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

papéis
mais

Cotação atual, histórico e gráfico do papel: C1FG34

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
22/04/20243,87%6,56176,22176,22176,22176,224K1
12/04/2024-0,89%-1,53169,66169,66169,66169,661691
05/04/2024-2,27%-3,98171,19171,19171,19171,191711
03/04/20246,89%11,29175,17175,17175,17175,171751
06/03/20246,14%9,48163,88163,88163,88163,881631
14/02/2024-8,35%-14,07154,40153,44153,44154,406K2
30/01/20241,54%2,55168,47168,47168,47168,471681
22/01/20244,35%6,92165,92165,92165,92165,921651
19/01/2024-3,43%-5,64159,00159,00159,00159,0048K1
02/01/20243,52%5,60164,64164,64164,64164,641641
21/12/2023-2,07%-3,36159,04159,04159,04159,041591
20/12/2023-2,10%-3,49162,40162,40162,40162,408121
14/12/202312,74%18,74165,89147,16147,16165,893132
11/12/20237,58%10,37147,15147,74146,84147,743K4
04/12/20236,03%7,78136,78136,78136,78136,781361
28/11/2023-0,47%-0,61129,00129,61129,00129,612582
27/11/2023-1,44%-1,89129,61129,61129,61129,611291
16/11/20231,94%2,50131,50131,30131,30131,501K6
14/11/20235,74%7,00129,00129,71129,00131,001K3
10/11/2023-1,21%-1,50122,00123,00122,00123,002452
09/11/2023-3,21%-4,10123,50124,00123,50124,002472
03/11/202310,00%11,60127,60120,27120,27127,601K4
25/10/2023-2,52%-3,00116,00119,00116,00119,002352
24/10/2023-0,34%-0,40119,00119,00119,00119,001191
23/10/2023-0,50%-0,60119,40119,40119,40119,401191
20/10/2023-5,51%-7,00120,00123,00120,00123,007232
19/10/2023-3,05%-4,00127,00129,00127,00129,003823
13/10/2023-1,50%-2,00131,00131,00131,00131,001311
05/10/20231,80%2,35133,00133,00133,00133,006651
04/10/2023-0,69%-0,91130,65130,65130,65130,657831
03/10/20230,00%0,00131,56131,56131,56131,561311
02/10/2023-2,79%-3,77131,56131,56131,56131,566571
29/09/20234,10%5,33135,33135,33135,33135,334051
26/09/2023-2,77%-3,70130,00133,70130,00133,702632
20/09/20230,00%0,00133,70133,70133,70133,701331
18/09/2023-2,40%-3,29133,70133,98133,70133,984012
15/09/20230,00%0,00136,99136,99136,99136,991361
29/08/20234,54%5,95136,99136,99136,99136,998212
28/08/2023-1,08%-1,43131,04131,04131,04131,041311
24/08/20231,24%1,62132,47132,47132,47132,471321
23/08/2023-9,76%-14,15130,85130,85130,85130,857851
19/07/202315,08%19,00145,00145,00145,00145,002901
06/07/2023-0,66%-0,84126,00125,56125,56126,002512
04/07/20232,91%3,59126,84126,84126,84126,846341
26/06/2023-1,25%-1,56123,25123,25123,25123,252461
22/06/2023-3,79%-4,91124,81124,81124,81124,816242
20/06/2023-3,85%-5,20129,72129,72129,72129,721291
13/06/20233,27%4,27134,92134,92134,92134,926742
12/06/2023-1,28%-1,69130,65130,65130,65130,656531
25/05/2023-0,71%-0,94132,34132,34132,34132,341321
24/05/2023-5,08%-7,13133,28135,38133,28135,384012
23/05/20239,58%12,27140,41137,00137,00140,414K4
17/05/20235,08%6,19128,14128,14128,14128,146402
12/05/2023-3,79%-4,80121,95121,96121,95121,968533
09/05/2023-1,32%-1,69126,75126,75126,75126,751261
08/05/2023-1,62%-2,11128,44128,44128,44128,441281
05/05/20235,70%7,04130,55130,55130,55130,555221
04/05/2023-9,18%-12,49123,51126,88123,51126,886202
02/05/2023-5,56%-8,00136,00143,59134,36143,591K5
14/04/20230,00%0,00144,00144,00144,00144,002881
05/04/2023-5,33%-8,11144,00144,00144,00144,001441
03/04/2023-15,27%-27,42152,11181,65152,11181,656404
10/03/2023-16,45%-35,35179,53178,00178,00179,537134
06/03/2023-1,05%-2,27214,88214,88214,88214,882141
22/02/2023-2,62%-5,85217,15217,15217,15217,152171
02/02/20232,28%4,98223,00223,00223,00223,002231
31/01/20230,01%0,02218,02218,67218,02219,3433K3
30/01/20231,02%2,20218,00216,27216,27218,004342
26/01/20230,20%0,42215,80217,13215,80217,134322
24/01/2023-2,22%-4,90215,38215,38215,38215,382151
23/01/20233,76%7,98220,28215,24215,24220,288724
03/01/20232,21%4,60212,30212,30212,30212,302121
29/12/2022-4,54%-9,87207,70219,98207,70219,988552
11/11/20221,77%3,78217,57217,57217,57217,572171
27/10/20222,15%4,49213,79213,79213,79213,792131
24/10/202214,84%27,04209,30206,79206,79209,306253
07/10/2022-1,59%-2,95182,26182,26182,26182,263641
06/10/2022-1,38%-2,59185,21185,21185,21185,213701
20/09/2022-2,71%-5,24187,80190,00187,80190,001K3
19/09/2022-0,40%-0,77193,04195,51192,47195,5131K8
16/09/20221,50%2,87193,81193,81193,81193,811931
01/09/20223,05%5,66190,94185,28185,28190,941K3
29/08/2022-8,91%-18,12185,28185,89185,28185,892K2
25/07/20224,85%9,40203,40202,60202,60203,402K2
08/07/2022-0,01%-0,01194,00194,00194,00194,003881
06/07/20220,21%0,40194,01193,61193,61194,011K2
04/07/20220,00%0,00193,61193,61193,61193,613871
01/07/2022-2,51%-4,99193,61190,37187,83193,613K7
10/05/2022-1,68%-3,40198,60198,60198,60198,605951
05/05/20221,25%2,50202,00202,00202,00202,002021
03/05/2022-0,35%-0,70199,50199,50199,50199,507981
25/04/20224,33%8,30200,20197,00197,00200,653K4
13/04/2022-2,44%-4,80191,90191,90191,90191,902K1
08/04/2022-14,85%-34,31196,70196,70196,70196,701K3
29/03/2022-6,19%-15,24231,01230,96230,96231,01998K5
18/03/20224,34%10,25246,25245,56245,56246,252K3
08/03/20220,00%0,00236,00236,00236,00236,009K1
07/03/2022-17,45%-49,88236,00236,00236,00236,001K2
04/02/20225,06%13,77285,88285,80285,80286,002K4
24/01/20222,64%7,01272,11274,99272,11274,99115K18
30/12/20210,26%0,68265,10265,10265,10265,105301
10/12/20210,24%0,62264,42264,42264,42264,422641
08/12/2021-8,31%-23,90263,80265,10263,52265,4155K19
25/11/2021-0,27%-0,78287,70287,70287,70287,7080K1
24/11/20211,94%5,48288,48288,80288,48288,8981K3
22/11/20213,13%8,60283,00283,70283,00284,5012K3
03/11/20213,27%8,70274,40274,40274,40274,405481
28/10/2021-2,77%-7,58265,70265,70265,70265,705311
27/10/2021-3,88%-11,02273,28273,28273,28273,285461
22/10/20214,98%13,49284,30284,30284,30284,302841
19/10/20212,42%6,39270,81268,65268,38271,62153K370
15/10/2021-0,29%-0,78264,42262,86262,86264,6827K82
13/10/20210,00%0,00265,20265,20265,20265,2010K1
06/10/20210,99%2,60265,20265,20265,20265,201K1
04/10/20213,51%8,90262,60264,70262,08264,7023K61
27/09/202113,37%29,91253,70252,70252,70253,702K2
20/09/2021-3,09%-7,13223,79223,79223,79223,7911K1
16/09/20212,13%4,82230,92231,39230,92231,395K21
10/09/20210,86%1,92226,10226,10226,10226,102K1
02/09/2021-1,35%-3,06224,18224,62224,18224,622K8
30/08/2021-1,79%-4,14227,24226,09226,09227,4711K36
23/08/2021-0,82%-1,92231,38231,38231,38231,381.000K1
16/08/2021-1,81%-4,30233,30233,30233,30233,304661
12/08/20212,48%5,76237,60236,64236,64237,609K34
06/08/20215,07%11,18231,84231,15230,69231,848K3
04/08/20211,87%4,06220,66220,44220,44220,8811K48
02/08/2021-0,78%-1,70216,60215,50215,00216,604K3
29/07/2021-2,11%-4,70218,30216,85216,85218,304K4
28/07/2021-2,71%-6,20223,00223,00223,00223,002231
27/07/20210,15%0,35229,20229,20229,20229,201K1
26/07/20211,71%3,85228,85228,62228,62228,959K37
22/07/2021-2,00%-4,60225,00226,00225,00226,004K4
21/07/20216,17%13,34229,60230,13229,08230,139K34
19/07/2021--216,26215,80215,00216,2610K31


*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