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: SPXI11

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
21/02/2020-1,08%-1,68153,69155,37153,10157,496M66
20/02/20200,20%0,31155,37155,08154,20156,006M39
19/02/20200,54%0,84155,06157,00154,07157,001M129
18/02/2020-2,38%-3,76154,22154,99153,16154,991M61
17/02/20203,74%5,69157,98155,43155,40157,98199K28
14/02/2020-1,07%-1,65152,29154,90151,98155,559M52
13/02/2020-0,19%-0,29153,94154,68152,37154,6810M54
12/02/20201,19%1,81154,23153,82152,60154,231M48
11/02/20200,26%0,39152,42153,79152,13153,79635K42
10/02/20200,90%1,36152,03150,55150,50152,034M31
07/02/20200,32%0,48150,67152,50150,14152,502M50
06/02/20201,33%1,97150,19149,50148,60150,22303K38
05/02/20200,81%1,19148,22150,49147,88150,4914M21
04/02/20201,76%2,55147,03144,51144,51147,494M103
03/02/20200,00%0,00144,48145,00144,41145,00591K34
31/01/2020-1,10%-1,60144,48146,50144,48146,952M26
30/01/20200,78%1,13146,08144,95144,95146,08502K20
29/01/20200,87%1,25144,95144,50144,27145,68633K157
28/01/20200,67%0,95143,70142,99142,99145,10255K25
27/01/2020-1,09%-1,57142,75144,94142,01144,94241K32
24/01/2020-0,64%-0,93144,32145,32144,00145,60404K101
23/01/2020-0,21%-0,30145,25147,97144,18147,974M19
22/01/2020-0,67%-0,98145,55146,53145,35146,53485K24
21/01/20200,57%0,83146,53147,25145,94149,99389K107
20/01/20200,42%0,61145,70145,10143,01146,89159K26
17/01/2020-0,17%-0,24145,09145,63144,92146,151M363
16/01/20200,86%1,24145,33145,94144,59145,94440K26
15/01/20201,49%2,11144,09141,98141,98144,491M117
14/01/2020-0,43%-0,61141,98144,58141,77146,07868K34
13/01/20201,70%2,38142,59141,99141,58142,59182K17
10/01/20200,01%0,02140,21140,12139,65140,21118K13
09/01/20201,32%1,82140,19138,78138,78140,192M29
08/01/20200,52%0,72138,37137,51137,51138,69885K36
07/01/2020-0,30%-0,41137,65136,01136,01138,991M390
06/01/20200,53%0,73138,06137,33136,91138,49372K22
03/01/20200,24%0,33137,33137,00136,84138,96324K104
02/01/20201,13%1,53137,00136,00136,00138,501M213
30/12/2019-1,22%-1,68135,47137,20135,34137,8013M1.402
27/12/2019-0,15%-0,21137,15138,00137,05138,04480K29
26/12/2019-0,09%-0,13137,36138,00136,00138,10683K24
23/12/2019-0,80%-1,11137,49138,01136,63138,974M26
20/12/20191,26%1,73138,60137,99136,87138,6058K17
19/12/20190,42%0,57136,87136,29136,00136,873M21
18/12/2019-0,11%-0,15136,30135,85135,50136,30220K13
17/12/20190,47%0,64136,45136,16136,02136,4582K9
16/12/2019-0,42%-0,57135,81137,00135,81137,00332K26
13/12/20190,22%0,30136,38136,89136,00136,90297K23
12/12/20190,22%0,30136,08135,04134,81136,39244K36
11/12/2019-0,40%-0,55135,78136,32135,35136,323M13
10/12/20190,12%0,16136,33138,99136,01138,99139K13
09/12/2019-0,39%-0,53136,17136,72135,90136,94128K12
06/12/2019-0,22%-0,30136,70137,64136,70137,75300K12
05/12/2019-0,23%-0,32137,00137,50136,38137,50430K17
04/12/20190,62%0,85137,32136,56136,56137,32200K11
03/12/2019-0,50%-0,68136,47135,49135,11136,4735M96
02/12/2019-1,40%-1,95137,15139,00137,15139,008M24
29/11/2019-1,35%-1,90139,10145,00139,10145,00536K20
28/11/20190,14%0,20141,00141,00140,99142,85140K35
27/11/20190,91%1,27140,80139,92139,90140,88222K17
26/11/20190,40%0,55139,53140,00139,44140,89531K20
25/11/20191,45%1,99138,98137,10137,10139,99394K32
22/11/20190,12%0,16136,99136,07135,80136,99224K8
21/11/2019-0,40%-0,55136,83138,64136,08138,64970K188
19/11/2019-0,40%-0,55137,38137,80137,12137,80222K8
18/11/20191,43%1,94137,93136,00136,00137,93159K21
14/11/20190,20%0,27135,99138,66135,30138,66182K17
13/11/20190,91%1,22135,72137,71134,70137,71788K22
12/11/20190,37%0,50134,50137,88134,50137,88305K21
11/11/2019-0,81%-1,09134,00135,07133,65135,072M23
08/11/20191,89%2,51135,09133,00133,00135,092M27
07/11/20190,89%1,17132,58131,04131,04132,58442K38
06/11/20192,20%2,83131,41129,49128,90131,411M49
05/11/2019-0,76%-0,98128,58129,56128,30129,563M74
04/11/20190,91%1,17129,56126,81126,81129,56250K26
01/11/20190,60%0,77128,39127,17127,17128,3943K12
31/10/20190,21%0,27127,62129,29127,00130,001M20
30/10/20190,24%0,30127,35127,48126,80127,5499K11
29/10/2019-0,20%-0,26127,05127,00126,60127,252M43
28/10/20190,26%0,33127,31126,00126,00127,31244K16
25/10/20190,18%0,23126,98127,00126,21127,00700K207
24/10/2019-0,19%-0,24126,75126,00125,85127,112M883
23/10/2019-0,63%-0,81126,99127,64126,25127,80184K22
22/10/2019-1,68%-2,19127,80129,70127,72129,70594K36
21/10/20190,83%1,07129,99129,65129,65130,2553K10
18/10/2019-1,57%-2,06128,92129,07128,65129,07121K9
17/10/20190,83%1,08130,98129,80129,75130,9831K10
16/10/2019-0,70%-0,91129,90130,60129,90130,601M11
15/10/20191,81%2,33130,81129,10129,10130,81197K6
14/10/20190,61%0,78128,48132,00127,77132,00312K127
11/10/20190,69%0,87127,70128,20127,25128,20312K12
10/10/20191,02%1,28126,83126,33125,99126,83283K100
09/10/20191,32%1,64125,55124,89124,89125,5515K7
08/10/2019-1,81%-2,29123,91124,00123,90124,2871K11
07/10/20190,84%1,05126,20124,00124,00126,2036K13
04/10/20190,61%0,76125,15125,00124,04129,00302K106
03/10/2019-0,38%-0,47124,39124,86122,86124,86820K99
02/10/2019-2,25%-2,88124,86132,99124,68132,99313K27
01/10/2019-1,24%-1,61127,74130,50127,72130,591M116
30/09/20190,62%0,80129,35129,32129,10129,77158K63
27/09/2019-0,77%-1,00128,55129,53128,00129,59272K13
26/09/2019-0,26%-0,34129,55129,50128,21129,55279K15
25/09/20190,53%0,69129,89129,20129,20130,15234K65
24/09/2019-1,17%-1,53129,20131,14129,20131,143M16
23/09/20190,80%1,04130,73130,39130,13131,00183K57
20/09/2019-0,61%-0,80129,69131,50129,69131,502M13
19/09/20191,03%1,33130,49130,00130,00130,78658K5
18/09/20190,65%0,84129,16128,02127,78129,161M19
17/09/20190,00%0,00128,32128,20127,80128,7185K29
16/09/2019-0,20%-0,26128,32128,55127,89128,55367K131
13/09/20190,52%0,66128,58127,75127,75128,581M120
12/09/20190,34%0,43127,92127,49127,18128,18291K54
11/09/2019-0,05%-0,06127,49126,80126,75127,49145K23
10/09/2019-0,15%-0,19127,55127,85126,90127,8579K24
09/09/20190,64%0,81127,74126,90126,90127,7479K11
06/09/2019-0,74%-0,94126,93126,60126,60127,11150K11
05/09/20191,48%1,87127,87126,24126,24127,87204K47
04/09/2019-0,84%-1,07126,00126,18125,59126,18287K67
03/09/20190,67%0,84127,07127,00125,90127,07496K115
02/09/2019-0,09%-0,11126,23126,34125,51127,9826K8
30/08/2019-0,40%-0,51126,34126,85126,05127,303M157
29/08/20191,40%1,75126,85126,81126,68127,4210M65
28/08/20190,93%1,15125,10124,40124,40125,311M33
27/08/2019-0,40%-0,50123,95126,29123,95126,294M89
26/08/20191,99%2,43124,45124,00123,85124,69289K49
23/08/2019-2,00%-2,49122,02124,50122,02124,50328K73
22/08/20191,18%1,45124,51123,10123,06124,65156K47
21/08/20190,30%0,37123,06126,29122,69126,30320K59
20/08/2019-1,41%-1,76122,69123,59122,62123,59346K43
19/08/20193,18%3,83124,45121,00121,00124,45604K87
16/08/20191,41%1,68120,62118,90118,90121,98305K134
15/08/2019-0,92%-1,10118,94120,00118,38120,00202K17
14/08/2019-1,34%-1,63120,04120,56119,27121,001M438
13/08/20191,30%1,56121,67120,00120,00121,67253K16
12/08/2019--120,11118,91118,90121,3596K15


*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