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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/20190,11%0,13118,92118,79118,18120,49218K26
18/04/20190,05%0,06118,79120,49118,28120,49425K27
17/04/20190,66%0,78118,73120,49118,28120,49351K24
16/04/20190,98%1,14117,95117,70117,55118,14233K27
15/04/2019-0,30%-0,35116,81118,00116,50118,00459K20
12/04/20191,24%1,43117,16116,50116,50117,50749K46
11/04/20190,89%1,02115,73115,90115,27115,99655K42
10/04/2019-0,58%-0,67114,71115,88114,50115,88612K35
09/04/2019-0,20%-0,23115,38117,00115,32117,00405K30
08/04/2019-0,82%-0,95115,61116,04115,55116,09348K28
05/04/20191,00%1,15116,56118,25115,97118,25767K46
04/04/2019-0,40%-0,46115,41118,36115,02118,361M67
03/04/20190,78%0,90115,87119,95114,77119,951M89
02/04/2019-0,19%-0,22114,97115,09114,90115,56446K73
01/04/20190,00%0,00115,19114,88114,88115,397M13
29/03/20190,95%1,08115,19114,99114,08115,226M26
28/03/2019-1,07%-1,23114,11115,33114,11116,051M52
27/03/20191,58%1,79115,34115,00114,43115,34851K70
26/03/20191,45%1,62113,55113,08113,08113,767K4
25/03/2019-1,80%-2,05111,93112,61111,93113,012M29
22/03/20191,09%1,23113,98114,00113,39115,002M27
21/03/20191,79%1,98112,75110,87110,87113,50557K38
20/03/2019-0,49%-0,55110,77111,32110,08114,99977K203
19/03/2019-0,27%-0,30111,32111,61111,32111,69656K21
18/03/20190,01%0,01111,62112,36111,58112,3678K8
15/03/2019-0,70%-0,79111,61111,85111,45111,969M421
14/03/20190,80%0,89112,40111,51111,51113,009M422
13/03/20190,68%0,75111,51111,61111,51112,999M425
12/03/2019-0,32%-0,36110,76110,46110,46111,039M420
11/03/20190,82%0,90111,12110,51110,51111,489M186
08/03/2019-0,48%-0,53110,22109,62109,62110,22463K6
07/03/20190,41%0,45110,75110,67110,67111,511M7
06/03/20190,20%0,22110,30110,08109,50110,691M9
01/03/20191,24%1,35110,08110,21109,97110,211M10
28/02/20190,53%0,57108,73108,16108,16108,7510M7
27/02/2019-0,62%-0,67108,16110,00108,00110,002M10
26/02/2019-0,02%-0,02108,83109,30108,83109,30336K4
25/02/20190,14%0,15108,85108,90108,85108,90605K6
22/02/20190,19%0,21108,70108,33108,30108,70655K12
21/02/20190,52%0,56108,49108,71108,49108,79308K5
20/02/20190,20%0,22107,93108,00107,26108,001M12
19/02/2019-0,10%-0,11107,71107,79107,05107,79245K9
18/02/20191,08%1,15107,82106,67106,67114,9922K7
15/02/20190,23%0,24106,67106,72106,67107,00367K11
14/02/2019-1,23%-1,32106,43107,75106,43107,75251K11
13/02/20191,62%1,72107,75106,00106,00107,75162K6
12/02/20190,46%0,49106,03106,09105,73106,09148K5
11/02/20190,72%0,75105,54105,35105,35105,54222K4
08/02/20190,75%0,78104,79104,45104,45104,7932K3
07/02/2019-0,88%-0,92104,01104,05104,01104,09712K7
06/02/20190,88%0,92104,93105,00104,87105,24346K14
05/02/20190,64%0,66104,01103,00103,00104,49329K7
04/02/20191,00%1,02103,35102,70102,70103,53549K13
01/02/20190,09%0,09102,33102,24102,24103,00847K11
31/01/20190,00%0,00102,24105,79101,53105,792M16
30/01/20190,73%0,74102,24102,97102,24102,979M7
29/01/2019-1,49%-1,54101,50102,65101,50102,653M10
28/01/2019-0,16%-0,16103,04106,50102,63106,501M12
24/01/20190,57%0,58103,20103,25102,70103,25887K9
23/01/2019-0,69%-0,71102,62104,30102,62104,302M6
22/01/2019-0,33%-0,34103,33103,48103,33103,75866K9
21/01/2019-0,02%-0,02103,67103,69103,67103,69365K2
18/01/20191,33%1,36103,69101,40101,40104,40532K12
17/01/20190,92%0,93102,33103,40101,98103,40322K6
16/01/20190,90%0,90101,40100,50100,50101,632M10
15/01/20191,18%1,17100,50100,35100,35101,00742K8
14/01/2019-0,39%-0,3999,3399,7299,0599,722M8
11/01/2019-0,14%-0,1499,7299,7399,5599,73432K5
10/01/20191,11%1,1099,8698,1598,1599,86411K10
09/01/2019-0,25%-0,2598,7698,6098,6099,18414K7
08/01/20190,35%0,3599,0199,1398,6099,13639K11
07/01/20191,29%1,2698,66101,0997,44101,098M15
04/01/20191,87%1,7997,4098,9797,1398,9724K8
03/01/2019-2,79%-2,7495,6197,0095,6197,004M15
02/01/2019-2,48%-2,5098,35103,5098,35103,503M21
28/12/20183,64%3,54100,85100,32100,32101,1310M10
27/12/2018-1,24%-1,2297,3199,0197,1299,01752K7
26/12/20180,52%0,5198,5398,0295,3898,531M12
21/12/2018-0,79%-0,7898,02100,0096,51100,00141K16
20/12/2018-3,14%-3,2098,80101,8797,96101,87315K12
19/12/2018-0,87%-0,90102,00102,85102,00103,6529K5
18/12/2018-0,68%-0,70102,90103,84102,90103,84268K6
17/12/2018-2,22%-2,35103,60105,00103,60105,008K6
14/12/2018-0,69%-0,74105,95106,01105,50106,7554K9
13/12/2018-0,25%-0,27106,69107,56106,50107,5617K4
12/12/2018-0,18%-0,19106,96109,00106,96109,009M5
11/12/20180,14%0,15107,15108,39107,00108,3969K7
10/12/20180,31%0,33107,00106,65106,65107,1826K5
07/12/2018-0,60%-0,64106,67108,55106,67108,558M8
06/12/2018-2,45%-2,69107,31107,10107,10107,31273K3
05/12/20181,72%1,86110,00110,00110,00110,003K3
04/12/2018-2,19%-2,42108,14110,02108,14110,02652K6
03/12/20180,49%0,54110,56113,00110,27113,006M11
30/11/20180,20%0,22110,02109,80109,64110,025M12
29/11/20180,92%1,00109,80109,04109,04110,00232K7
28/11/20181,21%1,30108,80107,50107,50110,0039K6
27/11/2018-0,99%-1,08107,50108,00107,30108,10334K8
26/11/20186,58%6,70108,58103,54103,54108,6050K14
23/11/2018-1,09%-1,12101,88104,06101,88104,62130K10
22/11/2018-1,67%-1,75103,00103,38101,56104,5042K10
21/11/2018-0,26%-0,27104,75105,01104,01105,02463K12


*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