ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: TOUR11

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
30/11/2021-26,54%-3,188,8012,008,7513,0027K122
29/11/2021-0,99%-0,1211,9812,0511,0012,059K56
26/11/2021-7,28%-0,9512,1012,9511,0012,9510K60
25/11/202113,48%1,5513,0511,6411,0013,7916K85
24/11/2021-4,17%-0,5011,5012,0011,5012,3517K46
23/11/2021-7,69%-1,0012,0013,0512,0013,5125K115
22/11/2021-12,75%-1,9013,0014,9812,8015,0039K120
19/11/20211,36%0,2014,9014,8813,6014,9837K141
18/11/2021-1,87%-0,2814,7014,9013,3315,7053K176
17/11/202112,38%1,6514,9813,3213,3216,20143K411
16/11/202115,91%1,8313,3313,2912,7516,00146K409
12/11/2021-20,69%-3,0011,5014,5011,5015,50182K1.375
11/11/2021-26,51%-5,2314,5019,7313,8121,25377K519
10/11/2021-26,93%-7,2719,7327,0019,0028,99403K929
09/11/202131,71%6,5027,0025,5118,1129,982M1.736
08/11/2021173,33%13,0020,508,628,6222,481M3.370
05/11/2021294,74%5,607,501,901,568,00270K1.139
04/11/2021-94,15%-30,601,909,991,909,99488K1.480
03/11/2021-50,00%-32,5032,5050,0032,5060,00790K872
01/11/2021-54,66%-78,3765,00133,5165,00133,52948K471
29/10/20213,89%5,37143,37138,00129,50143,3754K49
28/10/20210,00%0,00138,00140,00123,01140,00133K102
27/10/20212,22%3,00138,00139,95138,00140,1631K23
26/10/2021-7,82%-11,45135,00147,50135,00148,98146K69
25/10/20211,78%2,56146,45143,88135,67149,9475K84
22/10/20219,84%12,89143,89134,50131,00145,1269K76
21/10/20216,28%7,74131,00123,31123,31134,80180K138
20/10/20212,72%3,26123,26120,00120,00150,00803K451
19/10/2021-35,83%-67,01120,00190,00120,00216,96321K200
18/10/20219,36%16,00187,01171,01171,01217,9852K32
15/10/20216,84%10,95171,01163,99163,99209,98355K75
14/10/20210,04%0,06160,06160,00155,00162,0011K18
13/10/20213,23%5,00160,00159,99145,00162,0010K20
11/10/20211,97%3,00155,00160,00145,00160,0019K33
08/10/2021-2,56%-3,99152,00155,99150,00156,0012K17
07/10/20210,00%0,00155,99146,00146,00156,0016K23
06/10/20211,95%2,99155,99153,00153,00159,9737K21
05/10/20216,25%9,00153,00156,99146,01160,0021K24
04/10/20215,11%7,00144,00137,01137,01146,6927K18
01/10/2021-2,14%-3,00137,00125,12125,12145,0041K57
30/09/2021-3,39%-4,91140,00144,90135,12144,9912K23
29/09/202111,47%14,91144,91130,00130,00155,0016K26
28/09/2021-0,76%-1,00130,00131,00128,21140,009K34
27/09/2021-12,66%-18,98131,00128,07127,06139,9973K64
24/09/20212,73%3,98149,98146,00144,56164,7611K21
23/09/2021-2,64%-3,96146,00148,15146,00148,151K6
22/09/2021-1,34%-2,04149,96152,00144,90152,003K9
21/09/2021-4,38%-6,97152,00158,96145,04158,9773K23
20/09/20219,63%13,97158,97150,00145,00159,9829K20
17/09/2021-4,61%-7,00145,00177,77145,00177,7742K30
16/09/2021-0,65%-0,99152,00163,98142,06163,9938K30
15/09/2021-6,76%-11,09152,99163,96150,00163,968K18
14/09/202118,90%26,08164,08138,00138,00164,1010K23
13/09/20210,74%1,01138,00136,98125,01138,007K17
10/09/2021-0,73%-1,01136,99137,99125,00137,9935K18
09/09/2021-4,81%-6,98138,00144,84135,03144,8414K23
08/09/2021-4,59%-6,97144,98151,94136,00154,0063K37
06/09/2021-4,43%-7,05151,95159,00148,00159,006K17
03/09/2021-3,63%-5,99159,00164,99159,00164,994883
02/09/2021-1,91%-3,22164,99180,01128,01180,01102K67
01/09/2021-26,87%-61,79168,21191,14150,00200,0047K50
31/08/202113,30%27,00230,00230,00230,00240,0059K34
30/08/202112,78%23,00203,00182,16180,00205,0027K27
27/08/20215,89%10,01180,00168,50168,50209,9722K22
26/08/2021-6,85%-12,51169,99182,50155,25190,0047K35
25/08/2021-0,27%-0,50182,50183,00170,00183,0035K15
24/08/20212,24%4,01183,00162,02162,01183,0011K21
23/08/2021-0,56%-1,00178,99179,00162,06179,0016K17
20/08/202111,08%17,96179,99175,00175,00180,0015K15
19/08/20211,27%2,03162,03160,00150,04162,0316K25
18/08/20216,65%9,97160,00164,49159,98164,495K10
17/08/20210,02%0,03150,03145,00145,00169,974K12
16/08/20210,00%0,00150,00150,00150,00180,0012K17
13/08/2021-9,07%-14,97150,00164,97150,00164,975K8
12/08/20210,00%0,00164,97164,97164,97164,971641
11/08/2021-5,73%-10,03164,97172,90164,97172,9084K13
10/08/20212,95%5,01175,00169,99169,99214,0067K44
09/08/202130,76%39,99169,99149,99133,01169,994K12
06/08/20211,96%2,50130,00127,55127,50130,009K6
05/08/20210,00%0,00127,50127,50127,50129,989K16
04/08/20210,00%0,00127,50127,50127,40127,5052K50
03/08/20210,25%0,32127,50127,18125,05127,5036K32
02/08/20210,14%0,18127,18126,99126,50129,0019K18
30/07/20211,21%1,52127,00126,99126,50127,9256K42
29/07/2021-0,78%-0,99125,48126,47125,48128,0015K16
28/07/20212,83%3,48126,47126,49122,98126,5013K13
27/07/2021-1,61%-2,01122,99125,00121,52126,5020K21
26/07/20211,62%1,99125,00123,01123,01125,003713
23/07/2021-4,42%-5,69123,01130,00123,01130,007K10
22/07/2021-0,16%-0,20128,70128,90128,70128,9915K12
21/07/2021-0,08%-0,10128,90128,90128,90128,902K5
20/07/20210,78%1,00129,00127,90125,00129,0036K22
19/07/20210,01%0,01128,00128,00120,52128,0017K16
16/07/2021-0,94%-1,21127,99128,98118,75129,0021K33
15/07/20217,67%9,20129,20127,00126,88130,05193K60
14/07/20211,16%1,38120,00118,70117,51121,4430K15
13/07/2021-10,81%-14,37118,62123,99118,62127,9974K18
12/07/202120,90%22,99132,99110,70110,70132,9972K100
08/07/2021-0,78%-0,87110,00110,87109,36110,872K7
07/07/20210,00%0,00110,87110,87110,87110,878863
06/07/2021-0,29%-0,32110,87111,19110,50111,196K8
05/07/2021-1,59%-1,80111,19112,98110,99112,985K12
02/07/20211,79%1,99112,99111,99111,99112,992K11
01/07/2021-3,48%-4,00111,00110,02110,02113,9912K35
30/06/20210,00%0,00115,00115,00110,65115,00226K65
29/06/20210,01%0,01115,00115,00115,00115,002K2
28/06/20213,96%4,38114,99114,99114,10114,999153
25/06/2021-3,82%-4,39110,61115,00110,61115,005K8
24/06/20210,00%0,00115,00115,00115,00115,007K6
23/06/20210,00%0,00115,00115,00114,99115,0010K10
22/06/20210,00%0,00115,00115,00115,00115,001K3
21/06/20210,01%0,01115,00115,00114,99115,004K4
18/06/2021-0,01%-0,01114,99115,00114,12115,002K6
17/06/20210,01%0,01115,00115,00114,99115,0014K12
16/06/20210,00%0,00114,99115,00114,99115,00101K31
15/06/20210,34%0,39114,99115,00114,71115,0039K23
14/06/20210,92%1,04114,60122,98114,60122,9852K36
11/06/2021-6,49%-7,88113,56130,00113,56134,98837K40
10/06/2021-19,04%-28,56121,44150,00118,00150,00103K57
07/06/20212,25%3,30150,00150,00150,00150,001501
04/06/20210,00%0,00146,70146,70146,50146,702K7
02/06/20211,18%1,71146,70144,99144,99146,737K14
01/06/202122,39%26,52144,99125,00125,00144,9913K4
28/05/2021-15,37%-21,52118,47118,47118,47118,471181
27/05/2021-0,01%-0,01139,99139,99139,99139,991391
26/05/20210,00%0,00140,00140,00140,00140,004201
25/05/202113,82%17,00140,00127,00123,00140,0043K11
24/05/20216,96%8,00123,00123,00121,98123,0012K8
20/05/2021-6,50%-8,00115,00123,00114,42123,00132K7
18/05/20217,86%8,96123,00117,46117,46123,001K2
17/05/2021-7,60%-9,38114,04114,04114,04114,04262K2
14/05/2021-1,26%-1,58123,42113,95113,95123,42171K16
12/05/2021-8,51%-11,62125,00125,00125,00125,001251
10/05/2021--136,62135,00135,00136,622K5


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar