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
menu


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
11/06/20250,59%1,59269,89269,93268,92269,937K3
10/06/20251,47%3,88268,30268,30268,30268,301K1
06/06/2025-0,07%-0,18264,42265,20264,42265,201K4
05/06/2025-0,49%-1,30264,60265,12264,60265,121K3
04/06/2025-0,78%-2,10265,90265,50265,50265,903K4
03/06/2025-0,74%-2,00268,00268,00268,00268,002681
02/06/2025-1,38%-3,78270,00270,00270,00270,002701
29/05/20250,50%1,35273,78273,78273,78273,782731
27/05/2025-0,51%-1,39272,43273,80272,00273,802K4
26/05/2025-3,77%-10,73273,82273,38269,39274,232K6
13/05/20254,66%12,66284,55284,55284,55284,552841
09/05/20250,42%1,13271,89270,27270,27271,891K2
08/05/20251,00%2,69270,76270,76270,76270,7612K1
05/05/20250,19%0,50268,07267,84267,84268,072K2
30/04/2025-1,10%-2,97267,57267,57267,57267,572671
28/04/2025-0,49%-1,34270,54272,00270,54273,5630K4
25/04/2025-0,61%-1,68271,88271,88271,88271,8895K6
23/04/2025-2,10%-5,88273,56273,56273,56273,562731
22/04/20252,36%6,44279,44280,15279,44280,151K4
17/04/20250,05%0,15273,00273,00273,00273,002731
16/04/20251,11%3,00272,85272,65272,65272,971K3
14/04/20252,66%6,99269,85271,35269,21271,351K3
11/04/20251,44%3,73262,86262,86262,86262,862621
10/04/20252,38%6,02259,13259,47259,13259,473K2
09/04/20251,65%4,11253,11251,75251,50253,254K16
08/04/2025-2,92%-7,50249,00255,75249,00255,75399K12
07/04/2025-0,52%-1,35256,50254,47254,47258,00107K7
04/04/2025-4,50%-12,15257,85272,70257,85272,703K5
03/04/2025-1,90%-5,24270,00270,00270,00270,002K1
31/03/20254,38%11,56275,24276,80275,24276,808282
25/03/2025-0,77%-2,04263,68266,24263,50266,508K8
24/03/20250,20%0,52265,72264,94264,42265,727953
21/03/2025-0,01%-0,02265,20268,00265,20268,003K5
19/03/2025-2,49%-6,78265,22267,00265,22267,001K2
14/03/20250,34%0,92272,00269,06269,06272,003K2
13/03/2025-8,81%-26,19271,08271,08271,08271,082711
10/03/20257,16%19,85297,27300,00297,27301,8933K8
06/03/20252,08%5,66277,42262,14261,80277,422K4
27/02/2025-0,82%-2,24271,76271,76271,76271,761K1
26/02/2025-1,65%-4,60274,00278,00274,00278,005522
24/02/20250,57%1,58278,60278,63278,60278,636K2
21/02/20255,60%14,68277,02274,88274,88277,026K2
19/02/20250,68%1,78262,34263,64262,34263,644K3
18/02/2025-0,81%-2,12260,56257,69257,69261,407K5
17/02/2025-0,50%-1,32262,68262,68262,68262,681K2
14/02/20250,31%0,82264,00264,00264,00264,002641
13/02/2025-0,31%-0,82263,18263,20263,18263,207892
10/02/2025-0,13%-0,35264,00266,72264,00266,725302
06/02/2025-1,89%-5,10264,35267,40264,35267,407983
05/02/2025-4,28%-12,04269,45273,12260,28273,1256K9
04/02/2025-3,38%-9,84281,49291,33278,00291,3363K8
03/02/2025-3,75%-11,34291,33293,00291,33300,904K5
31/01/2025-0,44%-1,33302,67300,70300,70302,672K2
30/01/20250,80%2,42304,00304,00304,00304,002K1
29/01/20251,55%4,61301,58301,58301,58301,583011
28/01/2025-2,56%-7,80296,97302,50296,97302,502K4
27/01/20252,82%8,37304,77297,60297,60304,779K2
24/01/2025-1,70%-5,13296,40296,40296,40296,402961
23/01/2025-3,46%-10,80301,53298,77298,77301,531K2
20/01/20251,22%3,77312,33306,91306,91312,333K6
16/01/2025-0,36%-1,13308,56312,78304,80312,785K6
15/01/2025-2,74%-8,72309,69309,69309,69309,692K1
13/01/20253,02%9,32318,41319,92318,41319,926K4
10/01/20252,80%8,43309,09309,09309,09309,096181
09/01/2025-0,28%-0,84300,66300,66300,66300,666011
08/01/2025-0,50%-1,50301,50303,79301,50303,791K2
07/01/20258,21%22,98303,00303,00303,00304,208K7
06/01/2025-10,12%-31,53280,02311,55280,02311,552K3
03/01/20250,00%0,00311,55311,55311,55311,553111
30/12/2024-0,10%-0,30311,55311,55311,55311,553111
26/12/20241,88%5,76311,85311,83311,83311,859352
20/12/20240,43%1,32306,09302,65302,65306,092K2
19/12/2024-4,28%-13,63304,77304,77304,77304,7710K1
17/12/20240,20%0,65318,40318,40318,40318,403181
11/12/20240,30%0,95317,75317,75317,75317,756351
10/12/2024-0,40%-1,26316,80316,80316,80316,806331
09/12/20241,99%6,20318,06318,99318,06318,995K2
06/12/20240,10%0,31311,86311,86311,86311,863111
05/12/2024-3,86%-12,51311,55312,17311,24312,2525K6
03/12/2024-1,20%-3,94324,06328,00322,74328,002K3
02/12/20241,23%4,00328,00328,00328,00328,003K1
29/11/20241,97%6,25324,00326,00324,00326,001K2
27/11/20242,50%7,75317,75318,00317,75318,005K3
26/11/20240,16%0,50310,00309,34309,30310,0061K3
22/11/2024-0,46%-1,43309,50309,69309,50311,555K5
21/11/20242,62%7,93310,93309,70309,70310,932K4
19/11/20240,00%0,00303,00303,01303,00303,016062
14/11/20240,70%2,10303,00303,00303,00303,003031
12/11/2024-0,69%-2,10300,90298,40298,40300,90122K8
11/11/20241,41%4,20303,00302,00302,00303,6011K3
08/11/2024-0,57%-1,70298,80303,50298,80303,5025K2
07/11/2024-0,43%-1,30300,50300,50300,50300,5012K1
06/11/20243,19%9,32301,80300,50300,50301,804K2
05/11/2024-8,69%-27,84292,48302,00290,00302,00172K39
04/11/20240,00%0,00320,32317,80317,80320,3216K3
01/11/20240,00%0,00320,32320,02320,02320,326K2
31/10/2024-1,74%-5,68320,32320,00319,36320,322K5
30/10/20240,37%1,20326,00326,00326,00326,003261
28/10/20241,50%4,80324,80321,60321,60324,801K2
24/10/20240,60%1,92320,00320,00320,00320,003K1
23/10/2024-0,70%-2,24318,08317,50316,80318,083K3
22/10/2024-0,40%-1,28320,32318,40318,40320,323K4
21/10/20240,97%3,09321,60323,20320,32323,203K4
18/10/2024-3,63%-11,99318,51326,00318,51326,0023K11
17/10/20240,05%0,17330,50328,68328,68330,5034K2
16/10/20240,51%1,69330,33329,67329,67330,3310K3
15/10/20242,25%7,22328,64327,35327,35329,0011K3
14/10/2024-1,71%-5,58321,42325,00321,42325,001K2
11/10/20242,17%6,95327,00325,44325,44327,004K2
10/10/20240,01%0,04320,05320,05320,05320,052K1
09/10/2024-1,28%-4,14320,01320,01320,01320,015K1
04/10/20242,32%7,35324,15324,15324,15324,1528K2
03/10/2024-1,00%-3,20316,80316,80316,80316,803161
02/10/2024-2,43%-7,96320,00320,00320,00320,0011K3
30/09/20240,09%0,28327,96330,95327,00330,959853
27/09/20241,92%6,18327,68325,44325,44327,68131K5
26/09/2024-0,28%-0,91321,50319,19318,80321,505K7
25/09/2024-2,37%-7,83322,41320,76320,76322,744K6
24/09/2024-1,49%-5,00330,24330,24330,24330,243301
23/09/20240,00%0,00335,24340,68335,24340,6810K2
20/09/2024-0,79%-2,68335,24335,24335,24335,247K2
19/09/20242,29%7,56337,92337,92337,92337,923371
18/09/2024-0,59%-1,95330,36335,64330,33335,6428K4
17/09/20240,24%0,81332,31332,50332,31332,502K2
16/09/2024-0,41%-1,36331,50331,50331,50331,502K1
13/09/2024-0,82%-2,75332,86335,24332,86335,246682
12/09/20241,70%5,61335,61335,61335,61335,6122K2
11/09/2024-0,20%-0,66330,00330,33330,00330,33116K15
10/09/2024-0,67%-2,24330,66336,27330,66336,274K2
06/09/2024-1,64%-5,55332,90334,29332,90335,615K4
05/09/2024-1,58%-5,45338,45337,05337,05340,204K5
04/09/20241,15%3,90343,90344,00343,90345,106K6
03/09/20240,00%0,00340,00338,98338,98340,342K3
30/08/2024--340,00348,50340,00348,502M6


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar