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

papéis
mais

Cotação atual, histórico e gráfico do papel: XFIX11

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
16/07/20240,33%0,0412,0111,9711,9712,07141K240
15/07/20240,00%0,0011,9711,9711,9412,0275K222
12/07/20240,67%0,0811,9711,9211,8912,01133K159
11/07/20240,08%0,0111,8911,9911,8911,9977K136
10/07/20240,00%0,0011,8811,9111,8811,96102K155
09/07/20240,08%0,0111,8811,8211,8211,8946K159
08/07/20240,17%0,0211,8711,8811,8011,91156K249
05/07/20240,51%0,0611,8511,7211,7211,8684K179
04/07/20240,77%0,0911,7911,7511,7111,8041K112
03/07/2024-0,17%-0,0211,7011,7211,6711,76153K188
02/07/2024-0,51%-0,0611,7211,7811,7011,82183K219
01/07/2024-0,76%-0,0911,7811,8811,7811,95165K257
28/06/20240,68%0,0811,8711,8111,8011,8868K150
27/06/20240,34%0,0411,7911,7811,6811,8391K153
26/06/20240,09%0,0111,7511,7811,7111,80136K122
25/06/20240,43%0,0511,7411,6911,6111,77438K228
24/06/2024-0,43%-0,0511,6911,7411,6511,75153K184
21/06/20240,17%0,0211,7411,7511,7211,7939K106
20/06/20240,09%0,0111,7211,7111,7011,7846K148
19/06/20240,17%0,0211,7111,6911,6911,8075K153
18/06/2024-0,26%-0,0311,6911,7011,6611,74120K154
17/06/2024-0,26%-0,0311,7211,7511,6111,81225K247
14/06/20240,60%0,0711,7511,6811,6811,84121K180
13/06/2024-1,02%-0,1211,6811,7211,6811,8051K124
12/06/2024-0,25%-0,0311,8011,8611,6811,90223K164
11/06/2024-0,25%-0,0311,8311,8911,8311,94160K247
10/06/2024-0,42%-0,0511,8611,9111,8611,97164K252
07/06/20240,00%0,0011,9111,9111,9111,96216K145
06/06/2024-0,08%-0,0111,9111,9211,8611,98236K266
05/06/2024-0,25%-0,0311,9211,9911,9212,04110K154
04/06/2024-0,17%-0,0211,9512,0111,9512,07200K215
03/06/2024-0,25%-0,0311,9711,9711,9712,0793K211
31/05/20240,33%0,0412,0011,9611,9612,0467K184
29/05/20240,34%0,0411,9611,9511,9212,0290K144
28/05/2024-0,67%-0,0811,9211,9811,8812,01145K167
27/05/2024-1,56%-0,1912,0012,0812,0012,1070K154
24/05/20241,84%0,2212,1911,9711,9712,19129K155
23/05/2024-0,25%-0,0311,9711,9711,9712,0328K107
22/05/2024-0,17%-0,0212,0012,0812,0012,0868K155
21/05/2024-0,08%-0,0112,0212,0612,0112,0996K185
20/05/2024-0,25%-0,0312,0312,0511,9712,06167K944
17/05/20240,58%0,0712,0611,9911,9912,0666K154
16/05/20240,25%0,0311,9911,9311,9312,0068K163
15/05/20240,17%0,0211,9611,9411,9012,03291K267
14/05/2024-0,33%-0,0411,9411,9511,9412,05135K193
13/05/2024-0,83%-0,1011,9812,1111,9812,15473K525
10/05/20240,08%0,0112,0812,1012,0712,13104K180
09/05/20240,00%0,0012,0712,0712,0712,13128K200
08/05/20240,17%0,0212,0712,0212,0212,1394K200
07/05/20240,00%0,0012,0512,0412,0112,16130K231
06/05/20240,00%0,0012,0512,1112,0212,14307K232
03/05/20240,50%0,0612,0512,0011,9512,10162K223
02/05/2024-0,25%-0,0311,9912,0211,9712,08182K269
30/04/20240,33%0,0412,0212,0311,9912,07243K207
29/04/20240,25%0,0311,9811,9511,9512,03225K202
26/04/20240,00%0,0011,9512,0511,9212,05103K180
25/04/20240,00%0,0011,9512,0611,9512,06136K154
24/04/2024-0,25%-0,0311,9511,9811,9512,07120K173
23/04/2024-0,42%-0,0511,9812,0311,9612,1081K148
22/04/2024-0,08%-0,0112,0312,0412,0312,14114K208
19/04/20240,08%0,0112,0412,0212,0212,1576K184
18/04/2024-0,25%-0,0312,0312,1512,0312,1587K149
17/04/2024-0,50%-0,0612,0612,1212,0612,20133K184
16/04/20240,00%0,0012,1212,2112,1212,22149K192
15/04/2024-0,25%-0,0312,1212,1512,1212,25274K235
12/04/20240,00%0,0012,1512,2012,1512,24168K174
11/04/20240,00%0,0012,1512,2412,1512,27281K134
10/04/20240,08%0,0112,1512,1612,1512,25121K137
09/04/20240,00%0,0012,1412,2712,1412,27100K162
08/04/20240,00%0,0012,1412,1412,1112,23105K211
05/04/20240,17%0,0212,1412,1412,1412,2040K133
04/04/20240,08%0,0112,1212,1112,1112,21146K123
03/04/20240,00%0,0012,1112,0712,0712,18130K146
02/04/20240,33%0,0412,1112,0712,0712,1380K132
01/04/2024-0,17%-0,0212,0712,0912,0612,1292K264
28/03/20240,33%0,0412,0912,0512,0312,1082K134
27/03/20240,00%0,0012,0512,0512,0512,1060K245
26/03/20240,08%0,0112,0512,0811,9712,10152K150
25/03/2024-0,08%-0,0112,0412,0011,9812,1063K189
22/03/20240,25%0,0312,0512,0712,0412,0976K162
21/03/20240,17%0,0212,0212,0912,0212,0965K115
20/03/20240,17%0,0212,0011,9811,9812,0796K152
19/03/20240,00%0,0011,9811,9911,9812,08290K214
18/03/20240,17%0,0211,9812,0311,9612,0569K141
15/03/20240,08%0,0111,9611,9811,9512,0022K116
14/03/2024-0,08%-0,0111,9511,9611,8912,02148K154
13/03/20240,00%0,0011,9611,9711,9612,08147K172
12/03/2024-0,25%-0,0311,9612,0811,9612,10199K173
11/03/2024-0,58%-0,0711,9912,0611,9812,0974K198
08/03/20240,67%0,0812,0611,9911,9412,0783K159
07/03/20240,17%0,0211,9811,9611,9612,0381K150
06/03/20240,00%0,0011,9611,9911,9612,05110K172
05/03/20240,08%0,0111,9611,9511,9512,02104K145
04/03/2024-0,08%-0,0111,9511,9911,9512,0599K197
01/03/20240,17%0,0211,9611,9411,9412,03143K174
29/02/20240,51%0,0611,9411,8811,8811,9757K129
28/02/20240,00%0,0011,8811,9211,8811,9488K137
27/02/2024-0,34%-0,0411,8811,9211,8811,9780K135
26/02/2024-0,17%-0,0211,9211,9411,9211,9892K135
23/02/20240,34%0,0411,9411,9011,8711,9967K130
22/02/20240,00%0,0011,9011,9011,8811,9688K104
21/02/2024-0,17%-0,0211,9011,9211,8811,9844K146
20/02/2024-0,08%-0,0111,9211,9311,8811,9978K162
19/02/20240,00%0,0011,9311,9311,8511,9854K166
16/02/20240,17%0,0211,9311,9011,8511,9784K172
15/02/20240,34%0,0411,9111,9511,8111,95100K159
14/02/2024-0,17%-0,0211,8711,8911,7711,9495K173
09/02/20240,59%0,0711,8911,8911,8011,8987K106
08/02/2024-0,34%-0,0411,8211,9111,7811,92158K272
07/02/20240,00%0,0011,8611,8611,8611,9354K118
06/02/20240,00%0,0011,8611,8611,8511,96277K240
05/02/20240,25%0,0311,8611,9011,7711,91179K206
02/02/20240,00%0,0011,8311,8911,8011,89182K151
01/02/2024-0,08%-0,0111,8311,8411,8211,9763K140
31/01/20240,17%0,0211,8411,8211,8211,9160K100
30/01/20240,00%0,0011,8211,8211,8211,9132K121
29/01/2024-0,08%-0,0111,8211,8011,8011,8972K148
26/01/2024-0,17%-0,0211,8311,8811,7711,8853K132
25/01/20240,00%0,0011,8511,9211,8411,9434K105
24/01/2024-0,08%-0,0111,8511,9211,8511,92184K115
23/01/2024-0,17%-0,0211,8611,8611,8511,90104K141
22/01/2024-0,08%-0,0111,8811,8711,8711,9157K177
19/01/20240,17%0,0211,8911,8611,8311,9243K126
18/01/2024-0,17%-0,0211,8711,8911,8611,9076K142
17/01/20240,34%0,0411,8911,8511,8511,9187K137
16/01/20240,17%0,0211,8511,9011,8311,9459K143
15/01/20240,17%0,0211,8311,8311,8211,9642K228
12/01/20240,08%0,0111,8111,8011,7711,8743K110
11/01/20240,25%0,0311,8011,7711,7711,8520K104
10/01/20240,00%0,0011,7711,7711,7511,8748K177
09/01/2024-0,42%-0,0511,7711,8211,7611,8895K180
08/01/20240,08%0,0111,8211,8111,7711,9775K270
05/01/20240,00%0,0011,8111,9511,7811,95144K149
04/01/2024--11,8111,8111,7911,8749K147


*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

© 2017-2024 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