4774M13.651
31/05/20191,56%0,3120,1519,8019,6120,3177M17.365
30/05/20193,33%0,6419,8419,2919,2620,0458M11.913
29/05/2019-0,93%-0,1819,2019,3919,1119,7045M9.341
28/05/2019-0,77%-0,1519,3819,5319,2219,6943M10.343
27/05/2019-0,10%-0,0219,5319,6119,2019,8834M7.708
24/05/2019-0,46%-0,0919,5519,6818,8519,8037M8.845
23/05/2019-0,51%-0,1019,6419,4919,3519,7844M7.679
22/05/20191,70%0,3319,7419,5219,0619,80162M8.822
21/05/20193,52%0,6619,4118,9018,8719,5181M16.508
20/05/20192,97%0,5418,7518,4718,2918,9462M12.401
17/05/2019-0,16%-0,0318,2118,0417,8718,6950M12.954
16/05/20190,00%0,0018,2418,1617,7218,3439M11.170
15/05/20193,17%0,5618,2417,4617,2218,4069M16.939
14/05/20191,32%0,2317,6817,5017,3918,0043M13.006
13/05/2019-3,27%-0,5917,4517,8117,3717,8637M10.263
10/05/20190,39%0,0718,0417,9617,6818,2846M10.120
09/05/20191,47%0,2617,9717,4717,4517,9731M5.850
08/05/20192,55%0,4417,7117,2717,2017,9051M10.518
07/05/20191,35%0,2317,2716,9016,8717,4869M12.061
06/05/2019-1,22%-0,2117,0417,0016,7217,2230M6.016
03/05/20190,29%0,0517,2517,2117,2017,4735M4.725
02/05/20190,00%0,0017,2017,0016,8017,5585M7.056
30/04/2019-3,04%-0,5417,2017,3016,9717,4753M10.288
29/04/20191,95%0,3417,7417,5117,4717,8753M9.627
26/04/20191,69%0,2917,4017,1617,1617,5855M11.944
25/04/20196,60%1,0617,1116,0115,9617,2881M15.533
24/04/2019-1,11%-0,1816,0516,2515,8516,2524M7.131
23/04/20191,06%0,1716,2316,1115,9616,2622M6.183
22/04/20190,69%0,1116,0615,9315,7216,2118M5.188
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


*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