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: ZIFI11

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
01/08/2022-2,23%-31,001.359,001.359,001.359,001.359,004K1
27/07/2022-7,33%-110,001.390,001.390,001.390,001.390,0017K2
11/07/202229,42%341,001.500,001.390,791.390,791.500,003K2
08/07/20221,16%13,341.159,001.145,681.145,681.159,0010K3
07/07/20220,00%0,001.145,661.145,661.145,661.145,661K1
05/07/2022-0,29%-3,331.145,661.145,661.145,661.145,662K1
24/06/20226,32%68,341.148,991.148,991.148,991.148,991K1
23/06/2022-6,03%-69,341.080,651.148,991.080,651.148,994K3
14/06/202214,89%149,061.149,991.149,851.149,851.149,992K2
13/06/2022-13,34%-154,071.000,931.000,931.000,931.000,934K1
02/06/2022-0,86%-10,001.155,001.050,001.050,001.155,9912K8
01/06/2022-0,43%-4,991.165,001.050,001.050,001.165,0010K2
31/05/20221,83%20,991.169,991.169,991.169,991.169,991K1
27/05/202214,90%149,001.149,001.156,991.149,001.156,9995K3
26/05/2022-13,94%-161,991.000,001.000,001.000,001.000,006K2
25/05/2022-0,26%-3,001.161,991.161,991.161,991.161,991K1
18/05/202216,50%164,991.164,991.164,991.164,991.164,991K1
17/05/2022-0,10%-1,001.000,001.100,001.000,001.100,0011K3
16/05/2022-14,08%-163,991.001,001.000,001.000,001.002,0042K5
13/05/20220,46%5,341.164,991.164,981.164,981.164,992K2
12/05/20225,42%59,661.159,651.165,001.000,001.165,0015K5
11/05/2022-7,56%-89,901.099,991.090,001.000,001.148,76355K5
10/05/202213,32%139,891.189,891.049,001.049,001.189,89336K5
09/05/2022-11,76%-139,981.050,001.189,901.050,001.189,90197K7
05/05/20223,57%40,991.189,981.190,001.189,981.190,002K2
04/05/20220,79%8,991.148,991.140,001.140,001.149,00103K8
27/04/20220,00%0,011.140,001.139,991.139,991.140,008K2
22/04/20220,09%0,991.139,991.139,991.139,991.139,993K2
20/04/20223,55%39,001.139,001.120,001.120,001.139,9919K4
19/04/2022-3,51%-40,001.100,001.100,001.100,001.100,006K1
14/04/2022-0,44%-4,991.140,001.140,001.140,001.140,009K1
12/04/2022-7,66%-95,001.144,991.144,991.144,991.144,9911K1
28/03/2022-7,81%-105,001.239,991.239,991.239,991.239,997K2
25/03/20227,60%94,991.344,991.344,991.344,991.344,994K2
24/03/20225,04%60,011.250,001.000,001.000,001.250,0069K10
18/03/202219,00%189,991.189,991.189,991.189,991.189,991K1
16/03/20220,00%0,001.000,001.000,001.000,001.000,0034K5
15/03/20220,00%0,001.000,001.150,001.000,001.150,0041K2
14/03/2022-15,96%-189,981.000,001.000,001.000,001.000,0026K5
07/03/20221,88%21,991.189,981.189,981.189,981.189,981K1
21/02/20220,00%-0,011.167,991.167,991.167,991.167,9912K1
09/02/20226,19%68,051.168,001.168,001.168,001.168,001K1
02/02/202210,00%99,951.099,951.001,001.001,001.099,953K3
01/02/2022-16,59%-198,951.000,001.000,011.000,001.000,016K4
20/01/20225,17%58,951.198,951.198,951.198,951.198,951K1
12/01/20226,05%65,001.140,001.060,001.050,001.140,00297K9
11/01/2022-2,27%-25,001.075,001.090,001.075,001.100,00219K7
10/01/2022-33,33%-550,001.100,001.399,001.100,001.399,00118K14
04/01/20223,19%51,011.650,001.650,001.650,001.650,002K1
30/12/20210,00%0,001.598,991.598,991.598,991.598,992K1
28/12/202133,25%398,991.598,991.199,991.199,991.800,00166K21
17/12/2021-3,23%-40,001.200,001.200,001.200,001.200,001K1
16/12/20210,00%0,001.240,001.240,001.240,001.240,005K1
15/12/202118,21%191,001.240,001.050,001.050,001.240,008K2
14/12/20210,87%9,001.049,001.030,00975,001.049,00596K16
03/12/20210,00%0,001.040,00900,00900,001.040,009K6
30/11/202115,56%140,001.040,001.040,001.040,001.040,001K1
29/11/2021-13,46%-140,00900,001.040,00900,001.040,006K3
26/11/20216,13%60,051.040,00970,00970,001.040,003K3
25/11/20218,88%79,95979,95979,95979,95979,952K2
24/11/2021-9,09%-90,00900,00900,00900,00900,009001
23/11/20215,32%50,00990,00990,00990,00990,002K2
22/11/202116,05%130,00940,00900,00900,00979,007K6
19/11/2021-19,00%-190,00810,00920,00810,00920,00253K14
18/11/20215,26%50,001.000,00999,90999,901.000,005K2
17/11/2021-9,52%-100,00950,001.000,00950,001.000,0063K6
16/11/2021-4,55%-50,001.050,001.099,991.045,001.099,9975K7
11/11/202110,55%105,001.100,001.050,001.050,001.100,002K2
09/11/2021-17,08%-204,98995,00960,00960,00995,006K3
29/10/202111,11%119,981.199,981.000,001.000,001.199,9832K10
27/10/20218,00%80,011.080,001.050,001.050,001.080,002K2
25/10/202111,11%99,99999,99974,99974,99999,992K2
22/10/20210,00%0,00900,00920,00900,00920,0010K2
21/10/2021-7,69%-75,00900,00900,00900,00900,009K2
20/10/20212,63%25,00975,00900,00900,00975,0029K4
19/10/20215,56%50,01950,00900,00900,00950,0010K3
18/10/20217,14%59,94899,99900,00899,99985,0035K9
15/10/2021-16,00%-159,95840,05840,00840,00999,00789K52
11/10/2021-2,90%-29,901.000,001.100,001.000,001.100,006K3
08/10/2021-6,37%-70,101.029,901.100,001.000,001.100,0010K6
07/10/2021-21,43%-299,951.100,00930,02930,021.100,0097K22
23/09/20214,47%59,961.399,951.400,001.395,021.400,0069K4
22/09/20211,59%20,971.339,991.320,001.320,001.339,994K2
21/09/2021-1,56%-20,971.319,021.340,001.319,001.340,0069K6
20/09/2021-1,83%-25,001.339,991.339,991.339,991.339,993K2
31/08/2021-2,50%-35,011.364,991.364,991.364,991.364,99136K2
18/08/20214,87%65,001.400,001.400,001.400,001.400,001K1
17/08/2021-7,29%-105,001.335,001.340,001.335,001.340,0068K2
13/08/2021-0,35%-5,001.440,001.380,001.380,001.440,00112K2
12/08/20213,21%45,001.445,001.350,001.350,001.445,0021K3
11/08/2021-3,45%-50,001.400,001.200,001.199,991.400,006K5
06/08/20219,02%120,001.450,001.450,001.450,001.450,001K1
05/08/20212,31%30,001.330,001.400,001.330,001.400,00222K4
04/08/2021-7,14%-100,001.300,001.300,001.300,001.300,00130K1
30/07/202116,67%199,991.400,001.419,001.400,001.419,003K2
29/07/2021-9,23%-121,991.200,011.200,011.200,001.290,0031K8
28/07/2021-17,38%-278,001.322,001.610,001.300,001.610,00116K14
27/07/20210,00%0,011.600,001.450,001.450,001.600,004K2
26/07/2021-5,88%-100,011.599,991.717,001.500,001.720,00143K13
23/07/202130,77%400,001.700,001.400,001.400,001.700,008K4
20/07/2021--1.300,001.300,001.300,001.300,006K1


*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

© 2017-2022 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