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: A1RG34

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
03/12/2024-1,42%-2,15149,20151,20149,20151,204K2
02/12/20240,80%1,20151,35149,25149,25151,3514K4
29/11/20241,00%1,48150,15150,15150,15150,151501
28/11/20240,85%1,25148,67148,67148,67148,674461
27/11/20243,85%5,46147,42142,60142,60147,4231K16
26/11/20240,00%0,00141,96142,52140,00142,525K3
25/11/20240,10%0,14141,96143,64141,40143,6416K100
22/11/20241,81%2,52141,82141,37140,70142,1018K107
21/11/20244,54%6,05139,30135,80135,80140,2870K482
19/11/20241,99%2,60133,25131,69130,50133,255K4
18/11/2024-6,12%-8,51130,65130,00129,50131,0035K33
14/11/2024-0,30%-0,42139,16137,62137,62139,165522
13/11/20242,48%3,38139,58139,00139,00140,2843K160
12/11/20240,09%0,12136,20136,20136,20136,204K1
11/11/2024-1,68%-2,32136,08139,34136,08139,342K3
08/11/20241,76%2,40138,40138,40138,40138,404K1
07/11/20240,44%0,60136,00136,00136,00136,004K2
06/11/2024-2,52%-3,50135,40135,80135,40135,8019K2
05/11/20241,97%2,68138,90138,46138,46138,909K2
04/11/2024-3,56%-5,03136,22139,16136,22139,166K3
01/11/20244,07%5,53141,25141,25141,25141,2511K1
31/10/20248,64%10,79135,72135,79135,72135,7911K5
24/10/2024-1,84%-2,34124,93124,93124,93124,934991
21/10/20246,06%7,27127,27128,70127,27128,702K3
18/10/2024-2,79%-3,45120,00120,00120,00120,001201
17/10/20240,46%0,57123,45123,45123,45123,451K1
16/10/2024-1,16%-1,44122,88122,88122,88122,884K1
15/10/20240,97%1,20124,32124,32124,32124,3225K1
14/10/20246,19%7,18123,12123,12123,12123,124921
08/10/20241,70%1,94115,94115,94115,94115,942311
04/10/2024-6,12%-7,43114,00114,00114,00114,001K1
03/10/20241,53%1,83121,43121,43121,43121,431K1
02/10/20241,74%2,05119,60119,60119,60119,604K1
30/09/20240,94%1,10117,55117,55117,55117,551K1
27/09/20240,50%0,58116,45116,45116,45116,455K1
26/09/2024-3,54%-4,25115,87115,87115,87115,872K2
25/09/20245,16%5,89120,12118,31118,31120,123K3
24/09/2024-3,52%-4,17114,23114,23114,23114,238K2
23/09/20240,59%0,69118,40118,40118,40118,407K1
20/09/20241,97%2,27117,71117,71117,71117,711K1
19/09/2024-3,51%-4,20115,44115,44115,44115,441K1
16/09/2024-0,61%-0,73119,64119,20119,20119,7615K3
13/09/2024-1,34%-1,63120,37120,37120,37120,374K1
12/09/2024-0,29%-0,36122,00122,16122,00122,1615K2
11/09/20241,97%2,36122,36122,36122,36122,362K1
10/09/2024-3,32%-4,12120,00120,04120,00120,049K2
09/09/20242,58%3,12124,12124,12124,12124,127K1
06/09/2024-1,63%-2,00121,00120,54120,54121,003K2
05/09/202421,23%21,54123,00123,56123,00123,563K3
15/07/20240,00%0,00101,46101,46101,46101,461011
12/07/202417,83%15,35101,4687,9787,97101,461K6
21/06/20243,80%3,1586,1186,1186,1186,11861
17/06/2024-0,16%-0,1382,9682,9682,9682,964141
13/06/20243,35%2,6983,0983,0983,0983,091661
11/06/20240,47%0,3880,4080,4080,4080,401601
29/05/20249,08%6,6680,0280,0280,0280,02801
14/05/2024-7,09%-5,6073,3673,3673,3673,36731
06/05/2024-0,50%-0,4078,9678,9678,9678,968K1
02/05/20242,48%1,9279,3679,3679,3679,368K1
24/04/2024-1,83%-1,4477,4477,4477,4477,44771
04/04/2024-1,15%-0,9278,8878,8878,8878,88781
26/03/2024-0,05%-0,0479,8079,8079,8079,801K1
25/03/2024-1,16%-0,9479,8479,8479,8479,841591
21/03/202416,80%11,6280,7880,1079,3880,924K6
19/03/2024-5,01%-3,6569,1669,1669,1669,162072
18/03/2024-11,64%-9,5972,8173,4272,8173,502K4
23/02/20245,75%4,4882,4082,4082,4082,404941
15/02/20240,93%0,7277,9277,9277,9277,921551
14/02/2024-0,10%-0,0877,2077,2077,2077,2096K1
06/02/2024-4,55%-3,6877,2877,2877,2877,287721
05/02/20247,23%5,4680,9680,1780,1780,968892
29/01/2024-0,34%-0,2675,5075,5075,5075,509K1
26/01/20241,81%1,3575,7675,7675,7675,767571
25/01/20241,72%1,2674,4174,4174,4174,41741
23/01/20242,35%1,6873,1573,1573,1573,15731
19/01/2024-2,20%-1,6171,4771,4771,4771,47711
17/01/2024-2,65%-1,9973,0873,2273,0873,22161K3
16/01/20242,14%1,5775,0774,0674,0675,18174K5
12/01/2024-5,58%-4,3473,5073,5073,5073,50731
09/01/20243,80%2,8577,8479,5277,8479,842373
03/01/20241,16%0,8674,9974,6374,6374,992K2
28/12/20230,38%0,2874,1374,4874,1374,481482
27/12/20231,05%0,7773,8574,4173,8574,412972
26/12/20230,77%0,5673,0872,5272,5273,643K5
22/12/20237,92%5,3272,5276,2172,5276,212243
21/12/20230,76%0,5167,2065,5264,3367,202K5
20/12/2023-26,71%-24,3066,6978,9965,8078,994K11
15/12/2023-0,30%-0,2790,9990,9990,9990,994K2
13/12/20231,71%1,5391,2691,2691,2691,26911
06/12/2023-6,63%-6,3789,7390,1889,7390,182702
22/11/2023-0,19%-0,1896,1096,1096,1096,101921
21/11/20230,61%0,5896,2896,5396,2896,532892
20/11/2023-0,21%-0,2095,7097,2095,7097,2019K3
10/11/2023-0,93%-0,9095,9095,9095,9095,90951
09/11/2023-3,28%-3,2896,8096,8096,8096,80961
18/10/2023-0,42%-0,42100,08100,08100,08100,081001
18/09/2023-1,18%-1,20100,50100,50100,50100,501001
15/09/2023-2,40%-2,50101,70101,70101,70101,701011
11/09/20235,51%5,44104,20104,20104,20104,204161
31/08/2023-0,24%-0,2498,7698,7698,7698,761971
22/08/202321,10%17,2599,00100,0099,00100,006953
17/07/20238,96%6,7281,7581,7581,7581,751632
10/07/20231,46%1,0875,0374,8074,4075,0312K7
27/06/2023-1,40%-1,0573,9572,9872,9873,951462
26/06/2023-5,66%-4,5075,0075,0075,0075,00751
19/01/2023-0,03%-0,0279,5079,5079,5079,50791
10/01/20230,59%0,4779,5279,5279,5279,52791
27/12/2022-4,07%-3,3579,0579,0579,0579,0516K1
30/11/20229,21%6,9582,4064,1964,1982,401462
11/11/2022-4,19%-3,3075,4575,4575,4575,45129K1
10/11/20227,46%5,4778,7578,7578,7578,75781
04/11/2022-7,29%-5,7673,2873,2873,2873,28731
01/11/2022-1,79%-1,4479,0479,6879,0479,686342
31/10/20224,38%3,3880,4877,1777,1781,795K14
27/10/2022-5,05%-4,1077,1077,1077,1077,101K2
25/10/20225,32%4,1081,2081,6081,2081,602K2
21/10/20226,64%4,8077,1077,1177,1077,111K2
10/10/2022-5,86%-4,5072,3072,3072,3072,302161
29/09/20224,69%3,4476,8076,8076,8076,80761
22/09/2022-6,43%-5,0473,3673,3673,3673,362202
19/09/20221,96%1,5178,4078,4078,4078,40781
05/09/2022-2,11%-1,6676,8976,8976,8976,892K1
02/09/20221,54%1,1978,5578,5578,5578,554K1
29/08/2022-2,57%-2,0477,3677,3677,3677,3677K1
24/08/2022-0,15%-0,1279,4079,4079,4079,4013K1
22/08/2022-0,40%-0,3279,5279,8479,5280,2352K3
19/08/20223,66%2,8279,8479,8479,8479,843K1
16/08/2022-2,01%-1,5877,0277,0277,0277,026K1
15/08/20224,38%3,3078,6078,5678,5678,60126K3
02/08/2022-3,76%-2,9475,3075,3075,3075,305K2
26/07/2022-1,79%-1,4378,2478,2478,2478,243911
22/07/2022-1,88%-1,5379,6779,6779,6779,673981
06/07/20222,94%2,3281,2081,2081,2081,206K1
01/07/2022--78,8878,8878,8878,881571


*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