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: XTED11

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
29/05/20201,03%0,076,876,856,786,8714K59
28/05/2020-0,15%-0,016,806,836,806,8617K67
27/05/20200,15%0,016,816,806,676,8415K74
26/05/20200,44%0,036,806,796,726,808K70
25/05/2020-0,15%-0,016,776,796,746,805K82
22/05/20200,30%0,026,786,736,736,858K94
21/05/20200,00%0,006,766,856,716,857K51
20/05/2020-0,59%-0,046,766,796,716,857K76
19/05/20200,74%0,056,806,756,716,939K74
18/05/20200,75%0,056,756,746,656,757K75
15/05/20200,60%0,046,706,666,666,745K49
14/05/2020-1,19%-0,086,666,736,656,7316K52
13/05/20201,35%0,096,746,666,656,8014K84
12/05/2020-1,34%-0,096,656,656,656,948K76
11/05/2020-0,88%-0,066,746,796,586,808K98
08/05/2020-2,16%-0,156,807,006,777,008K102
07/05/2020-0,57%-0,046,956,996,726,9912K68
06/05/20201,30%0,096,996,826,817,0014K88
05/05/2020-2,13%-0,156,907,006,657,0225K159
04/05/2020-2,08%-0,157,057,196,907,197K78
30/04/2020-0,69%-0,057,207,227,017,227K96
29/04/2020-0,28%-0,027,257,267,167,3215K79
28/04/2020-0,27%-0,027,277,147,147,406K64
27/04/2020-0,82%-0,067,297,407,027,4015K87
24/04/2020-0,94%-0,077,357,406,807,429K68
23/04/2020-1,07%-0,087,427,547,407,5410K66
22/04/2020-0,13%-0,017,507,507,407,6016K94
20/04/2020-1,18%-0,097,517,607,517,603K45
17/04/20201,60%0,127,607,487,467,689K67
16/04/20200,40%0,037,487,607,487,7810K74
15/04/2020-0,80%-0,067,457,537,417,7617K107
14/04/2020-3,84%-0,307,517,817,387,9165K197
13/04/2020-0,38%-0,037,817,827,657,821K32
09/04/20201,69%0,137,847,887,657,886K47
08/04/2020-0,52%-0,047,717,687,507,8829K81
07/04/20200,91%0,077,757,907,707,988K54
06/04/2020-3,64%-0,297,687,907,517,9024K87
03/04/20202,97%0,237,978,177,508,179K75
02/04/20203,34%0,257,747,657,507,756K39
01/04/2020-2,73%-0,217,497,707,217,707K42
31/03/2020-6,67%-0,557,708,247,218,248K74
30/03/2020-4,07%-0,358,258,607,878,8825K111
27/03/20201,53%0,138,608,478,018,7022K85
26/03/202014,46%1,078,477,707,508,4713K85
25/03/2020-7,50%-0,607,407,807,267,8124K134
24/03/20206,67%0,508,007,807,158,0026K71
23/03/2020-5,66%-0,457,507,506,507,5048K141
20/03/20206,14%0,467,957,497,398,1826K137
19/03/202012,63%0,847,496,706,288,1218K100
18/03/2020-22,76%-1,966,658,636,659,3012K87
17/03/20207,36%0,598,618,058,008,9071K171
16/03/2020-9,89%-0,888,028,887,509,3072K170
13/03/2020-3,78%-0,358,909,308,9010,0051K132
12/03/2020-7,41%-0,749,259,988,659,9850K113
11/03/2020-0,20%-0,029,9910,019,7210,3040K104
10/03/202010,00%0,9110,019,509,5010,4228K103
09/03/2020-7,14%-0,709,109,708,909,70143K166
06/03/2020-2,78%-0,289,8010,889,8010,8844K145
05/03/2020-4,91%-0,5210,0810,6010,0011,5071K183
04/03/20203,21%0,3310,6010,2710,2710,7921K106
03/03/20202,70%0,2710,2710,299,9310,6636K104
02/03/20201,94%0,1910,009,809,5310,0061K191
28/02/2020-7,45%-0,799,8110,619,0010,8854K189
27/02/2020-1,49%-0,1610,6010,7710,5011,5431K126
26/02/2020-6,60%-0,7610,7611,5310,7011,5331K113
21/02/2020-1,20%-0,1411,5211,6711,4611,8020K94
20/02/2020-1,27%-0,1511,6611,8111,5011,8537K115
19/02/2020-1,42%-0,1711,8111,9811,7111,988K70
18/02/20200,25%0,0311,9811,9611,3012,0080K181
17/02/2020-3,08%-0,3811,9512,3211,9212,3252K145
14/02/2020-1,36%-0,1712,3312,4912,1712,5045K168
13/02/20201,63%0,2012,5012,4412,2012,5030K117
12/02/20200,82%0,1012,3012,2012,1612,4369K130
11/02/20201,41%0,1712,2012,0412,0312,31105K142
10/02/20201,43%0,1712,0311,8611,8512,0465K143
07/02/2020-0,92%-0,1111,8612,1911,8512,3434K150
06/02/20200,67%0,0811,9711,9011,9012,2780K167
05/02/20201,89%0,2211,8911,6611,6012,45112K213
04/02/2020-1,93%-0,2311,6711,8211,4012,0259K190
03/02/2020-0,83%-0,1011,9012,0211,7912,1962K175
31/01/2020-0,74%-0,0912,0012,0911,8112,1543K130
30/01/2020-0,82%-0,1012,0912,0511,8912,2539K131
29/01/2020-0,81%-0,1012,1912,2911,8012,2959K202
28/01/2020-0,32%-0,0412,2912,3311,7812,4969K190
27/01/20200,74%0,0912,3312,2611,3612,5088K349
24/01/20207,75%0,8812,2411,4511,3012,6399K291
23/01/2020-5,88%-0,7111,3612,0010,7512,00325K428
22/01/2020-9,66%-1,2912,0713,3412,0113,34246K458
21/01/2020-2,12%-0,2913,3613,6513,0013,65151K336
20/01/2020-2,43%-0,3413,6513,9713,6513,97149K247
17/01/20200,36%0,0513,9913,9212,8013,99365K677
16/01/2020-12,16%-1,9313,9415,5113,6015,51511K828
15/01/2020-3,82%-0,6315,8716,4915,4716,49213K463
14/01/2020-2,14%-0,3616,5016,7916,2516,79123K315
13/01/2020-3,10%-0,5416,8617,3815,6617,38464K765
10/01/20200,29%0,0517,4017,3617,2017,6896K247
09/01/2020-1,81%-0,3217,3517,6817,2217,80125K238
08/01/2020-1,94%-0,3517,6718,0317,6718,17184K419
07/01/20200,39%0,0718,0217,9517,7918,15206K351
06/01/2020-0,17%-0,0317,9517,9817,5918,00161K310
03/01/20201,87%0,3317,9817,8017,0117,99320K507
02/01/2020-1,34%-0,2417,6517,8917,6518,00416K439
30/12/20190,62%0,1117,8917,8917,5118,00172K337
27/12/2019-0,78%-0,1417,7817,9617,4918,17403K420
26/12/20191,24%0,2217,9217,7017,7018,08515K681
23/12/20196,24%1,0417,7016,7216,7217,96552K830
20/12/20196,45%1,0116,6615,6615,6616,90393K516
19/12/2019-7,94%-1,3515,6517,0715,3217,99460K718
18/12/2019-8,16%-1,5117,0018,5514,5119,251.000K1.318
17/12/20194,34%0,7718,5117,8117,8119,501M1.198
16/12/201915,19%2,3417,7415,3215,3220,551M1.429
13/12/20198,45%1,2015,4014,8614,5315,50459K547
12/12/20194,80%0,6514,2013,5513,5515,90540K538
11/12/20197,03%0,8913,5512,7412,6813,55259K301
10/12/20194,63%0,5612,6612,1012,1012,67125K231
09/12/2019-1,87%-0,2312,1012,5711,8712,58212K253
06/12/2019-1,36%-0,1712,3312,5811,9912,60195K308
05/12/2019-0,87%-0,1112,5012,6112,0012,95178K356
04/12/201910,13%1,1612,6111,4511,4513,65445K738
03/12/20194,28%0,4711,4510,9810,9611,64218K333
02/12/20192,23%0,2410,9810,8010,6510,98121K230
29/11/20190,85%0,0910,7410,7010,6510,80116K166
28/11/2019-0,56%-0,0610,6510,7110,2210,79134K177
27/11/20193,98%0,4110,7110,4110,3010,7476K285
26/11/20192,49%0,2510,3010,0610,0610,59210K382
25/11/20190,00%0,0010,0510,1610,0410,49135K271
22/11/2019-0,79%-0,0810,059,509,5010,1579K255
21/11/2019-0,49%-0,0510,1310,1710,0710,2521K108
19/11/20191,39%0,1410,1810,249,8610,2572K176
18/11/20190,00%0,0010,0410,2510,0410,2540K140
14/11/20190,50%0,0510,049,999,9510,2556K160
13/11/2019-1,67%-0,179,9910,169,7210,3735K139
12/11/20191,80%0,1810,169,999,9810,2027K167
11/11/2019--9,9810,169,9710,2588K191


*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