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
18/05/2022-5,33%-27,01479,57499,99478,42515,00921K189
17/05/20226,58%31,27506,58480,00480,00509,213M363
16/05/2022-0,54%-2,59475,31474,73474,73494,001M136
13/05/20227,75%34,39477,90460,00454,51488,253M151
12/05/2022-2,04%-9,25443,51446,95430,36450,003M101
11/05/2022-0,18%-0,82452,76447,76443,90477,003M103
10/05/20221,95%8,68453,58455,28441,36462,152M129
09/05/2022-7,99%-38,66444,90483,56439,36483,563M265
06/05/20223,50%16,36483,56473,80472,82494,163M123
05/05/2022-4,77%-23,38467,20487,00463,70488,35489K130
04/05/20228,23%37,29490,58485,00459,91492,004M183
03/05/2022-1,11%-5,09453,29456,57449,53462,521M111
02/05/20227,09%30,36458,38429,99427,86458,384M599
29/04/2022-2,76%-12,14428,02430,85425,34446,593M184
28/04/20225,05%21,15440,16431,01427,99447,40744K74
27/04/2022-1,35%-5,73419,01419,74414,96439,00378K289
26/04/2022-3,47%-15,26424,74444,53424,74444,53759K93
25/04/20223,84%16,26440,00423,01423,01446,032M91
22/04/2022-2,56%-11,12423,74425,00420,57429,451M93
20/04/2022-3,79%-17,14434,86457,82430,99458,612M69
19/04/20224,29%18,60452,00435,10434,87453,66563K91
18/04/2022-1,14%-4,98433,40427,48427,48443,08917K108
14/04/2022-4,57%-20,97438,38464,30438,38465,641M74
13/04/20223,05%13,61459,35446,66443,83460,28930K317
12/04/2022-2,55%-11,66445,74460,97443,06462,55906K227
11/04/2022-3,49%-16,52457,40472,86452,55472,862M397
08/04/2022-4,14%-20,49473,92490,98473,41490,98551K91
07/04/20220,67%3,28494,41491,12484,48499,50436K118
06/04/2022-1,03%-5,10491,13490,00479,00494,841M220
05/04/2022-2,32%-11,79496,23508,01494,42510,50581K155
04/04/20221,91%9,52508,02505,28495,00511,65826K182
01/04/2022-5,25%-27,61498,50518,00497,50522,004M744
31/03/2022-7,50%-42,68526,11559,50517,57559,504M358
30/03/2022-2,74%-16,03568,79584,82568,08596,33785K44
29/03/20221,84%10,56584,82581,00572,76588,571M66
28/03/20222,02%11,37574,26569,96562,60576,131M75
25/03/2022-3,28%-19,11562,89574,21560,00580,5811M78
24/03/20224,99%27,68582,00557,14547,00583,483M109
23/03/2022-1,58%-8,90554,32558,65550,00568,04546K122
22/03/2022-0,67%-3,79563,22569,69561,52583,101M109
21/03/2022-0,95%-5,44567,01568,87561,07579,261M94
18/03/20222,33%13,03572,45559,48559,45576,232M119
17/03/2022-4,89%-28,78559,42576,94553,00580,402M321
16/03/20224,60%25,88588,20578,00566,95590,002M130
15/03/20228,74%45,22562,32525,20525,00565,442M216
14/03/2022-3,24%-17,30517,10522,80515,17531,93566K56
11/03/2022-0,85%-4,59534,40540,99528,48545,091M84
10/03/2022-6,10%-35,00538,99549,99520,00552,152M135
09/03/20227,16%38,36573,99546,98536,00573,993M111
08/03/20221,55%8,18535,63523,20510,00553,733M115
07/03/2022-3,74%-20,47527,45541,00526,33551,6511M248
04/03/2022-2,06%-11,53547,92559,22542,14570,651M150
03/03/2022-6,76%-40,55559,45596,40557,82600,593M259
02/03/2022-10,45%-70,00600,00606,00598,28608,024M1.045
25/02/202212,08%72,21670,00600,03597,60670,003M266
24/02/20229,82%53,44597,79515,00515,00597,7915M486
23/02/2022-8,33%-49,46544,35593,81544,35593,812M203
22/02/20223,81%21,80593,81573,01573,01602,0024M119
21/02/2022-6,57%-40,24572,01572,01572,00593,65240K66
18/02/20224,66%27,25612,25607,40565,00612,25997K421
17/02/2022-3,63%-22,04585,00607,10583,03617,991M115
16/02/2022-2,90%-18,11607,04623,07588,00624,212M118
15/02/20224,16%24,94625,15600,56594,58629,044M187
14/02/20226,23%35,19600,21580,05580,00615,245M224
11/02/2022-14,12%-92,91565,02655,73565,02661,356M301
10/02/2022-4,88%-33,78657,93686,46655,23686,463M120
09/02/20223,21%21,50691,71687,00674,59694,423M138
08/02/20222,84%18,53670,21651,67644,16673,282M92
07/02/2022-0,80%-5,25651,68661,35651,42672,54564K165
04/02/20223,48%22,12656,93630,00630,00664,271M177
03/02/2022-1,16%-7,47634,81642,27633,96661,092M357
02/02/20224,54%27,88642,28689,00642,28692,546M580
01/02/20221,21%7,35614,40617,21596,58622,558M861
31/01/20227,74%43,61607,05578,16574,00607,056M1.093
28/01/20221,83%10,13563,44547,17537,20565,006M337
27/01/2022-7,47%-44,70553,31598,01553,31603,1910M269
26/01/2022-1,16%-7,00598,01621,89593,99630,9916M307
25/01/2022-4,72%-29,97605,01621,52600,10629,534M110
24/01/2022-2,31%-15,02634,98650,00596,40650,0017M258
21/01/2022-1,84%-12,20650,00662,00647,52675,395M398
20/01/2022-5,63%-39,53662,20691,00662,20693,028M244
19/01/2022-4,66%-34,27701,73735,99699,06737,304M275
18/01/2022-2,90%-22,00736,00746,31734,16754,171M103
17/01/20220,00%0,00758,00757,97742,18767,16213K71
14/01/20223,84%28,04758,00722,70722,70760,082M78
13/01/2022-3,70%-28,04729,96768,00729,96775,893M223
12/01/2022-2,51%-19,49758,00769,04756,38779,014M200
11/01/20223,60%27,04777,49758,70745,55777,5011M206
10/01/20220,58%4,32750,45736,41712,62750,7714M457
07/01/2022-3,15%-24,27746,13780,53743,05781,553M381
06/01/2022-0,73%-5,68770,40771,30757,66800,002M377
05/01/2022-5,63%-46,27776,08822,22775,68822,225M372
04/01/2022-3,56%-30,35822,35868,99801,00868,997M704
03/01/20225,63%45,46852,70830,00813,97860,0025M727
30/12/2021-4,87%-41,32807,24849,00807,24849,003M304
29/12/2021-0,29%-2,44848,56863,73840,42873,762M497
28/12/2021-2,06%-17,94851,00881,31851,00883,191M81
27/12/20214,56%37,86868,94835,08831,66872,482M177
23/12/20212,43%19,70831,08819,88816,21848,847M197
22/12/2021-1,70%-14,07811,38819,22803,63822,401M241
21/12/20216,25%48,57825,45793,85776,88825,802M92
20/12/2021-0,47%-3,64776,88781,00764,38785,772M83
17/12/2021-0,60%-4,73780,52785,25772,63803,071M51
16/12/2021-5,51%-45,75785,25837,01779,78842,394M119
15/12/20218,37%64,16831,00771,18768,94833,0821M161
14/12/20211,02%7,76766,84752,71732,65774,451M120
13/12/2021-2,40%-18,63759,08782,56755,64785,003M51
10/12/20210,64%4,92777,71780,52762,59792,912M118
09/12/2021-4,03%-32,45772,79812,52770,00816,002M93
08/12/2021-0,90%-7,28805,24812,52795,54815,412M145
07/12/20212,72%21,51812,52803,80798,73819,862M65
06/12/2021-1,62%-12,99791,01798,99767,25808,072M178
03/12/2021-5,70%-48,56804,00851,26800,00855,093M128
02/12/2021-0,16%-1,34852,56844,88825,76857,972M253
01/12/2021-4,43%-39,60853,90895,01846,10905,312M205
30/11/2021-2,30%-21,05893,50907,00879,42918,006M262
29/11/20215,53%47,92914,55879,79879,79914,554M374
26/11/2021-0,16%-1,35866,63867,98858,00881,101M91
25/11/2021-1,03%-9,01867,98902,99867,88905,00564K129
24/11/20214,97%41,55876,99835,44826,44876,992M172
23/11/2021-2,32%-19,88835,44856,96818,06860,004M124
22/11/2021-1,72%-14,98855,32877,00855,32905,008M218
19/11/20211,23%10,55870,30865,80851,16877,604M174
18/11/20212,85%23,85859,75851,21849,75880,107M255
17/11/2021-0,57%-4,79835,90843,00826,03851,212M214
16/11/20213,96%32,05840,69816,73789,63841,871M425
12/11/20212,08%16,48808,64799,99784,46808,725M1.541
11/11/20212,69%20,77792,16799,99761,87799,993M479
10/11/2021-5,36%-43,69771,39798,52761,40798,527M317
09/11/2021-2,13%-17,72815,08847,45796,62853,613M322
08/11/202110,82%81,30832,80772,80761,86847,8020M461
05/11/2021-2,73%-21,06751,50777,44743,97781,552M307
04/11/20216,38%46,30772,56733,42733,42780,785M275
03/11/2021--726,26720,00720,00736,013M411


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito