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: A1MD34

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
04/11/2024-2,32%-2,42101,95103,00101,16103,504M1.097
01/11/20240,51%0,53104,37105,44102,60105,444M1.248
31/10/2024-2,94%-3,15103,84106,53103,45106,898M2.532
30/10/2024-11,58%-14,01106,99110,95106,99111,3524M1.545
29/10/20245,91%6,75121,00114,92113,80121,0014M834
28/10/20241,93%2,16114,25113,00112,00114,376M316
25/10/20242,86%3,12112,09110,00110,00112,977M292
24/10/2024-0,04%-0,04108,97110,40108,75111,305M217
23/10/2024-0,73%-0,80109,01109,50107,35109,705M293
22/10/2024-2,60%-2,93109,81111,75108,17112,306M354
21/10/20241,12%1,25112,74111,10110,19112,744M257
18/10/20240,61%0,68111,49111,50110,25112,082M148
17/10/20240,60%0,66110,81113,87110,81114,353M292
16/10/2024-0,76%-0,84110,15112,25110,10112,695M315
15/10/2024-3,99%-4,61110,99115,17110,25115,607M496
14/10/2024-1,62%-1,90115,60118,68115,50118,925M296
11/10/20242,43%2,79117,50115,55115,00119,304M693
10/10/2024-4,19%-5,02114,71120,27113,25120,277M751
09/10/20240,04%0,05119,73121,20118,30121,693M635
08/10/20242,22%2,60119,68118,10117,50119,953M664
07/10/20240,64%0,75117,08117,29114,84118,004M807
04/10/20244,16%4,65116,33114,52112,70116,707M942
03/10/20242,94%3,19111,68109,45109,27114,354M631
02/10/2024-0,33%-0,36108,49109,00107,88110,653M578
01/10/2024-2,20%-2,45108,85112,00108,01112,424M1.194
30/09/2024-0,04%-0,04111,30110,90110,15112,604M1.508
27/09/2024-2,52%-2,88111,34114,22111,29114,653M1.213
26/09/20242,33%2,60114,22113,50111,75114,508M1.353
25/09/20243,06%3,31111,62107,02107,02111,626M1.168
24/09/20240,01%0,01108,31108,89105,25108,897M2.452
23/09/20240,74%0,80108,30108,50107,19109,005M246
20/09/20241,22%1,30107,50106,20104,70107,503M189
19/09/20244,64%4,71106,20104,52103,65107,917M453
18/09/2024-2,13%-2,21101,49104,54101,20104,544M274
17/09/2024-1,28%-1,34103,70105,34102,60106,063M253
16/09/2024-1,29%-1,37105,04105,09104,00106,482M170
13/09/20240,40%0,42106,41106,40104,50106,692M161
12/09/20240,08%0,09105,99105,69104,86107,014M201
11/09/20244,45%4,51105,90101,0799,85105,905M384
10/09/20244,94%4,77101,3997,5996,45101,392M280
09/09/20242,66%2,5096,6295,7794,8096,622M180
06/09/2024-3,56%-3,4794,1297,1092,4097,103M316
05/09/2024-2,08%-2,0797,5998,9996,5999,403M260
04/09/20242,76%2,6899,6698,5197,98100,654M1.092
03/09/2024-7,46%-7,8296,98103,0096,14103,0010M1.587
02/09/20240,60%0,62104,80104,00103,00105,12808K323
30/08/20241,54%1,58104,18104,30102,22105,604M408
29/08/20240,88%0,89102,60102,30101,69105,293M230
28/08/2024-2,05%-2,13101,71102,51100,20104,103M296
27/08/20240,67%0,69103,84102,91102,50103,853M249
26/08/2024-3,10%-3,30103,15105,90102,25108,694M380
23/08/20240,25%0,27106,45107,04104,48108,003M304
22/08/2024-1,75%-1,89106,18109,81105,56110,896M418
21/08/20240,57%0,61108,07107,66106,31108,895M306
20/08/20242,44%2,56107,46106,32106,00110,375M592
19/08/20243,81%3,85104,90102,32100,75104,904M355
16/08/20240,27%0,27101,05100,4999,16102,232M317
15/08/20245,73%5,46100,7897,4597,44101,417M415
14/08/2024-0,52%-0,5095,3296,5093,6098,346M342
13/08/20242,40%2,2595,8294,5094,5096,504M348
12/08/20240,61%0,5793,5792,5191,4594,713M772
09/08/2024-1,48%-1,4093,0094,5091,2094,504M581
08/08/20244,32%3,9194,4092,7091,0895,193M425
07/08/2024-1,79%-1,6590,4992,2190,4995,406M585
06/08/2024-5,21%-5,0692,1496,3091,7096,699M961
05/08/20242,97%2,8097,2089,7188,1699,7514M1.187
02/08/2024-0,11%-0,1094,4095,7993,9098,047M823
01/08/2024-7,54%-7,7194,50102,5093,57103,8314M1.118
31/07/20245,40%5,24102,21105,99100,48108,1913M1.005
30/07/2024-1,01%-0,9996,9798,9594,8099,843M477
29/07/2024-0,61%-0,6097,9699,5897,96101,724M511
26/07/20240,58%0,5798,5699,0397,3299,903M397
25/07/2024-4,25%-4,3597,99102,0596,91102,305M742
24/07/2024-4,53%-4,86102,34106,89102,34108,225M549
23/07/2024-1,00%-1,08107,20107,80107,20109,422M424
22/07/20241,62%1,73108,28107,00106,15109,004M445
19/07/2024-1,45%-1,57106,55108,95105,16108,954M632
18/07/2024-1,22%-1,33108,12112,57106,36113,407M1.298
17/07/2024-9,30%-11,22109,45116,27109,45116,4518M2.072
16/07/2024-1,20%-1,47120,67122,95118,39122,957M913
15/07/2024-0,94%-1,16122,14125,50121,60126,505M1.234
12/07/2024-0,56%-0,70123,30124,00122,65127,3212M1.911
11/07/2024-0,48%-0,60124,00124,85120,50126,666M1.279
10/07/20243,74%4,49124,60120,03119,58126,396M1.183
09/07/2024-1,55%-1,89120,11121,97118,59122,936M629
08/07/20242,80%3,32122,00119,68118,56122,4010M1.383
05/07/20245,92%6,63118,68112,29112,29119,179M1.697
04/07/2024-1,62%-1,84112,05114,12112,00115,892M335
03/07/2024-2,65%-3,10113,89116,99113,15116,996M757
02/07/20244,64%5,19116,99110,50110,15116,9912M2.199
01/07/2024-1,50%-1,70111,80114,00107,30114,0610M544
28/06/20242,83%3,12113,50110,50110,50115,829M8.262
27/06/20241,37%1,49110,38108,00108,00110,546M1.351
26/06/2024-0,22%-0,24108,89110,04107,60110,806M3.160
25/06/20241,05%1,13109,13108,51106,13109,137M508
24/06/2024-1,42%-1,56108,00109,56106,50110,248M362
21/06/2024-1,17%-1,30109,56110,65107,40110,974M847
20/06/20245,17%5,45110,86106,15105,31113,6210M4.136
19/06/20240,68%0,71105,41106,02104,79106,02982K221
18/06/2024-2,58%-2,77104,70106,80103,70107,085M693
17/06/20240,35%0,37107,47107,50104,35107,755M455
14/06/2024-0,66%-0,71107,10106,70105,95108,307M378
13/06/20240,31%0,33107,81108,94106,40109,974M623
12/06/20240,86%0,92107,48106,96106,71109,806M1.240
11/06/2024-0,87%-0,94106,56107,72105,00108,203M696
10/06/2024-4,35%-4,89107,50110,11106,98110,888M729
07/06/20242,06%2,27112,39109,99109,30112,396M2.901
06/06/2024-0,16%-0,18110,12110,53108,05111,483M1.014
05/06/20244,26%4,51110,30106,65106,65110,386M791
04/06/2024-0,85%-0,91105,79106,92105,10108,544M639
03/06/2024-3,00%-3,30106,70111,00105,35112,455M489
31/05/20242,16%2,33110,00107,90104,90110,705M418
29/05/2024-2,17%-2,39107,67109,90105,85109,903M769
28/05/20240,28%0,31110,06108,28106,32112,6110M4.374
27/05/20241,95%2,10109,75107,87106,85109,992M1.704
24/05/20243,53%3,67107,65103,58103,45108,205M990
23/05/2024-2,06%-2,19103,98110,00101,94111,0010M2.188
22/05/20240,91%0,96106,17105,99105,59108,984M201
21/05/2024-0,27%-0,28105,21105,49103,88105,858M183
20/05/20241,41%1,47105,49106,10105,12107,604M183
17/05/2024-0,92%-0,97104,02107,94103,75108,883M686
16/05/20242,68%2,74104,99102,62102,41107,763M256
15/05/20244,34%4,25102,2599,6399,63102,375M266
14/05/20241,08%1,0598,0096,9595,5098,432M186
13/05/2024-0,78%-0,7696,9597,7096,9598,632M133
10/05/2024-0,35%-0,3497,7198,0197,46100,304M269
09/05/20240,43%0,4298,0598,0197,3599,20658K138
08/05/2024-0,44%-0,4397,6397,8597,1898,763M176
07/05/2024-1,05%-1,0498,0698,5897,5699,351M197
06/05/20243,74%3,5799,1097,5096,3999,192M275
03/05/20242,72%2,5395,5393,0093,0095,643M282
02/05/2024-9,29%-9,5293,0093,8090,1894,6022M881
30/04/20240,12%0,12102,52103,19102,52105,023M433
29/04/2024--102,40102,0099,96102,782M524


*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