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: A1DM34

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
29/11/2023-1,09%-3,95357,48357,84357,48357,842K2
28/11/20230,90%3,23361,43361,44361,43361,441K4
27/11/2023-0,90%-3,26358,20360,72358,20361,308K7
24/11/20234,43%15,33361,46328,83328,83364,5215K6
23/11/2023-4,43%-16,03346,13346,13346,13346,142K3
22/11/20230,88%3,16362,16361,80361,80362,163K2
20/11/2023-0,83%-3,00359,00360,00359,00360,002K2
17/11/20230,56%2,00362,00362,00360,36362,8864K14
16/11/20230,30%1,08360,00356,76356,76360,0038K3
14/11/20233,69%12,78358,92357,75357,75360,3620K10
13/11/2023-2,22%-7,86346,14346,14346,14346,141K2
09/11/20230,85%3,00354,00353,88353,88354,007072
08/11/2023-0,20%-0,72351,00351,00351,00351,003511
07/11/2023-0,61%-2,16351,72353,00351,00353,0010K6
06/11/2023-1,11%-3,96353,88357,84353,88358,6035K7
03/11/20230,00%0,00357,84359,28357,84359,645K9
01/11/2023-1,29%-4,67357,84360,36355,32362,1678K117
31/10/20231,34%4,81362,51360,72360,72362,511K2
30/10/20231,80%6,34357,70355,25355,25357,703K2
27/10/2023-1,96%-7,04351,36347,76346,32351,3613K7
26/10/20232,20%7,70358,40354,55354,55360,159K17
25/10/20231,26%4,38350,70346,15346,15350,706K3
24/10/2023-5,07%-18,50346,32357,48346,32357,4841K15
23/10/2023-2,03%-7,57364,82365,00364,82365,9357K12
20/10/20230,00%-0,01372,39372,39372,39372,393721
19/10/2023-1,21%-4,56372,40375,44372,40375,446K9
18/10/20230,10%0,38376,96379,24376,96379,2411K4
17/10/20231,37%5,10376,58375,84375,44376,584K5
13/10/20230,25%0,93371,48371,48371,48371,4845K8
11/10/2023-0,70%-2,61370,55372,50370,55372,50264K5
10/10/2023-2,00%-7,63373,16377,72373,16377,7250K13
09/10/20230,71%2,69380,79378,86378,86380,792K2
05/10/20230,30%1,14378,10378,86377,34379,247K5
04/10/2023-0,60%-2,28376,96383,80376,20383,809K5
03/10/20231,32%4,94379,24377,00377,00379,2412K4
02/10/2023-0,81%-3,04374,30377,34372,40378,86101K206
29/09/2023-1,86%-7,16377,34377,72377,34377,728K3
28/09/20230,08%0,32384,50388,05384,50388,0560K15
27/09/20231,16%4,40384,18383,04383,04384,189K3
26/09/2023-0,46%-1,74379,78380,70377,34380,702K3
25/09/2023-0,38%-1,44381,52380,38380,38382,668K4
22/09/2023-1,31%-5,09382,96383,76382,96384,9331K4
21/09/20230,00%0,00388,05389,61388,05389,6117K4
20/09/20230,75%2,90388,05386,10386,10388,5812K3
19/09/2023-0,04%-0,17385,15384,18384,18385,3215K3
18/09/2023-0,09%-0,34385,32385,66382,59385,6613K7
15/09/2023-2,49%-9,86385,66391,17385,66391,177762
14/09/20231,01%3,96395,52395,52395,52395,522K1
13/09/2023-0,59%-2,34391,56393,90388,83393,9011K6
12/09/20231,15%4,47393,90394,34393,90394,342K2
11/09/2023-1,23%-4,86389,43390,00388,44390,0054K6
08/09/20232,64%10,14394,29392,34391,56394,293K6
06/09/2023-1,70%-6,63384,15385,32383,37385,3274K73
05/09/20230,30%1,18390,78398,19390,39398,1915K13
04/09/2023-1,43%-5,65389,60395,24389,60395,241K2
01/09/20230,54%2,13395,25393,12391,51397,2890K158
31/08/2023-0,43%-1,68393,12393,12393,12393,126K1
30/08/20230,03%0,12394,80396,00392,80396,004K5
29/08/2023-0,10%-0,39394,68390,00390,00394,681K3
28/08/20230,79%3,08395,07395,85395,07395,851K3
25/08/20230,41%1,60391,99393,51391,99393,516K5
24/08/2023-0,92%-3,61390,39394,68390,39395,4620K33
23/08/2023-1,25%-4,98394,00390,06390,06394,0013K5
22/08/2023-2,69%-11,02398,98400,16398,98400,166K2
21/08/20230,10%0,41410,00408,77408,14412,4629K61
18/08/2023-0,10%-0,41409,59408,43408,43411,6444K63
17/08/2023-0,20%-0,82410,00408,11408,11412,4612K9
16/08/20230,00%0,02410,82410,80408,36410,8211K4
15/08/2023-1,96%-8,22410,80414,54410,34414,545K3
14/08/20231,23%5,10419,02417,90416,22425,469K7
11/08/2023-1,25%-5,24413,92414,54413,92415,893K3
10/08/2023-0,89%-3,78419,16415,80415,38420,008K7
09/08/20230,37%1,54422,94422,52422,10425,0032K10
08/08/2023-0,86%-3,64421,40422,26419,25422,26137K12
07/08/20232,22%9,24425,04421,68421,68426,7227K21
04/08/20230,41%1,70415,80420,00415,80420,2913K10
03/08/20231,81%7,38414,10413,69413,69417,79137K13
02/08/2023-0,02%-0,08406,72400,74400,74413,5436K31
01/08/20231,87%7,46406,80407,32400,40407,60183K239
31/07/2023-2,50%-10,25399,34407,25399,34407,2532K9
28/07/20230,81%3,28409,59406,72406,72409,5911K7
27/07/2023-1,02%-4,19406,31407,13406,31407,132K4
26/07/20231,01%4,10410,50409,18409,18413,2824K15
25/07/20232,56%10,16406,40400,53400,00407,164K8
24/07/20230,57%2,24396,24394,00391,95396,2411K14
21/07/2023-0,76%-3,02394,00394,00392,40394,4010K12
20/07/20232,11%8,19397,02390,78390,00397,0214K9
19/07/20230,32%1,23388,83387,50384,92389,2211K12
18/07/20230,94%3,60387,60383,80383,80389,885K5
17/07/20232,49%9,32384,00382,58382,58384,0093K5
14/07/2023-1,00%-3,80374,68375,50374,68376,204K3
13/07/2023-0,97%-3,72378,48378,85378,10381,897K18
12/07/2023-1,87%-7,30382,20385,71382,20386,0016K4
11/07/20231,75%6,70389,50386,84386,84391,404K4
10/07/20230,34%1,28382,80382,28381,90382,8014K4
07/07/20230,80%3,01381,52377,34374,68381,5211K14
06/07/20231,09%4,07378,51378,14378,14378,516K2
05/07/20230,08%0,30374,44369,49369,49376,2919K28
04/07/20235,19%18,46374,14359,95352,80374,148K13
03/07/2023-1,40%-5,04355,68361,80354,24369,03218K378
30/06/2023-0,33%-1,18360,72358,20358,20364,8913K21
29/06/20231,17%4,20361,90362,95361,90362,953K2
28/06/20231,39%4,90357,70357,35357,35357,707K3
27/06/20231,00%3,50352,80349,30347,90353,8512K10
26/06/2023-0,33%-1,15349,30347,90347,90351,7812K15
23/06/20231,04%3,60350,45347,55347,55350,4970K16
22/06/2023-1,88%-6,65346,85351,06346,85351,069K9
21/06/2023-0,61%-2,18353,50353,98348,10354,7088K13
20/06/2023-1,75%-6,32355,68354,13354,13359,5815K12
19/06/2023-1,22%-4,48362,00363,48362,00363,483K2
16/06/20232,04%7,34366,48360,72360,72367,5042K5
15/06/20230,48%1,71359,14358,80358,00360,3622K7
14/06/2023-0,81%-2,93357,43360,36353,52363,587K9
13/06/20231,03%3,66360,36356,70356,70360,3614K8
12/06/20230,52%1,83356,70358,05354,55358,0519K8
09/06/2023-1,82%-6,57354,87356,20353,52356,2010K15
07/06/2023-1,59%-5,84361,44367,28360,00367,2817K11
06/06/20234,64%16,28367,28353,15352,45367,2816K10
05/06/2023-1,78%-6,35351,00357,35351,00357,3523K19
02/06/20231,39%4,91357,35354,20353,85357,7032K19
01/06/2023-1,61%-5,76352,44358,20352,09358,20274K331
31/05/20230,10%0,36358,20357,84357,84359,289K7
30/05/2023-0,77%-2,79357,84364,29357,84364,2917K6
29/05/2023-0,72%-2,61360,63360,63360,63360,637211
26/05/2023-1,48%-5,44363,24367,28362,61367,283K4
25/05/20231,88%6,82368,68360,00360,00368,9742K30
24/05/2023-2,98%-11,10361,86362,23361,86363,3410K3
23/05/20232,44%8,88372,96362,38362,38372,968K10
22/05/2023-0,36%-1,32364,08367,74360,75367,7434K17
19/05/20232,01%7,20365,40365,40362,88365,4617K39
18/05/2023-0,10%-0,36358,20357,12356,76360,366K6
17/05/2023-0,81%-2,93358,56359,00358,56360,724K3
16/05/2023-3,65%-13,69361,49368,15361,12369,268K10
15/05/2023--375,18375,18375,18375,181K1


*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