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: XBOV11

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
28/05/2020-1,23%-1,0685,4285,7885,4286,3323K6
27/05/20202,96%2,4986,4886,4886,4886,481M2
26/05/2020-0,27%-0,2383,9985,3983,9985,445K4
25/05/20204,22%3,4184,2284,0781,5184,22257K6
22/05/2020-1,02%-0,8380,8183,0080,5983,0021K6
21/05/20202,10%1,6881,6481,0381,0381,649K2
20/05/20200,68%0,5479,9678,5678,5679,967K4
19/05/2020-0,54%-0,4379,4281,7778,0181,7718K10
18/05/20204,61%3,5279,8579,8579,8579,852K2
15/05/2020-1,76%-1,3776,3377,1976,3377,192K2
14/05/20201,42%1,0977,7074,7574,7577,7510K10
13/05/2020-1,30%-1,0176,6177,3575,9677,3520K10
12/05/2020-0,30%-0,2377,6277,8577,6278,865K6
11/05/2020-1,41%-1,1177,8577,8577,8577,857781
08/05/20202,19%1,6978,9679,0278,9679,022K2
07/05/2020-0,68%-0,5377,2777,5177,2777,512K3
06/05/2020-0,59%-0,4677,8078,1077,4178,103K3
05/05/20200,82%0,6478,2679,2878,2679,33637K6
04/05/2020-1,98%-1,5777,6277,6277,6277,627761
30/04/2020-3,31%-2,7179,1980,4979,1980,493K2
29/04/20202,34%1,8781,9082,0081,9082,002K2
28/04/20203,92%3,0280,0379,6979,4580,0310K6
27/04/20203,84%2,8577,0176,8376,8377,012K2
24/04/2020-5,47%-4,2974,1674,6870,5274,6858K11
23/04/2020-1,18%-0,9478,4579,2778,4579,279K3
22/04/20202,08%1,6279,3979,6879,3979,6811K2
20/04/2020-0,03%-0,0277,7777,7977,7777,791M2
17/04/20201,58%1,2177,7978,3476,7078,342M9
16/04/2020-1,30%-1,0176,5877,1976,5877,193K2
15/04/2020-1,41%-1,1177,5977,2077,1978,456K5
14/04/20201,46%1,1378,7083,9778,7083,9714K12
13/04/20201,36%1,0477,5776,8376,7077,579K7
09/04/2020-1,12%-0,8776,5384,0076,5384,00245K8
08/04/20202,87%2,1677,4075,2475,2477,405K5
07/04/20203,18%2,3275,2472,6072,6077,21241K9
06/04/20206,34%4,3572,9273,2572,2673,30233K9
03/04/2020-3,73%-2,6668,5767,4767,4768,572K2
02/04/20201,76%1,2371,2369,0069,0072,019K7
01/04/2020-2,70%-1,9470,0082,0069,4582,00267K17
31/03/2020-2,14%-1,5771,9473,0471,9474,2020K8
30/03/20201,45%1,0573,5173,5173,5173,517351
27/03/2020-5,26%-4,0272,4676,4072,4677,05642K14
26/03/20203,52%2,6076,4877,4075,7577,40111K11
25/03/20207,45%5,1273,8870,9670,9676,00215K4
24/03/20209,47%5,9568,7667,5167,0270,00201K14
23/03/2020-4,93%-3,2662,8162,8162,8162,816281
20/03/2020-2,06%-1,3966,0770,0066,0770,5022K4
19/03/20202,06%1,3667,4670,0067,4670,00560K3
18/03/2020-10,13%-7,4566,1070,5066,1070,50137K7
17/03/20204,52%3,1873,5573,5573,5573,551K2
16/03/2020-13,50%-10,9870,3781,9070,3781,9819K9
13/03/202013,60%9,7481,3585,0081,3585,002K2
12/03/2020-14,46%-12,1171,6183,7269,8083,72738K10
11/03/2020-7,65%-6,9483,7287,5283,7287,521M7
10/03/20206,99%5,9290,6687,4387,3390,66280K6
09/03/2020-12,00%-11,5684,7496,2084,7496,209K6
06/03/2020-4,02%-4,0396,3095,7595,7596,302M4
05/03/2020-4,69%-4,94100,33103,50100,00103,509K4
04/03/20201,58%1,64105,27105,00104,43105,271M4
03/03/2020-0,91%-0,95103,63104,16103,63105,253M4
02/03/20202,45%2,50104,58102,02102,02104,5826K6
28/02/20200,93%0,94102,08100,0098,00102,0830K7
27/02/2020-2,55%-2,65101,14104,00101,14104,0078K9
26/02/2020-6,79%-7,56103,79103,79103,79103,79457K1
21/02/2020-0,90%-1,01111,35110,93110,85111,4158K7
20/02/2020-1,63%-1,86112,36112,36112,36112,361K1
19/02/20201,31%1,48114,22113,73113,73114,2210K5
18/02/2020-0,28%-0,32112,74112,28111,55112,74397K3
17/02/20200,79%0,89113,06113,25113,06113,256K3
14/02/2020-1,08%-1,23112,17112,86112,17112,865K4
13/02/2020-0,87%-0,99113,40113,00113,00113,40547K3
12/02/20201,11%1,26114,39114,39114,39114,39503K1
11/02/20202,45%2,71113,13113,19112,66113,225K4
10/02/2020-1,04%-1,16110,42111,40110,42111,4026K4
07/02/2020-1,21%-1,37111,58111,79111,58111,792K2
06/02/2020-0,72%-0,82112,95113,87112,95113,877K4
05/02/20200,41%0,46113,77115,04113,77115,045K4
04/02/20200,80%0,90113,31113,92113,31113,923K3
03/02/20200,78%0,87112,41113,73111,39113,7315K5
31/01/2020-1,55%-1,76111,54112,50111,12112,503K3
30/01/20200,16%0,18113,30111,18110,71113,308K7
29/01/2020-0,97%-1,11113,12117,00113,12117,009K8
28/01/20201,72%1,93114,23114,23114,23114,231K1
27/01/2020-3,25%-3,77112,30113,54112,30113,5411K6
24/01/2020-0,96%-1,12116,07116,26116,07116,262K2
23/01/20200,90%1,05117,19117,05117,05117,194M2
22/01/20201,15%1,32116,14116,14116,14116,141K1
21/01/2020-1,20%-1,40114,82115,00114,82115,002K2
20/01/2020-0,01%-0,01116,22116,23116,22116,238K4
17/01/20201,49%1,71116,23115,54115,43116,238K4
16/01/20200,25%0,29114,52114,77114,52114,773M5
15/01/2020-1,03%-1,19114,23114,87114,23114,8715K4
14/01/20200,26%0,30115,42118,00115,05118,006K5
13/01/20201,54%1,75115,12114,13114,13115,12799K4
10/01/2020-0,37%-0,42113,37114,10113,00114,1061K7
09/01/2020-0,26%-0,30113,79116,50113,79116,5010K5
08/01/2020-0,33%-0,38114,09115,00113,70115,00160K9
07/01/2020-0,20%-0,23114,47114,39114,39114,4715K2
06/01/2020-0,70%-0,81114,70114,62114,62114,7026K3
03/01/2020-0,68%-0,79115,51116,17115,51116,4510K5
02/01/20202,49%2,82116,30115,00115,00116,303K3
30/12/2019-0,75%-0,86113,48114,70113,48114,707K4
27/12/2019-0,51%-0,59114,34112,10112,10114,9014K8
26/12/20191,18%1,34114,93114,01113,97114,938K3
23/12/20190,44%0,50113,59112,81112,78113,5911K3
20/12/20190,14%0,16113,09112,00110,02113,99104K11
19/12/20190,70%0,79112,93111,69111,69112,93102K4
18/12/20191,49%1,65112,14110,80110,80112,141M3
17/12/20190,64%0,70110,49110,02110,02110,491M7
16/12/2019-0,58%-0,64109,79113,20109,79113,2012K8
13/12/20190,23%0,25110,43109,80109,80110,4330K4
12/12/20191,19%1,30110,18109,57109,57110,188K2
11/12/20190,24%0,26108,88108,88108,88108,881K1
10/12/2019-0,28%-0,30108,62108,95108,31108,9576K5
09/12/2019-0,14%-0,15108,92109,00108,92109,1912K6
06/12/20190,44%0,48109,07109,00109,00109,1112K4
05/12/20191,51%1,62108,59108,70108,59108,851M6
04/12/20190,00%0,00106,97106,97106,97106,971K1
03/12/20190,05%0,05106,97106,97106,97106,971K1
02/12/20190,62%0,66106,92106,87106,87107,07380K4
29/11/2019-0,05%-0,05106,26106,26106,26106,261K1
28/11/20190,60%0,63106,31104,55104,55110,20637K9
27/11/20190,54%0,57105,68104,72104,60105,683M4
26/11/2019-1,26%-1,34105,11104,68104,68105,112K2
25/11/2019-0,22%-0,24106,45106,55106,35106,6211K6
22/11/20191,08%1,14106,69106,29105,78107,5050K9
21/11/20191,57%1,63105,55105,55105,55105,551K1
19/11/2019-0,42%-0,44103,92103,92103,92103,921K1
18/11/2019-0,28%-0,29104,36106,50104,36106,506K5
14/11/20190,45%0,47104,65104,99104,65105,3517K6
13/11/2019-0,62%-0,65104,18104,50103,95104,74634K7
12/11/2019-1,45%-1,54104,83106,74104,83106,7489K10
11/11/20190,66%0,70106,37105,28105,28106,3718K5
08/11/2019--105,67105,50104,01106,79816K15


*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