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: A1GI34

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
18/04/2024-1,30%-4,57346,07346,33346,07346,336922
17/04/2024-2,69%-9,71350,64350,64350,64350,647012
16/04/20249,73%31,95360,35329,00329,00360,352K4
27/02/2024-0,35%-1,15328,40328,40328,40328,403281
09/02/20240,60%1,95329,55329,01329,01329,554K3
29/01/20241,56%5,04327,60327,60327,60327,6010K1
22/01/20240,20%0,64322,56322,56322,56322,563221
19/01/2024-5,73%-19,58321,92321,92321,92321,926432
03/01/20240,54%1,84341,50341,50341,50341,501K1
02/01/2024-0,89%-3,06339,66340,61339,66340,611K2
20/12/20230,64%2,18342,72342,72342,72342,723421
15/12/202323,72%65,30340,54341,80340,54341,808K4
18/10/2023-0,29%-0,81275,24275,24275,24275,246K1
13/10/2023-4,01%-11,52276,05276,05276,05276,056K1
10/10/20233,44%9,57287,57287,68287,57287,6811K3
11/09/2023-5,76%-16,99278,00278,00278,00278,0051K1
29/08/2023-3,73%-11,42294,99306,42294,94306,421K4
04/08/2023-0,12%-0,37306,41306,73306,41306,7316K2
03/08/20232,32%6,96306,78306,78306,78306,789201
20/07/20231,70%5,00299,82299,82299,82299,824K1
19/07/20232,30%6,64294,82294,82294,82294,826K1
12/07/20232,41%6,78288,18290,00287,56290,0012K6
27/06/2023-3,42%-9,96281,40290,00281,40290,005K5
13/06/20231,61%4,62291,36291,36291,36291,368741
07/06/20230,93%2,64286,74286,38286,38286,746K3
06/06/2023-25,63%-97,90284,10284,10284,10284,108553
17/02/2023-3,96%-15,75382,00385,99382,00385,998K3
03/02/20230,00%0,00397,75397,75397,75397,757951
27/01/2023-2,60%-10,61397,75397,75397,75397,753971
23/01/20230,00%0,00408,36408,36408,36408,364081
11/01/20233,99%15,66408,36408,36408,36408,3676K1
16/11/20226,31%23,30392,70392,70392,70392,704K1
26/10/202212,50%41,05369,40369,40369,40369,403K1
24/10/20220,00%0,00328,35328,35328,35328,353281
28/09/2022-4,31%-14,80328,35325,51325,51328,355K4
24/08/2022-7,17%-26,52343,15369,66343,15369,667122
17/08/20228,79%29,86369,67369,58369,58369,677392
16/08/20221,30%4,37339,81339,81339,81339,816791
12/08/20228,43%26,07335,44333,47333,47335,443K2
30/06/20225,01%14,77309,37309,37309,37309,373K1
14/06/2022-4,09%-12,57294,60294,60294,60294,606K1
09/06/2022-1,95%-6,12307,17307,17307,17307,17147K1
07/06/20223,54%10,71313,29313,29313,29313,2963K1
02/06/20221,57%4,67302,58292,50292,50302,5861K2
01/06/2022-0,30%-0,89297,91293,40293,40298,2113K44
24/05/2022-2,24%-6,86298,80299,10298,80299,1026K3
05/05/20221,28%3,87305,66309,69305,66309,699243
29/04/2022-0,48%-1,46301,79301,79301,79301,793011
13/04/20220,00%0,00303,25303,25303,25303,253K1
12/04/2022-11,27%-38,52303,25303,25303,25303,251K1
22/03/2022-0,57%-1,96341,77341,77341,77341,773411
17/03/20222,42%8,13343,73343,75343,73343,7555K2
15/03/20220,92%3,07335,60335,60335,60335,603351
07/03/2022-1,40%-4,73332,53332,53332,53332,534K1
04/03/20226,28%19,94337,26338,21335,66341,5116K48
23/02/2022-4,77%-15,88317,32324,04317,32325,4115K44
21/02/2022-2,49%-8,51333,20333,20333,20333,206661
18/02/2022-2,95%-10,39341,71341,71341,71341,7112K4
15/02/2022-2,38%-8,60352,10352,77349,66352,8115K44
11/02/2022-2,42%-8,93360,70360,76357,79360,76214K18
08/02/2022-0,54%-2,01369,63371,25368,17372,2318K37
07/02/20220,72%2,66371,64371,64371,64371,643711
03/02/2022-3,03%-11,52368,98368,98368,98368,987371
02/02/20223,13%11,56380,50382,47380,50382,9510K13
01/02/20223,31%11,83368,94367,93365,94368,9413K30
28/01/20220,00%0,00357,11357,11357,11357,114K1
27/01/2022-2,24%-8,20357,11357,11357,11357,113571
26/01/20220,00%0,00365,31365,31365,31365,312K1
25/01/2022-7,56%-29,89365,31365,31365,31365,3126K1
18/01/2022-1,69%-6,80395,20395,20395,20395,202K1
17/01/2022-0,08%-0,31402,00402,00402,00402,004K1
13/01/2022-15,53%-73,98402,31421,48401,80421,4831K31
03/01/20224,91%22,29476,29476,29476,29476,297K3
30/12/2021-0,72%-3,31454,00454,00454,00454,009082
29/12/20211,88%8,46457,31458,55454,46458,553K7
28/12/20210,58%2,59448,85447,91447,48448,8511K24
23/12/20211,35%5,93446,26452,51446,26452,51109K2
21/12/20212,21%9,51440,33438,80438,80440,769K21
20/12/2021-0,21%-0,91430,82426,26426,26431,7338K89
17/12/20210,63%2,72431,73425,72424,89432,1650K117
16/12/2021-2,09%-9,16429,01428,12427,29429,7448K93
15/12/20212,45%10,48438,17431,73430,72439,452M2.773
14/12/2021-3,76%-16,72427,69428,53427,69429,1044K14
13/12/20211,72%7,53444,41440,88440,83444,85122K37
10/12/20210,40%1,73436,88436,46436,46436,9329K66
09/12/20211,00%4,29435,15437,47435,15437,471K3
08/12/20210,10%0,43430,86430,82430,43433,0171K74
07/12/2021-0,07%-0,31430,43439,23430,00439,2358K130
06/12/20212,23%9,38430,74422,53422,53431,3552K109
03/12/2021-0,77%-3,26421,36423,02421,23423,289K22
02/12/2021-0,68%-2,92424,62428,51424,62429,6660K133
01/12/20211,15%4,85427,54427,00427,00430,0049K3
30/11/2021-1,99%-8,60422,69429,14422,69435,1058K111
29/11/2021-0,20%-0,87431,29431,73431,29436,6260K128
25/11/20211,31%5,60432,16431,89431,89432,1625K59
24/11/2021-0,74%-3,19426,56425,93423,13428,0156K132
23/11/2021-6,47%-29,75429,75446,53429,75447,8361K140
22/11/2021-0,64%-2,98459,50461,20459,50461,3830K59
19/11/20212,49%11,23462,48447,30445,05462,60105K81
18/11/20211,10%4,93451,25446,33445,95452,1774K158
17/11/20210,00%-0,01446,32445,28440,51447,86101K133
16/11/20211,76%7,73446,33445,00445,00448,6355K103
12/11/20212,24%9,59438,60433,44429,13438,95150K340
11/11/2021-2,03%-8,90429,01428,57428,57429,4518K43
10/11/20210,01%0,06437,91428,13428,13438,7370K156
09/11/2021-2,00%-8,92437,85445,13437,51446,40704K843
08/11/20214,79%20,41446,77446,34444,29447,382M2.097
05/11/2021-3,00%-13,18426,36426,36426,36426,364261
04/11/2021-0,80%-3,55439,54439,54439,54439,548791
29/10/20210,73%3,23443,09443,09443,09443,096K1
28/10/20211,28%5,58439,86441,05439,86441,052K2
27/10/2021-0,90%-3,95434,28432,53432,53434,2850K2
25/10/2021-3,21%-14,53438,23441,23437,09441,236K13
22/10/20214,32%18,76452,76451,44451,44452,769042
19/10/20213,84%16,06434,00435,57434,00435,57108K2
13/10/20210,21%0,88417,94410,41410,41418,22186K4
11/10/2021-0,78%-3,27417,06419,93417,06419,9317K3
08/10/2021-2,41%-10,40420,33420,33420,33420,338401
07/10/20213,05%12,73430,73431,98430,73431,988622
05/10/20210,00%0,00418,00416,49416,49418,003K3
01/10/2021-9,13%-42,01418,00418,00418,00418,0042K3
24/09/20211,72%7,80460,01456,32456,32460,0120K25
21/09/2021-0,57%-2,58452,21458,14451,79458,1615K33
20/09/2021-0,93%-4,27454,79454,70454,70454,7991K2
17/09/2021-0,31%-1,44459,06459,06459,06459,0619K1
15/09/20211,61%7,29460,50458,93458,93460,509192
14/09/20210,38%1,70453,21452,70452,70454,3091K4
13/09/2021-3,41%-15,96451,51447,60447,60451,5151K5
10/09/2021-1,03%-4,86467,47467,35467,35469,5050K4
09/09/2021-0,26%-1,22472,33470,88470,33472,33173K21
08/09/20211,13%5,31473,55471,07471,07474,305K4
06/09/20210,77%3,59468,24464,65460,75468,24134K57
03/09/20210,83%3,84464,65462,77462,55465,662M610
02/09/2021--460,81458,95458,95461,60328K281


*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. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito