papéis
login
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
20/05/2022-3,83%-16,34410,00410,00410,00410,002K2
18/05/2022-0,85%-3,66426,34428,56426,34428,56255K9
13/05/20220,12%0,50430,00443,76430,00443,768K5
12/05/2022-1,26%-5,50429,50431,00429,50431,00103K4
11/05/2022-2,12%-9,40435,00440,54435,00442,0061K5
10/05/20221,06%4,64444,40440,00440,00444,403K2
09/05/2022-2,95%-13,39439,76439,76439,76439,768791
06/05/20221,62%7,21453,15453,15453,15453,154531
03/05/2022-0,46%-2,06445,94452,70445,94452,703K4
02/05/20221,12%4,96448,00450,00448,00450,009K3
29/04/2022-5,01%-23,36443,04446,66443,04446,662K4
26/04/20224,55%20,30466,40448,90448,90466,4012K3
22/04/20220,24%1,06446,10446,10446,10446,105K2
19/04/2022-2,28%-10,37445,04445,04445,04445,044451
18/04/2022-0,68%-3,14455,41455,40455,40455,419102
14/04/20222,34%10,50458,55458,55458,55458,552K3
12/04/20220,00%0,02448,05448,05448,05448,052K1
11/04/2022-0,24%-1,08448,03445,95445,95448,038K2
08/04/20220,15%0,68449,11452,00449,11452,007K4
07/04/20228,06%33,43448,43448,43448,43448,434481
04/04/2022-2,50%-10,62415,00415,00415,00415,005K1
01/04/20220,27%1,15425,62427,42425,62427,428532
30/03/20222,30%9,54424,47422,52421,10424,473K4
29/03/2022-6,46%-28,67414,93436,00411,38436,0011K10
28/03/20221,74%7,60443,60443,53443,53443,607K2
24/03/20221,87%8,00436,00432,00432,00436,005K2
23/03/2022-0,86%-3,72428,00424,95424,95428,003K2
22/03/20222,30%9,72431,72428,93428,93432,1552K5
21/03/20221,13%4,70422,00422,00422,00422,004K1
18/03/2022-0,82%-3,44417,30420,84417,30420,8438K2
17/03/20221,71%7,08420,74419,84419,84420,7450K3
16/03/2022-2,37%-10,03413,66413,66413,66413,664131
14/03/2022-0,75%-3,19423,69423,69423,69423,694231
11/03/20220,82%3,49426,88425,04425,04426,884K2
10/03/20223,92%15,98423,39421,48421,48423,392K2
09/03/2022-4,66%-19,91407,41427,32406,13427,329K4
08/03/20220,94%4,00427,32431,29427,32431,594K3
07/03/20221,52%6,32423,32479,55423,32479,5580K6
04/03/20221,65%6,76417,00417,00417,00417,008341
03/03/2022-0,55%-2,28410,24412,05410,24412,0584K3
02/03/20229,10%34,42412,52412,52412,52412,524121
24/02/2022-0,73%-2,78378,10378,10378,10378,102K1
23/02/2022-2,14%-8,34380,88385,00380,88385,005K2
22/02/2022-0,51%-1,98389,22389,22389,22389,222K1
18/02/2022-1,01%-4,00391,20391,20391,20391,203911
17/02/20220,00%0,00395,20395,20395,20395,203951
16/02/2022-1,00%-4,00395,20396,81395,20396,812K3
15/02/2022-0,19%-0,76399,20398,99398,99399,202K2
11/02/2022-0,75%-3,04399,96400,80399,96400,804K2
10/02/20220,15%0,60403,00402,00402,00403,002K2
07/02/20220,40%1,60402,40394,53394,53404,806K4
03/02/2022-0,32%-1,29400,80400,80400,80400,802K1
02/02/20220,65%2,59402,09401,60399,50402,0915K3
27/01/202210,36%37,50399,50399,50399,50399,503991
25/01/2022-1,90%-7,00362,00375,07362,00375,074K2
24/01/2022-1,55%-5,82369,00372,78368,78372,7863K5
21/01/2022-1,73%-6,60374,82374,20374,20374,82599K11
20/01/2022-2,92%-11,48381,42385,27381,42385,272K2
18/01/2022-0,07%-0,29392,90395,00392,90395,0026K3
14/01/2022-0,07%-0,28393,19395,46393,19395,462K2
13/01/20220,89%3,47393,47393,47393,47393,477861
12/01/2022-1,16%-4,58390,00391,16389,22391,162K3
11/01/2022-1,00%-4,00394,58394,58394,58394,583K1
10/01/20221,61%6,33398,58390,00390,00399,154K4
07/01/2022-1,01%-3,99392,25398,21391,00398,2132K4
06/01/20222,83%10,92396,24394,90394,90396,244K2
03/01/20222,62%9,82385,32383,10383,10385,328K2
30/12/2021-1,98%-7,59375,50375,50375,50375,5056K2
29/12/20212,41%9,01383,09383,09383,09383,091K1
28/12/20210,60%2,23374,08374,08374,08374,082K1
27/12/2021-0,48%-1,81371,85371,85371,85371,853711
21/12/20210,00%0,00373,66373,66373,66373,663731
17/12/20213,15%11,41373,66377,99373,57377,99309K4
13/12/20211,24%4,44362,25361,00359,28362,25117K3
10/12/2021-0,89%-3,21357,81357,81357,81357,8150K2
07/12/20211,70%6,05361,02361,02361,02361,021K1
03/12/2021-0,08%-0,28354,97354,97354,97354,976K1
02/12/20210,64%2,25355,25355,25355,25355,254K1
30/11/2021-3,39%-12,40353,00365,41352,80365,413K3
29/11/2021-1,80%-6,70365,40362,45362,45366,843K3
25/11/20210,17%0,62372,10373,92372,10373,921K2
24/11/2021-0,41%-1,52371,48371,48371,48371,487422
23/11/20210,27%1,00373,00377,91373,00377,912K2
22/11/20211,09%4,00372,00372,00372,00372,007442
19/11/20210,00%0,00368,00368,00368,00368,003681
18/11/20211,55%5,60368,00368,00368,00368,004K1
17/11/20211,26%4,50362,40362,40362,40362,407241
16/11/2021-0,31%-1,10357,90357,90357,90357,907151
11/11/20210,00%0,00359,00359,00359,00359,002K1
10/11/20212,26%7,95359,00359,00359,00359,004K1
09/11/2021-1,25%-4,45351,05351,05351,05351,057021
05/11/2021-1,92%-6,95355,50355,69355,32355,6951K3
03/11/20210,38%1,36362,45361,09361,08362,4514K4
28/10/2021-0,98%-3,59361,09363,24361,09363,2413K2
27/10/2021-2,03%-7,54364,68364,68364,68364,687291
26/10/20210,00%0,00372,22372,22372,22372,223721
25/10/20211,49%5,47372,22366,75366,75372,2224K6
21/10/20213,46%12,25366,75363,24363,24366,757K2
18/10/20211,87%6,50354,50354,50354,50354,5050K1
15/10/2021-1,09%-3,83348,00348,00348,00348,003K1
13/10/20213,22%10,98351,83346,50346,50351,83285K2
06/10/2021-0,01%-0,04340,85340,85340,85340,852K1
05/10/20212,07%6,92340,89340,60340,60340,89153K5
04/10/20214,37%13,97333,97333,97333,97333,975K1
28/09/20210,12%0,38320,00320,00320,00320,0032K1
23/09/2021-3,44%-11,38319,62319,62319,62319,624K1
16/09/20216,92%21,42331,00331,00331,00331,00120K3
08/09/20210,77%2,37309,58309,58309,58309,582K1
01/09/20210,07%0,21307,21303,32303,32307,219K3
31/08/2021-2,20%-6,91307,00307,00307,00307,002K1
30/08/2021-0,32%-1,02313,91313,91313,91313,913K1
27/08/20210,00%0,00314,93314,93314,93314,935K1
25/08/2021-1,89%-6,06314,93314,93314,93314,936291
23/08/20211,63%5,14320,99320,99320,99320,996411
20/08/2021-3,32%-10,85315,85323,01315,85323,015K2
17/08/2021-2,27%-7,59326,70334,28326,70334,286K4
16/08/20214,68%14,94334,29331,98331,98334,295K2
11/08/20210,70%2,23319,35319,35319,35319,352K1
10/08/20210,04%0,13317,12317,12317,12317,121K1
09/08/20211,66%5,17316,99316,99316,99316,995K1
03/08/20210,04%0,14311,82310,51310,07312,80861K14
30/07/20213,38%10,18311,68307,09307,09311,6832K3
29/07/2021-0,69%-2,10301,50301,50301,50301,503011
27/07/20211,20%3,60303,60303,60303,60303,603031
23/07/20210,40%1,20300,00300,00300,00300,006001
22/07/20210,20%0,60298,80298,80298,80298,801K1
16/07/2021-1,19%-3,60298,20298,20298,20298,207K1
15/07/20210,16%0,48301,80300,31300,31301,809022
14/07/2021-3,13%-9,75301,32301,32301,32301,326021
07/07/20211,37%4,21311,07311,07311,07311,0731K1
02/07/2021-0,21%-0,64306,86306,86306,86306,863061
01/07/20211,89%5,70307,50305,40305,40307,5011K3
30/06/2021-1,08%-3,30301,80303,60301,80303,90226K5
25/06/2021--305,10305,10305,10305,103051


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito