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: XPBR31

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
16/07/2024-0,01%-0,01100,99100,11100,11102,8422M5.147
15/07/20240,88%0,88101,00100,0199,70102,2129M5.277
12/07/20240,66%0,66100,1299,0198,50100,9253M6.656
11/07/20241,28%1,2699,4697,0996,8099,7627M2.971
10/07/20243,90%3,6998,2093,5593,5599,2059M7.220
09/07/20240,70%0,6694,5193,8692,5194,5515M5.092
08/07/20240,70%0,6593,8593,0092,8495,0918M4.411
05/07/2024-2,05%-1,9593,2094,5591,4395,0951M10.683
04/07/20241,90%1,7795,1594,2093,5295,9311M3.830
03/07/2024-1,15%-1,0993,3894,0093,2095,0229M5.981
02/07/2024-0,32%-0,3094,4794,8494,0395,5017M5.527
01/07/2024-3,10%-3,0394,7797,3094,6598,7915M5.775
28/06/2024-0,87%-0,8697,8098,2096,5199,5927M16.228
27/06/20240,53%0,5298,6697,2097,2099,1313M5.578
26/06/20240,13%0,1398,1497,0096,5098,7751M7.820
25/06/20241,38%1,3398,0196,9996,0098,0129M8.684
24/06/20241,11%1,0696,6895,8095,0697,6123M6.546
21/06/2024-2,05%-2,0095,6298,4093,7198,4077M9.740
20/06/20244,21%3,9497,6293,3193,3198,3993M7.783
19/06/2024-0,67%-0,6393,6893,5291,4695,1323M8.391
18/06/20242,29%2,1194,3192,1991,5494,3133M6.018
17/06/20240,23%0,2192,2091,7189,8193,4160M14.059
14/06/2024-1,66%-1,5591,9993,5391,5293,5344M5.397
13/06/2024-3,69%-3,5893,5497,5592,9897,8045M7.526
12/06/2024-2,90%-2,9097,12100,3697,11101,1242M17.527
11/06/20240,33%0,33100,0299,6898,78100,2140M26.238
10/06/2024-0,31%-0,3199,6999,1597,80100,4528M12.390
07/06/20240,05%0,05100,0099,9098,61101,3080M13.886
06/06/2024-0,16%-0,1699,95100,4399,55102,0037M19.150
05/06/2024-0,12%-0,12100,11100,3999,54101,0540M23.350
04/06/20240,65%0,65100,2399,3199,30101,4539M11.716
03/06/2024-0,22%-0,2299,5899,8197,53100,8437M8.596
31/05/20245,11%4,8599,8097,0095,57100,5998M31.772
29/05/2024-2,81%-2,7594,9597,7094,4097,7041M7.982
28/05/20240,32%0,3197,7098,0097,0499,5944M15.062
27/05/20240,40%0,3997,3997,0596,1097,8017M8.458
24/05/20241,89%1,8097,0096,2094,9798,1056M9.894
23/05/20241,63%1,5395,2095,0094,4998,00189M32.875
22/05/2024-14,65%-16,0893,67106,8292,83106,82316M38.286
21/05/2024-0,63%-0,70109,75110,03109,00111,0055M9.533
20/05/2024-0,46%-0,51110,45110,98109,06111,3445M11.116
17/05/2024-1,57%-1,77110,96111,96110,50112,6952M14.766
16/05/20240,37%0,41112,73112,20111,31113,0532M13.749
15/05/20240,57%0,64112,32111,68111,68114,2020M2.572
14/05/20240,09%0,10111,68111,00111,00112,7228M12.093
13/05/20240,56%0,62111,58110,75110,75113,2215M2.562
10/05/20240,44%0,49110,96110,50110,41112,3730M9.178
09/05/2024-3,22%-3,67110,47114,13109,82114,1353M9.041
08/05/20242,19%2,45114,14111,70110,21114,1948M5.635
07/05/2024-1,94%-2,21111,69114,79111,26114,9943M8.877
06/05/2024-0,18%-0,20113,90114,00113,36115,4530M12.607
03/05/20246,11%6,57114,10107,81107,81114,6092M22.925
02/05/20241,37%1,45107,53108,50106,40109,1847M8.969
30/04/2024-2,99%-3,27106,08106,99104,25108,25119M22.434
29/04/20241,69%1,82109,35108,50107,48109,6023M3.828
26/04/20241,82%1,92107,53107,00106,29110,3168M9.196
25/04/2024-0,42%-0,45105,61104,70104,11106,5054M23.722
24/04/20240,48%0,51106,06105,78104,03106,2726M3.885
23/04/2024-2,94%-3,20105,55107,01104,90107,8078M10.268
22/04/2024-0,34%-0,37108,75109,00108,20110,4540M26.323
19/04/2024-1,09%-1,20109,12110,88108,05111,5752M18.531
18/04/2024-1,34%-1,50110,32111,81109,94113,5183M31.261
17/04/2024-0,66%-0,74111,82114,31111,82115,5051M9.842
16/04/2024-3,44%-4,01112,56115,90112,56117,1893M24.482
15/04/2024-2,13%-2,54116,57119,11116,39121,7279M20.279
12/04/2024-2,97%-3,65119,11122,79118,91122,8195M15.112
11/04/2024-0,20%-0,24122,76122,84121,08123,3054M7.083
10/04/2024-2,74%-3,46123,00125,81122,04125,8182M15.409
09/04/20241,00%1,25126,46125,50124,46127,1356M7.276
08/04/20240,17%0,21125,21125,20124,25126,3642M12.505
05/04/2024-1,19%-1,50125,00125,66123,65126,2067M8.951
04/04/2024-0,03%-0,04126,50126,64125,08127,9862M10.993
03/04/2024-0,22%-0,28126,54126,82125,01127,23103M16.353
02/04/2024-0,91%-1,17126,82126,80125,00128,9798M13.298
01/04/2024-0,09%-0,11127,99128,00126,75129,1947M17.481
28/03/20241,80%2,26128,10126,12125,61129,8992M25.817
27/03/2024-0,07%-0,09125,84125,98125,81127,8344M14.743
26/03/20240,08%0,10125,93125,83125,83128,0347M10.980
25/03/2024-0,37%-0,47125,83125,38125,06126,3415M3.090
22/03/2024-0,26%-0,33126,30126,60125,67127,3537M3.583
21/03/2024-0,53%-0,68126,63128,78126,63129,8758M8.175
20/03/20241,52%1,90127,31124,90124,00128,8376M7.437
19/03/2024-1,25%-1,59125,41126,30124,50127,3948M4.853
18/03/2024-0,63%-0,81127,00128,07125,36128,8483M9.189
15/03/20240,91%1,15127,81126,00124,80127,8134M8.909
14/03/2024-1,99%-2,57126,66129,99124,90130,1081M10.261
13/03/20241,25%1,60129,23127,63127,21130,85154M21.880
12/03/20241,33%1,68127,63126,60126,46128,6752M10.404
11/03/20240,76%0,95125,95125,10125,08127,0249M10.163
08/03/20241,21%1,50125,00123,00121,92127,14161M15.156
07/03/2024-0,14%-0,17123,50123,41120,50124,3950M7.919
06/03/20244,68%5,53123,67118,26117,32123,68106M8.392
05/03/20241,60%1,86118,14116,32114,75118,14334M25.590
04/03/2024-1,06%-1,24116,28117,76116,28119,6137M10.956
01/03/20240,54%0,63117,52117,28116,56118,7244M13.845
29/02/2024-1,81%-2,16116,89117,90116,89120,1455M21.434
28/02/2024-2,19%-2,66119,05121,58111,00121,58152M27.982
27/02/20241,53%1,83121,71120,52116,03122,7576M28.715
26/02/2024-0,25%-0,30119,88120,30119,06121,7637M4.158
23/02/2024-1,53%-1,87120,18122,11120,18122,8695M22.486
22/02/20241,03%1,25122,05122,50121,33123,7834M11.452
21/02/2024-2,27%-2,80120,80123,05120,14124,5073M8.252
20/02/20240,76%0,93123,60122,19122,10125,00111M7.468
19/02/2024-0,33%-0,40122,67123,10121,70123,2026M4.932
16/02/2024-1,31%-1,63123,07124,70122,12125,0059M31.058
15/02/20240,19%0,24124,70124,60123,35125,4058M8.998
14/02/20241,15%1,41124,46123,95123,75125,3653M8.937
09/02/2024-0,16%-0,20123,05123,79122,34124,8044M14.101
08/02/2024-0,44%-0,54123,25124,00121,78124,3682M11.105
07/02/2024-0,89%-1,11123,79124,00120,46125,31122M15.938
06/02/2024-1,39%-1,76124,90127,00124,02128,8489M23.452
05/02/2024-1,81%-2,34126,66128,98125,19130,6872M16.252
02/02/20244,78%5,88129,00123,62123,11130,10135M15.627
01/02/20241,38%1,68123,12122,30120,63123,8664M25.135
31/01/2024-2,08%-2,58121,44124,02120,93126,65119M24.753
30/01/2024-4,50%-5,85124,02129,01123,70129,6885M10.122
29/01/20243,33%4,19129,87125,96124,61130,35118M22.728
26/01/20241,07%1,33125,68122,47122,10128,2995M29.137
25/01/2024-0,53%-0,66124,35126,00121,60126,83122M17.473
24/01/20240,17%0,21125,01127,20124,53131,65148M31.619
23/01/2024-0,96%-1,21124,80126,11124,27128,7548M24.112
22/01/20240,90%1,12126,01124,68123,76127,46108M24.773
19/01/20242,03%2,49124,89122,58121,48124,8957M7.519
18/01/2024-1,90%-2,37122,40126,00122,22126,7145M8.210
17/01/2024-0,66%-0,83124,77125,58122,87126,3659M15.917
16/01/2024-1,41%-1,80125,60127,39124,21127,3981M18.892
15/01/20241,35%1,70127,40125,69124,60129,90113M22.027
12/01/20241,98%2,44125,70123,50121,59126,8087M36.226
11/01/20240,38%0,47123,26122,79120,87123,6054M23.836
10/01/2024-0,05%-0,06122,79123,00120,63123,3761M15.912
09/01/2024-3,28%-4,17122,85126,90122,15126,90104M45.075
08/01/20241,97%2,45127,02124,57122,96128,24112M36.411
05/01/20245,15%6,10124,57118,70118,20124,57212M51.429
04/01/2024--118,47122,10118,47123,07199M37.506


*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