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: A1PA34

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
04/10/20245,65%7,85146,85147,30146,85147,308822
01/10/20246,39%8,35139,00139,00139,00139,001K3
27/09/20243,69%4,65130,65130,65130,65130,651301
26/09/2024-5,05%-6,70126,00126,00126,00126,006301
13/09/2024-0,75%-1,00132,70132,70132,70132,706631
11/09/2024-1,75%-2,38133,70135,10133,70135,1051K5
10/09/2024-6,26%-9,08136,08135,19135,19136,081K2
09/09/20241,06%1,52145,16145,16145,16145,161451
06/09/2024-2,09%-3,06143,64143,64143,64143,641431
05/09/20240,00%0,00146,70146,70146,70146,701461
04/09/2024-10,11%-16,50146,70148,09146,70148,0916K3
29/08/20244,72%7,36163,20163,20163,20163,201631
27/08/2024-1,52%-2,40155,84155,52155,52155,841K7
26/08/2024-1,49%-2,40158,24158,24158,24158,241K1
12/08/20244,28%6,60160,64160,00160,00160,6418K4
07/08/2024-14,82%-26,79154,04156,65154,04156,6584K8
01/08/20241,69%3,01180,83180,83180,83180,838K2
31/07/20241,84%3,22177,82179,01177,82179,012K2
29/07/2024-1,62%-2,88174,60177,12174,60177,1226K7
26/07/20242,96%5,10177,48177,48177,48177,484K1
24/07/2024-1,31%-2,29172,38172,55172,38172,5517K2
22/07/2024-5,58%-10,33174,67176,00174,67176,001K2
18/07/20245,11%9,00185,00179,88179,88185,944K4
17/07/20242,61%4,47176,00175,61175,61179,182K3
16/07/20244,90%8,01171,53170,79170,00171,872K4
12/07/20244,29%6,72163,52163,52163,52163,521631
10/07/20240,20%0,32156,80156,80156,80156,801561
25/06/20243,08%4,68156,48156,00156,00156,4815K2
18/06/20241,50%2,25151,80151,80151,80151,806071
14/06/2024-4,62%-7,25149,55148,80148,80149,5515K2
21/05/20245,02%7,50156,80156,80156,80156,804701
03/05/2024-0,37%-0,55149,30148,70148,70149,3016K2
02/05/2024-11,38%-19,25149,85151,80149,85151,8032K2
17/04/2024-3,73%-6,56169,10169,10169,10169,101691
11/04/2024-1,03%-1,82175,66177,45175,66177,451K2
08/04/20240,00%0,00177,48177,48177,48177,481771
05/04/20240,00%0,00177,48177,48177,48177,485321
03/04/20240,00%0,00177,48177,48177,48177,488871
02/04/2024-0,29%-0,52177,48177,48177,48177,483K1
01/04/20242,35%4,09178,00173,91173,91178,002K3
26/03/20240,39%0,68173,91173,91173,91173,9117K1
25/03/20242,63%4,44173,23168,70168,70173,236813
22/03/20240,71%1,19168,79168,79168,79168,791681
21/03/20241,40%2,32167,60167,62167,60167,621K2
19/03/20242,02%3,28165,28165,28165,28165,289911
18/03/20240,00%0,00162,00162,00162,00162,001K1
14/03/20240,31%0,50162,00162,00162,00162,003K1
13/03/20244,15%6,43161,50161,50161,50161,50162K4
12/03/20241,15%1,77155,07155,07155,07155,079K1
08/03/20240,69%1,05153,30153,30153,30153,309191
05/03/20241,10%1,65152,25152,25152,25152,259K1
01/03/20240,40%0,60150,60149,50149,50150,603K2
22/02/2024-3,66%-5,70150,00150,25150,00150,254K3
21/02/20244,74%7,05155,70156,85155,70156,857813
14/02/2024-5,10%-7,99148,65148,65148,65148,6515K1
31/01/20241,06%1,64156,64156,64156,64156,643K1
23/01/20242,18%3,30155,00155,00155,00155,003K1
22/01/20241,10%1,65151,70151,70151,70151,701511
19/01/2024-0,99%-1,50150,05150,19150,05150,1960K4
18/01/2024-2,55%-3,97151,55151,55151,55151,551511
16/01/2024-2,61%-4,16155,52155,52155,52155,522K1
10/01/2024-11,73%-21,22159,68159,96159,68160,006K6
27/12/20232,96%5,20180,90180,90180,90180,901K1
20/12/20230,42%0,74175,70175,70175,70175,707021
15/12/2023-19,60%-42,64174,96170,01170,01174,961K3
19/10/20237,51%15,20217,60192,68192,68217,60139K9
25/09/2023-4,95%-10,54202,40202,40202,40202,406071
30/08/20231,25%2,62212,94212,94212,94212,942121
28/08/20230,00%0,00210,32210,32210,32210,324K1
25/08/20230,00%0,00210,32210,32210,32210,322K1
22/08/2023-4,83%-10,68210,32213,40210,32214,311K7
14/08/20232,19%4,74221,00221,00221,00221,008841
10/08/2023-0,88%-1,93216,26216,26216,26216,262161
09/08/20233,49%7,35218,19215,68215,68220,001K3
08/08/20231,86%3,84210,84207,00205,59210,846K6
07/08/202310,93%20,40207,00207,42207,00208,101K3
02/08/20231,41%2,60186,60184,15184,15186,604K6
21/07/20231,38%2,51184,00184,00184,00184,003681
20/07/20230,00%0,00181,49181,49181,49181,4992K6
19/07/2023-0,55%-1,00181,49182,49181,49182,4948K2
18/07/20233,81%6,70182,49182,87182,49182,8747K3
14/07/2023-2,82%-5,10175,79176,13175,59176,1390K3
13/07/20230,22%0,39180,89180,99180,89180,9994K2
12/07/20238,91%14,77180,50180,50180,50180,503611
05/07/2023-0,29%-0,48165,73165,53165,53165,7397K2
04/07/20232,35%3,82166,21166,21166,21166,211661
14/06/2023-1,28%-2,10162,39162,59162,39162,5995K2
13/06/20232,81%4,49164,49164,69164,49164,6996K2
12/06/2023-1,06%-1,71160,00161,29159,95161,29183K12
18/05/20233,23%5,06161,71161,61161,61161,7196K3
16/05/2023-17,11%-32,34156,65159,18156,65159,1894K7
25/04/2023-0,03%-0,06188,99188,99188,99188,997551
24/04/20230,56%1,05189,05189,05189,05189,059451
20/04/2023-6,09%-12,19188,00188,00188,00188,009401
14/04/20230,81%1,61200,19200,19200,19200,194001
13/04/2023-3,65%-7,52198,58198,58198,58198,581K1
01/03/20230,83%1,70206,10206,10206,10206,101K1
28/02/20230,89%1,80204,40204,40204,40204,402041
24/02/2023-8,43%-18,66202,60201,11201,11203,8679K34
13/02/2023-1,99%-4,49221,26219,65219,65221,262K2
10/02/20234,07%8,83225,75225,75225,75225,7545K1
07/02/2023-0,01%-0,02216,92216,92216,92216,921K1
06/02/2023-8,13%-19,21216,94221,50216,94221,5045K3
27/01/20230,04%0,09236,15236,15236,15236,156K1
23/01/2023-0,40%-0,94236,06233,26233,26236,067052
19/01/20233,94%8,99237,00231,66231,66237,0026K4
18/01/2023-0,21%-0,47228,01232,98228,01232,983K2
16/01/20230,87%1,98228,48228,48228,48228,484561
11/01/2023-1,13%-2,58226,50229,08226,50229,0846K2
09/01/2023-3,95%-9,43229,08229,00229,00229,0816K2
21/12/20222,81%6,51238,51238,51238,51238,512381
19/12/2022-3,04%-7,28232,00232,00232,00232,0030K2
14/12/2022-0,40%-0,95239,28239,28239,28239,286K1
13/12/2022-3,91%-9,77240,23241,60240,00241,60273K10
05/12/20220,00%0,00250,00250,00250,00250,007501
25/11/2022-0,40%-1,00250,00250,00250,00250,004K1
22/11/20222,96%7,22251,00249,84248,64251,0023K3
18/11/2022-2,21%-5,52243,78244,78243,78244,782K2
17/11/2022-0,40%-0,99249,30250,29249,30250,295K2
10/11/20220,00%0,00250,29250,29250,29250,2939K1
08/11/20225,55%13,17250,29249,86249,86250,2926K2
01/11/2022-4,19%-10,38237,12237,00237,00237,1290K3
26/10/20223,99%9,50247,50247,50247,50247,502K2
25/10/20227,54%16,68238,00234,24234,24238,003K2
21/10/20221,36%2,97221,32221,32221,32221,325K1
20/10/20221,24%2,68218,35219,00218,10219,007K4
19/10/2022-1,38%-3,02215,67215,67215,67215,672K1
13/10/20220,71%1,54218,69218,69218,69218,692181
10/10/2022-3,14%-7,03217,15221,11217,00221,1127K6
07/10/202221,57%39,78224,18223,00223,00228,1753K14
30/09/20222,23%4,03184,40184,40184,40184,403K1
28/09/20224,64%7,99180,37180,37180,37180,371801
26/09/20220,28%0,48172,38171,70171,70172,381K5
23/09/2022--171,90176,13171,19176,1322K9


*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