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
24/06/20241,60%5,28335,94329,50329,50335,9451K8
20/06/20240,01%0,03330,66328,02328,02333,3059K5
19/06/20241,73%5,63330,63330,63330,63330,633301
18/06/20242,50%7,92325,00321,09321,09325,003K8
17/06/2024-0,17%-0,55317,08322,24317,08322,2414K2
14/06/2024-3,26%-10,72317,63323,16317,63323,16161K8
13/06/2024-0,30%-0,99328,35325,00324,72328,3513K9
12/06/20243,23%10,30329,34330,00329,34332,4018K5
11/06/2024-4,09%-13,60319,04330,21319,04330,2119K3
10/06/20242,92%9,44332,64329,00329,00333,3374K9
07/06/20240,62%1,98323,20321,22321,22323,202K2
05/06/2024-2,27%-7,46321,22320,98319,11322,0813K38
04/06/20240,91%2,97328,68328,68328,00328,6826K5
03/06/20240,35%1,14325,71325,71325,71329,4710K4
31/05/20243,70%11,57324,57323,00323,00324,576K3
29/05/20240,17%0,52313,00313,00313,00313,003K1
28/05/20240,64%2,00312,48312,00312,00313,7210K7
27/05/2024-1,23%-3,86310,48310,00305,07310,4810K10
24/05/20240,11%0,35314,34314,34312,79314,3412K3
23/05/2024-0,89%-2,83313,99310,48310,48320,0025K6
22/05/20240,99%3,10316,82316,20315,58318,9962K5
21/05/20240,11%0,36313,72313,72313,72313,729411
20/05/2024-1,34%-4,24313,36310,31310,31313,3645K6
16/05/20242,17%6,76317,60311,00311,00317,6013K3
15/05/2024-1,54%-4,86310,84310,84310,84310,849321
14/05/2024-2,51%-8,14315,70317,44315,03318,007K6
13/05/20240,01%0,04323,84323,84323,84323,842K3
10/05/20241,49%4,76323,80322,70320,96323,8016K9
09/05/20241,60%5,01319,04322,30319,04322,307K3
08/05/20240,65%2,03314,03314,00314,00315,5014K7
07/05/20242,87%8,70312,00303,30303,30312,0064K9
06/05/20241,93%5,74303,30302,00298,80303,3048K34
03/05/2024-1,31%-3,94297,56299,40297,56300,00269K9
02/05/2024-1,31%-4,00301,50301,50299,70302,007K8
30/04/2024-1,69%-5,25305,50305,89299,03306,2821K15
29/04/20240,19%0,60310,75310,14309,00310,75105K7
26/04/2024-1,80%-5,69310,15310,00310,00310,157K2
25/04/2024-0,60%-1,92315,84317,76314,88317,7613K4
24/04/2024-1,34%-4,32317,76312,96312,96317,7665K3
23/04/20240,00%0,00322,08322,08322,08322,0811K1
22/04/2024-0,94%-3,04322,08322,08322,08322,086442
19/04/20240,30%0,96325,12321,92321,92325,766K5
18/04/20242,81%8,85324,16320,32320,32324,166442
17/04/2024-0,38%-1,20315,31317,12315,31317,122K2
16/04/20240,29%0,93316,51317,99316,51318,006K5
15/04/20240,66%2,08315,58315,89313,10315,896K10
12/04/2024-3,00%-9,70313,50314,56313,50314,564K4
11/04/20240,40%1,28323,20323,20323,20323,203231
10/04/20241,11%3,52321,92321,72320,00321,9213K4
09/04/2024-0,20%-0,64318,40315,52315,52318,40128K3
08/04/2024-0,70%-2,24319,04321,27319,04321,2841K8
05/04/20241,01%3,20321,28318,00317,76321,284K4
04/04/20241,64%5,12318,08315,52315,52319,0410K5
03/04/2024-1,01%-3,20312,96315,52312,96315,522K7
02/04/20240,26%0,82316,16317,76314,56317,769K13
01/04/2024-0,13%-0,41315,34315,76314,56316,801M1.428
28/03/20240,85%2,65315,75316,82315,75317,1334K5
27/03/20241,92%5,89313,10311,24311,24313,106K3
26/03/2024-1,10%-3,41307,21313,10307,21313,1019K14
25/03/20240,60%1,86310,62307,52307,52310,6229K6
22/03/2024-0,94%-2,94308,76312,17308,76312,797K9
21/03/20242,20%6,70311,70305,00305,00312,3018K32
20/03/2024-0,33%-1,00305,00306,00305,00307,838K5
19/03/20241,04%3,16306,00305,70305,70306,9017K25
18/03/20242,38%7,04302,84302,70302,70306,00293K4
15/03/20242,35%6,80295,80289,13289,13296,0088K15
14/03/2024-0,84%-2,45289,00294,80289,00294,8010K8
13/03/20242,90%8,22291,45290,00290,00294,00275K14
12/03/20243,66%9,99283,23280,00280,00291,0069K14
11/03/20240,10%0,27273,24272,98271,89274,5076K15
08/03/2024-0,01%-0,03272,97268,11268,11272,9720K13
07/03/20242,44%6,51273,00267,88267,30273,24186K474
06/03/20241,18%3,11266,49267,03266,22268,9210K5
05/03/20240,36%0,94263,38263,12263,12264,947K8
04/03/2024-2,61%-7,04262,44269,48261,63270,2744K12
01/03/20242,52%6,62269,48272,74265,98272,74101K27
29/02/2024-0,28%-0,75262,86266,30262,86266,3058K6
28/02/20240,78%2,05263,61261,04261,04263,6180K3
27/02/2024-1,05%-2,77261,56264,33261,56265,4623K21
26/02/2024-1,21%-3,24264,33267,57264,33268,3830K6
23/02/20240,92%2,43267,57268,00265,14268,3822K11
22/02/20240,08%0,20265,14260,82260,82265,6848K5
21/02/20240,23%0,61264,94263,38263,38264,942K2
20/02/20240,12%0,31264,33264,00262,17264,333K5
19/02/2024-0,62%-1,66264,02263,64256,60280,0079K8
16/02/2024-2,29%-6,24265,68273,24265,68273,2428K2
15/02/20243,14%8,28271,92263,90263,90271,9216K6
14/02/2024-0,20%-0,53263,64264,17263,64264,178K3
09/02/20240,30%0,79264,17261,83261,80264,1742K9
08/02/20240,50%1,30263,38267,33261,82267,33154K13
07/02/2024-0,73%-1,92262,08262,00261,04262,37103K25
06/02/20240,00%0,00264,00266,07264,00266,0719K6
05/02/2024-5,05%-14,04264,00275,45264,00275,4527K12
02/02/20240,08%0,21278,04281,09277,83281,9632K9
01/02/20240,43%1,19277,83276,64275,17280,56468K457
31/01/2024-0,54%-1,49276,64276,36273,28278,6028K20
30/01/20242,07%5,65278,13273,49272,48278,1375K19
29/01/20246,54%16,73272,48256,81256,81272,48126K48
26/01/20241,20%3,03255,75256,00252,50257,5063K14
25/01/2024-2,21%-5,72252,72258,00250,38258,00107K32
24/01/2024-0,60%-1,56258,44259,00256,06266,24220K37
23/01/2024-11,85%-34,96260,00261,26258,96267,80642K64
22/01/2024-12,55%-42,34294,96329,99259,90329,99820K97
19/01/2024-0,40%-1,34337,30337,30335,33337,309K8
18/01/2024-0,50%-1,70338,64338,98338,64338,984K2
17/01/20240,50%1,70340,34340,34340,34340,349K1
16/01/20240,99%3,33338,64340,00338,64340,347K4
15/01/2024-0,28%-0,95335,31335,31335,31335,3164K2
12/01/2024-1,16%-3,94336,26342,00336,26342,007K13
11/01/20240,00%0,00340,20340,20340,20340,201K1
10/01/2024-1,52%-5,25340,20343,76340,00344,556K8
09/01/20240,13%0,45345,45345,50344,05345,5013K5
08/01/20240,00%0,00345,00347,20343,35347,2073K8
05/01/2024-2,54%-9,00345,00346,85345,00349,303K7
04/01/2024-2,64%-9,60354,00360,00354,00360,009K10
03/01/20241,28%4,60363,60354,60354,60365,4029K74
02/01/20241,40%4,97359,00354,03353,50360,15146K168
28/12/20231,73%6,03354,03354,03354,03354,033M2
27/12/2023-0,17%-0,60348,00348,61348,00349,306K7
26/12/20230,20%0,70348,60347,90347,90348,604K2
22/12/20231,02%3,50347,90347,55347,55347,902K2
21/12/2023-0,76%-2,64344,40347,04344,40347,049K7
20/12/2023-3,55%-12,76347,04351,72347,04352,082K3
19/12/20230,35%1,27359,80351,02351,02359,8058K10
18/12/2023-3,92%-14,63358,53368,15358,53368,1515K9
15/12/2023-0,73%-2,76373,16375,99373,16375,995K3
14/12/20232,73%9,99375,92371,11370,77378,8822K9
13/12/2023-1,00%-3,70365,93369,95362,60369,9565K6
12/12/20230,07%0,27369,63369,36367,04370,37162K11
11/12/20231,79%6,48369,36369,36369,36369,366K1
08/12/20230,20%0,72362,88366,12362,88366,125K2
07/12/20231,33%4,74362,16356,91356,91362,1622K5
06/12/2023-2,33%-8,51357,42362,60357,42362,6014K21
05/12/2023--365,93367,41365,93368,8916K9


*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

© 2017-2024 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