papéis
login
mais

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
23/07/20211,41%6,68480,68471,31469,00482,51131K14
22/07/20212,56%11,85474,00462,14462,14474,0075K16
21/07/20211,18%5,37462,15459,00459,00468,22334K103
20/07/20210,78%3,52456,78460,35451,69460,35118K57
19/07/20212,47%10,93453,26442,90438,35453,99261K14
16/07/2021-1,11%-4,97442,33448,36439,39450,2972K156
15/07/2021-1,31%-5,94447,30453,23445,23457,60137K18
14/07/2021-3,05%-14,25453,24456,18453,09456,722M35
13/07/2021-0,41%-1,94467,49471,38467,00471,615M42
12/07/2021-0,51%-2,40469,43478,85467,00480,49727K34
08/07/2021-0,67%-3,20471,83469,86465,58475,93267K112
07/07/2021-3,06%-14,97475,03493,36474,63496,663M25
06/07/20211,87%8,99490,00489,13485,47493,253M24
05/07/20210,35%1,68481,01483,00481,01485,0210K4
02/07/20211,61%7,60479,33475,40465,62480,622M67
01/07/20211,23%5,73471,73466,58462,95473,393M112
30/06/20215,02%22,27466,00449,90449,90469,042M42
29/06/20213,20%13,76443,73437,88437,88445,842M22
28/06/20211,17%4,96429,97425,01425,01435,48114K25
25/06/20210,78%3,31425,01423,50418,00426,00495K15
24/06/20211,14%4,75421,70416,95416,95428,81591K17
23/06/20210,25%1,05416,95414,93413,59418,3284K11
22/06/2021-0,14%-0,60415,90419,01414,48419,77762K25
21/06/2021-2,53%-10,81416,50423,97415,83424,4176K12
18/06/20210,40%1,72427,31428,50426,33432,00169K19
17/06/20214,63%18,84425,59404,26404,26429,00526K21
16/06/2021-1,01%-4,14406,75406,20400,79406,7580K8
15/06/2021-0,20%-0,81410,89412,33409,40414,5046K15
14/06/2021-0,97%-4,03411,70409,51409,09412,4666K12
11/06/20210,56%2,32415,73416,97415,37417,0031K10
10/06/20211,83%7,41413,41406,00403,96413,80182K13
09/06/2021-0,48%-1,96406,00405,82405,00409,7229K8
08/06/2021-0,89%-3,68407,96411,64407,25415,3187K18
07/06/2021-0,10%-0,40411,64413,90405,06414,27224K117
04/06/2021-1,41%-5,89412,04410,56410,56414,91431K21
02/06/20210,12%0,50417,93418,33414,97422,64357K31
01/06/2021-0,61%-2,57417,43420,00417,43424,50718K13
31/05/2021-0,02%-0,08420,00420,08420,00430,006K7
28/05/20212,59%10,59420,08416,41416,41423,8240K6
27/05/2021-1,82%-7,59409,49414,53409,49414,5517K10
26/05/20210,52%2,17417,08414,91414,91418,90151K10
25/05/20210,44%1,81414,91414,10411,50417,47115K15
24/05/2021-0,02%-0,10413,10414,20411,35414,7616K11
21/05/20210,64%2,64413,20415,85412,35415,8537K13
20/05/20212,03%8,17410,56406,43406,43410,9933K6
19/05/20212,06%8,12402,39389,00385,00404,1281K42
18/05/20210,59%2,33394,27392,00392,00396,2713K7
17/05/2021-0,57%-2,26391,94393,00387,00398,0046K14
14/05/20211,31%5,09394,20391,22384,46394,20110K15
13/05/2021-1,72%-6,79389,11400,00387,07400,00722K18
12/05/2021-1,26%-5,05395,90395,00390,90395,90314K20
11/05/20210,11%0,45400,95394,51384,50401,72834K23
10/05/2021-2,73%-11,25400,50410,80397,50410,80560K39
07/05/20210,70%2,85411,75412,95411,00415,00221K16
06/05/2021-2,50%-10,50408,90413,39405,61413,99218K25
05/05/2021-1,69%-7,20419,40441,00415,88441,0064K18
04/05/2021-0,35%-1,50426,60426,34420,00426,60401K23
03/05/2021-3,45%-15,30428,10441,00425,00441,00203K35
30/04/2021-1,07%-4,80443,40448,20442,50451,50677K24
29/04/2021-0,73%-3,30448,20456,00446,00456,00134K15
28/04/2021-3,59%-16,80451,50477,00451,50481,70186K41
27/04/20210,89%4,12468,30468,60464,00473,29463K53
26/04/20211,66%7,58464,18457,80456,00468,60497K25
23/04/20215,94%25,60456,60450,00449,40457,50514K24
22/04/2021-2,47%-10,90431,00449,50430,48449,50317K20
20/04/2021-1,93%-8,70441,90440,00435,50441,90542K20
19/04/2021-2,02%-9,30450,60458,99449,00461,00137K18
16/04/2021-1,31%-6,10459,90474,00457,50477,00233K27
15/04/20213,97%17,80466,00446,70446,70473,10323K28
14/04/2021-1,49%-6,80448,20455,00447,40459,5076K15
13/04/20210,91%4,11455,00458,10452,40460,00464K21
12/04/2021-4,28%-20,18450,89466,80448,00466,80104K22
09/04/20211,31%6,07471,07469,19468,30473,70247K21
08/04/2021-1,06%-5,00465,00470,00464,10470,00208K10
07/04/20213,07%13,99470,00456,01452,00470,00194K9
06/04/2021-1,72%-7,99456,01460,80456,01463,0078K13
05/04/20210,42%1,95464,00464,00455,70464,00224K14
01/04/20214,28%18,97462,05454,00454,00465,00253K26
31/03/20211,20%5,27443,08442,81440,00447,50210K12
30/03/2021-1,63%-7,27437,81438,88433,21440,08111K11
29/03/20211,34%5,87445,08447,00442,81450,0038K13
26/03/20211,12%4,88439,21436,34435,70441,00325K16
25/03/20210,52%2,23434,33430,00424,43434,33339K26
24/03/20210,49%2,10432,10430,00425,82434,99152K11
23/03/2021-2,93%-12,97430,00442,51430,00442,51138K16
22/03/20212,59%11,17442,97441,39440,09447,80396K17
19/03/2021-0,79%-3,45431,80431,99427,81433,5042K10
18/03/2021-5,85%-27,04435,25450,01435,25450,01349K33
17/03/2021-0,90%-4,21462,29465,37456,00465,37950K13
16/03/20210,21%0,99466,50465,51465,51472,00362K11
15/03/20213,72%16,71465,51457,79457,79468,00492K16
12/03/2021-0,73%-3,28448,80447,89445,49450,01141K9
11/03/20212,40%10,58452,08448,79445,22452,45258K20
10/03/2021-2,57%-11,65441,50455,85441,15459,91798K16
09/03/20214,97%21,45453,15449,68448,30456,90577K26
08/03/2021-3,16%-14,10431,70445,81431,25446,8596K26
05/03/20211,33%5,85445,80448,39429,00448,95155K35
04/03/2021-3,72%-17,00439,95450,75437,10454,00179K25
03/03/2021-4,70%-22,55456,95482,25456,74483,9058K35
02/03/2021-0,94%-4,55479,50488,50479,10493,503M189
01/03/20211,52%7,24484,05480,20472,51484,05125K21
26/02/20214,29%19,61476,81454,59454,59477,144M68
25/02/2021-2,31%-10,80457,20472,47453,30472,474M56
24/02/20211,20%5,55468,00456,45452,00468,009K9
23/02/2021-0,77%-3,60462,45458,00438,33462,451M74
22/02/2021-3,81%-18,45466,05488,00466,05488,00349K28
19/02/20211,20%5,76484,50504,95481,24504,95169K29
18/02/2021-1,75%-8,52478,74483,24476,25483,242M31
17/02/2021-2,98%-14,95487,26502,20480,00502,20628K34
12/02/20211,52%7,52502,21494,69494,69505,49677K28
11/02/2021-0,36%-1,80494,69500,00494,69500,82300K17
10/02/20210,99%4,89496,49491,60490,15501,055M104
09/02/20210,39%1,91491,60493,50488,89500,152M29
08/02/20213,55%16,77489,69475,00474,13491,432M36
05/02/2021-1,33%-6,38472,92476,48466,02476,48521K257
04/02/20211,57%7,40479,30474,99470,51479,303M22
03/02/2021-1,25%-5,99471,90476,50468,80476,50120K26
02/02/20210,12%0,58477,89478,39469,32478,81264K40
01/02/20211,30%6,12477,31473,61465,54477,42242K31
29/01/2021-1,32%-6,31471,19479,73468,27480,9263K20
28/01/20210,10%0,50477,50484,19472,70489,40785K41
27/01/2021-6,49%-33,12477,00500,00460,00500,00341K38
26/01/20210,30%1,52510,12508,60507,00540,00106K27
22/01/20213,42%16,81508,60505,52505,52510,5032K14
21/01/20214,10%19,37491,79480,00468,61492,70181K16
20/01/2021-0,67%-3,18472,42479,60472,00479,65197K9
19/01/20210,16%0,75475,60474,85464,81476,81245K18
18/01/20210,00%0,00474,85474,85474,85474,857K4
15/01/2021-0,22%-1,07474,85483,40469,64484,80162K21
14/01/2021-2,95%-14,45475,92490,37472,50490,37377K27
13/01/2021-2,32%-11,65490,37507,82483,20507,823M61
12/01/2021-6,13%-32,78502,02535,91502,01537,19138K29
11/01/20214,86%24,80534,80516,12515,89544,612M31
08/01/2021--510,00514,98506,75514,9896K17


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito