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: XPHT11

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
01/08/2023-1,60%-2,00123,00123,03123,00124,16219K1.591
31/07/20231,63%2,00125,00123,00123,00126,90171K1.238
28/07/20230,16%0,20123,00122,80122,77123,91175K1.251
27/07/2023-0,11%-0,14122,80122,94122,60122,96188K1.230
26/07/20230,03%0,04122,94122,90122,53125,79302K1.248
25/07/2023-0,88%-1,09122,90123,99122,63125,87163K1.252
24/07/20231,13%1,39123,99122,75122,57123,99169K1.208
21/07/20230,05%0,06122,60123,00122,53124,48222K1.254
20/07/20230,03%0,04122,54122,52122,50123,00221K1.502
19/07/20230,81%0,98122,50121,55121,55123,00566K1.761
18/07/2023-3,17%-3,98121,52123,12121,10125,98707K824
17/07/20231,17%1,45125,50124,11123,10126,20183K26
14/07/2023-0,77%-0,96124,05125,02124,01125,02125K510
13/07/20230,01%0,01125,01125,01125,01125,018751
12/07/20230,00%0,00125,00124,50124,50125,0013K2
11/07/2023-0,63%-0,79125,00125,75123,11126,69170K29
10/07/20230,23%0,29125,79126,59124,00126,597K8
07/07/20230,40%0,50125,50125,50123,80127,00173K13
06/07/2023-0,39%-0,49125,00125,50125,00125,5024K10
05/07/20230,00%0,00125,49125,50125,49125,502K3
04/07/2023-0,17%-0,21125,49125,69122,00125,6923K7
03/07/2023-0,22%-0,28125,70129,90124,70129,901M22
30/06/20231,19%1,48125,98125,00124,50125,983M35
29/06/2023-0,40%-0,50124,50125,70121,00125,701M11
28/06/2023-0,56%-0,70125,00125,49125,00125,493K5
27/06/2023-0,23%-0,29125,70125,70125,69125,9954K9
26/06/20230,79%0,99125,99125,99125,99125,992K2
23/06/20234,05%4,87125,00124,50124,50125,00123K3
22/06/20230,01%0,01120,13124,50120,13124,503692
21/06/2023-3,52%-4,38120,12124,50120,12125,994K7
20/06/20230,00%0,00124,50124,50120,00124,5071K14
19/06/20230,08%0,10124,50124,49124,49124,5027K13
16/06/2023-1,19%-1,50124,40125,89124,00125,893K8
15/06/20230,72%0,90125,90125,00120,50126,2020K14
14/06/20235,92%6,99125,00121,00120,00127,002M47
13/06/20233,52%4,01118,01116,00116,00119,0039K11
12/06/2023-1,72%-1,99114,00115,99114,00115,994K4
09/06/20231,30%1,49115,99115,99115,99115,991151
07/06/2023-0,43%-0,50114,50114,50114,50115,992K5
06/06/20230,75%0,86115,00114,99114,99115,0011K7
05/06/20230,17%0,19114,14113,88113,88114,1422K4
02/06/20230,39%0,44113,95113,95113,95113,951K2
01/06/2023-0,42%-0,48113,51113,49113,49113,5140K9
31/05/2023-0,01%-0,01113,99113,99113,49113,99161K20
30/05/20233,49%3,84114,00111,99111,99114,002K3
29/05/2023-2,16%-2,43110,16112,59109,61113,99353K29
26/05/2023-0,36%-0,41112,59113,00112,59113,006K2
25/05/20230,00%0,00113,00112,99112,99113,005K3
24/05/20230,00%0,00113,00113,00113,00113,002K3
22/05/20232,70%2,97113,00113,99113,00113,9913K4
19/05/2023-3,03%-3,44110,03110,13110,03110,131K3
18/05/2023-0,03%-0,03113,47113,50113,47113,505673
17/05/20230,89%1,00113,50110,02110,02113,505644
16/05/20230,91%1,01112,50112,00112,00113,5031K10
15/05/20232,67%2,90111,49110,58110,58111,4916K11
12/05/2023-1,68%-1,86108,59110,47108,31110,9911K67
11/05/20231,98%2,14110,45109,00109,00110,453K2
10/05/2023-1,97%-2,18108,31110,20108,31110,2011K5
09/05/20230,63%0,69110,49110,49110,49110,491101
08/05/2023-0,16%-0,18109,80109,98109,80109,984K4
05/05/2023-0,44%-0,49109,98110,48109,98110,482K7
04/05/20233,23%3,46110,47110,47110,47110,471101
03/05/2023-0,46%-0,49107,01107,49107,01107,502K4
02/05/2023-2,27%-2,50107,50109,99105,02109,9935K11
28/04/20230,01%0,01110,00110,00110,00110,0011K3
27/04/20230,01%0,01109,99109,98109,98109,992192
26/04/20233,74%3,97109,98109,98109,98109,987693
25/04/20230,00%0,00106,01106,01106,00106,016K6
24/04/2023-3,53%-3,88106,01106,01106,01106,011061
19/04/20239,88%9,88109,89109,89109,89109,896592
18/04/2023-5,29%-5,59100,01109,00100,01109,4425K79
14/04/2023-0,03%-0,03105,60105,60105,60105,601051
13/04/20231,37%1,43105,63105,63104,50105,6356K14
12/04/2023-5,25%-5,77104,20104,01103,01110,483K11
11/04/20233,75%3,97109,97109,97109,94109,971K5
10/04/20232,71%2,80106,00103,20103,20106,004183
06/04/20230,00%0,00103,20103,19103,19103,203K5
05/04/20233,31%3,31103,20103,20103,19103,2047K12
04/04/20230,79%0,7899,89103,1999,89103,193063
03/04/2023-3,31%-3,3999,1199,0199,01102,093K7
31/03/20230,00%0,00102,50102,50101,00102,50115K12
30/03/20232,46%2,46102,50102,47102,47102,5051K3
29/03/2023-2,40%-2,46100,04102,23100,00102,2399K12
28/03/2023-0,97%-1,00102,50103,49102,50103,4983K14
27/03/2023-0,67%-0,70103,50103,50102,22103,502K7
24/03/20230,10%0,10104,20104,09104,09104,20148K10
22/03/2023-1,78%-1,89104,10105,90104,10105,9016K7
21/03/20230,09%0,10105,99105,90105,90105,9910K11
20/03/2023-0,10%-0,11105,89102,26102,20105,89102K4
17/03/20230,00%0,00106,00106,00106,00106,002121
16/03/2023-1,29%-1,39106,00105,99105,99106,002112
14/03/20231,31%1,39107,39107,39107,39107,407514
09/03/2023-1,29%-1,39106,00106,00106,00106,0085K3
08/03/20235,27%5,38107,39104,92104,92107,50212K70
07/03/20230,00%0,00102,01102,01102,01102,018162
06/03/20230,00%0,00102,01102,01102,01102,018K8
03/03/2023-1,81%-1,88102,01105,00102,01106,991M25
01/03/2023-1,06%-1,11103,89103,90102,02103,903K5
28/02/20230,00%0,00105,00105,06105,00106,656K11
27/02/20230,00%0,00105,00106,97105,00106,972K5
24/02/2023-0,01%-0,01105,00105,51105,00105,51139K7
23/02/20230,01%0,01105,01106,85105,01107,25107K29
22/02/20230,00%0,00105,00105,00105,00105,005K2
17/02/2023-1,87%-2,00105,00107,00105,00107,0061K6
16/02/20230,00%0,00107,00107,00107,00107,005352
15/02/20230,01%0,01107,00107,00106,90107,003K6
14/02/2023-0,01%-0,01106,99107,00103,51107,002K4
13/02/2023-0,01%-0,01107,00107,00107,00107,003K5
10/02/20230,01%0,01107,01107,10107,01107,1012K4
08/02/20230,00%0,00107,00109,00107,00109,0030K10
07/02/2023-1,81%-1,97107,00107,00107,00107,002141
06/02/2023-0,02%-0,02108,97108,99108,97108,991K2
03/02/20231,78%1,91108,99107,12106,00109,0056K21
02/02/2023-3,10%-3,43107,08110,01107,08110,013K5
01/02/2023-0,44%-0,49110,51110,51110,51110,516632
31/01/2023-0,45%-0,50111,00111,50111,00111,5050K12
30/01/2023-0,97%-1,09111,50112,59111,00112,6177K19
27/01/20230,08%0,09112,59114,50112,59114,506832
26/01/2023-0,08%-0,09112,50113,50112,50113,503392
25/01/2023-2,91%-3,38112,59112,60112,59112,605622
24/01/20230,95%1,09115,97115,97115,97115,971151
23/01/20231,66%1,88114,88113,00113,00114,881K3
20/01/20230,00%0,00113,00113,00113,00113,4753K6
19/01/20230,00%0,00113,00113,01113,00113,013K2
18/01/2023-0,43%-0,49113,00113,00113,00113,003K1
17/01/20230,44%0,50113,49113,49113,49113,5013K8
16/01/20230,80%0,90112,99112,99112,99113,001K3
13/01/2023-0,81%-0,91112,09113,99112,09113,992K8
12/01/2023-0,01%-0,01113,00113,00112,49114,954K10
11/01/2023-0,08%-0,09113,01113,20113,01113,203K3
10/01/2023-0,79%-0,90113,10113,50113,01113,995K5
09/01/20230,88%1,00114,00114,00114,00114,004562
06/01/2023-0,88%-1,00113,00114,00113,00114,003K4
05/01/2023--114,00114,87114,00114,9313K6


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito