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: A1LK34

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
27/06/20250,63%1,67268,43269,46268,43269,46108K2
20/06/2025-8,74%-25,56266,76266,76266,76266,765331
09/06/20250,80%2,32292,32290,00290,00292,325822
27/05/20250,20%0,58290,00274,96274,96290,005642
23/05/2025-4,03%-12,14289,42289,42289,42289,422891
20/05/20250,32%0,96301,56304,80301,56304,804K2
19/05/2025-1,12%-3,40300,60300,60300,60300,606011
14/05/202516,09%42,13304,00268,73268,73320,932K4
07/04/2025-4,57%-12,53261,87248,87248,87261,87153K5
01/04/2025-9,44%-28,60274,40276,08274,40276,081K2
20/03/20250,43%1,30303,00303,00303,00303,0018K1
19/03/20251,41%4,20301,70301,70301,70301,7021K1
18/03/2025-4,32%-13,43297,50297,50297,50297,5062K2
17/03/20251,18%3,63310,93311,50310,93311,5071K2
14/03/20252,43%7,30307,30307,30307,30307,3065K1
13/03/2025-2,46%-7,57300,00300,00300,00300,0054K1
12/03/2025-2,20%-6,93307,57302,00302,00307,5787K4
11/03/2025-1,72%-5,50314,50325,76314,50325,7661K4
10/03/2025-9,11%-32,08320,00320,00320,00320,0058K2
07/03/2025-7,26%-27,55352,08342,85342,85352,0859K3
06/03/2025-0,33%-1,27379,63379,63379,63379,6330K1
05/03/2025-10,38%-44,10380,90380,90380,90380,9031K2
28/02/20250,47%2,00425,00425,00425,00425,0027K3
27/02/2025-0,35%-1,50423,00423,00423,00423,0025K2
26/02/20254,04%16,50424,50424,50424,50424,5025K1
25/02/2025-2,04%-8,50408,00408,00408,00408,0012K1
24/02/2025-1,54%-6,50416,50416,50416,50416,5012K2
21/02/2025-1,50%-6,44423,00423,00423,00423,0013K1
20/02/2025-0,13%-0,56429,44430,00428,00430,0033K3
19/02/20250,94%4,00430,00430,00430,00430,004K1
14/02/2025-0,70%-3,00426,00426,00426,00426,009K1
12/02/20250,82%3,50429,00423,78423,78429,0012K3
11/02/2025-1,39%-6,00425,50425,50425,50425,5021K1
10/02/2025-0,90%-3,93431,50431,50431,50431,509K1
07/02/20250,26%1,13435,43435,43435,43435,4339K1
05/02/20250,26%1,14434,30441,63434,30441,9787K5
04/02/20250,60%2,60433,16433,16433,16433,1643K1
03/02/20250,26%1,11430,56433,70430,56433,7044K3
31/01/2025-1,09%-4,75429,45434,97429,45434,9744K2
30/01/20251,89%8,06434,20430,04430,04434,2041K2
29/01/20251,46%6,14426,14429,00426,14429,0031K2
28/01/20251,45%6,00420,00420,00420,00420,0013K1
27/01/20252,48%10,00414,00414,00414,00414,0029K1
24/01/2025-3,53%-14,80404,00406,88404,00406,884K2
23/01/20255,60%22,21418,80418,80418,80418,8017K1
22/01/2025-3,15%-12,91396,59409,50396,59409,5013K3
21/01/20252,59%10,33409,50406,80406,80409,5029K2
20/01/2025-1,71%-6,93399,17398,87398,87399,174K2
17/01/20250,52%2,10406,10408,36406,10408,3621K4
16/01/2025-0,30%-1,20404,00404,00404,00404,0020K1
15/01/2025-1,92%-7,95405,20405,20405,20405,2024K1
14/01/20252,32%9,35413,15413,15413,15413,1529K1
13/01/2025-2,65%-11,00403,80403,80403,80403,8021K4
10/01/20253,44%13,80414,80415,00414,80415,0059K3
08/01/20250,10%0,40401,00401,00401,00401,0016K1
07/01/20250,15%0,60400,60400,60400,60400,6012K4
06/01/20250,76%3,00400,00397,00397,00400,008K2
03/01/2025-0,50%-2,00397,00397,00397,00397,004K1
02/01/20251,06%4,17399,00399,82399,00399,825K3
30/12/2024-3,02%-12,30394,83394,83394,83394,8339K1
27/12/2024-1,77%-7,35407,13414,48407,13414,487K5
26/12/20240,02%0,08414,48410,00410,00415,8010K15
23/12/202421,65%73,74414,40414,99414,33415,208K5
19/12/20240,00%0,00340,66340,66340,66340,662K2
09/12/20240,00%0,00340,66340,66340,66340,662K1
06/12/20241,60%5,35340,66340,66340,66340,6627K1
05/12/20243,54%11,47335,31335,31335,31335,312K3
04/12/20240,11%0,37323,84321,04321,04323,8441K2
03/12/202424,66%63,99323,47323,47323,47323,476K1
23/10/20243,79%9,48259,48261,04258,70261,042K6
11/10/202411,11%25,00250,00250,00250,00250,005001
10/09/20249,97%20,40225,00224,19224,19225,004492
04/09/2024-0,20%-0,40204,60204,60204,60204,602041
03/09/20247,36%14,05205,00205,00205,00205,004K1
21/08/2024-0,40%-0,76190,95190,95190,95190,952K1
20/08/2024-0,15%-0,28191,71191,71191,71191,712K1
12/08/2024-0,64%-1,24191,99191,99191,99191,991K3
07/08/2024-6,58%-13,62193,23193,23193,23193,234K1
01/08/2024-6,82%-15,13206,85206,85206,85206,854K1
26/07/20244,89%10,34221,98221,98221,98221,984K1
23/07/20242,34%4,84211,64211,64211,64211,644231
18/07/2024-5,53%-12,10206,80209,00206,80209,005K4
17/07/20245,72%11,84218,90218,90218,90218,904K1
12/07/2024-7,55%-16,90207,06207,06207,06207,062071
26/06/20242,62%5,72223,96223,96223,96223,9611K1
13/06/2024-2,27%-5,06218,24218,24218,24218,242K1
12/06/20240,69%1,54223,30226,16223,30226,163K2
10/06/20242,13%4,62221,76221,76221,76221,762211
28/05/2024-1,50%-3,30217,14217,14217,14217,144K1
24/05/2024-0,60%-1,32220,44220,44220,44220,444K1
16/05/2024-1,72%-3,87221,76221,76221,76221,764K1
14/05/20242,46%5,41225,63224,71224,71225,635K2
08/05/20240,50%1,10220,22220,22220,22220,224K1
07/05/2024-2,06%-4,62219,12219,12219,12219,1212K3
06/05/2024-5,00%-11,78223,74223,74223,74223,742K1
19/04/202422,49%43,24235,52234,08234,08237,706K5
20/03/20242,53%4,75192,28192,28192,28192,285761
12/03/20241,74%3,21187,53187,53187,53187,5319K1
08/03/20240,00%0,00184,32184,32184,32184,324K1
07/03/2024-4,23%-8,15184,32184,32184,32184,323682
26/02/2024-2,30%-4,53192,47191,90191,90192,4714K2
23/02/20242,56%4,91197,00197,00197,00197,006K1
20/02/202413,33%22,60192,09188,95186,96194,7792K41
08/02/20240,00%0,00169,49169,49169,49169,491691
19/01/20240,17%0,29169,49169,49169,49169,491691
12/01/2024-6,48%-11,72169,20170,82169,20170,826802
11/01/2024-0,58%-1,06180,92180,92180,92180,924K2
10/01/2024-2,66%-4,98181,98185,00181,98185,007332
13/12/20235,34%9,48186,96186,96186,96186,961861
17/11/20236,53%10,88177,48177,48177,48177,481771
10/11/20230,72%1,19166,60165,25165,25166,6011K2
09/11/2023-0,98%-1,63165,41165,41165,41165,411651
08/11/20234,01%6,44167,04163,20163,20167,045K2
07/11/20231,80%2,84160,60160,60160,60160,606K3
30/10/2023-3,99%-6,56157,76157,76157,76157,761571
24/10/2023-6,07%-10,61164,32164,32164,32164,322K1
17/10/2023-23,33%-53,23174,93174,93174,93174,931K1
15/08/2023-0,10%-0,23228,16228,16228,16228,162K1
14/08/2023-7,16%-17,61228,39263,61228,39263,616K6
14/06/202316,37%34,60246,00220,05220,05246,004662
12/05/20231,99%4,12211,40210,64210,64211,408442
17/04/20230,00%-0,01207,28207,28207,28207,281K1
13/04/2023-0,34%-0,71207,29176,82176,82207,297684
20/03/2023-10,28%-23,84208,00231,83208,00231,838792
13/03/202312,00%24,84231,84231,84231,84231,848K1
03/10/2022-2,54%-5,40207,00207,00207,00207,001K1
30/09/20222,12%4,40212,40212,40212,40212,4019K1
28/09/20220,48%1,00208,00208,00208,00208,002081
27/09/2022-3,08%-6,57207,00210,81207,00210,818K2
26/09/2022-0,69%-1,48213,57213,57213,57213,573K2
22/09/2022-5,78%-13,19215,05216,20215,05216,203K3
21/09/2022-7,13%-17,52228,24231,60228,24231,606K4
15/09/20226,85%15,76245,76243,84243,84245,764K3
14/09/2022--230,00225,31225,31230,009104


*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