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: C1FI34

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
24/04/20240,10%0,40408,00407,60407,60408,0064K3
15/04/2024-0,78%-3,22407,60407,60407,60407,6020K1
11/04/2024-0,30%-1,23410,82410,82410,82410,8241K1
27/03/2024-1,10%-4,59412,05412,05412,05412,054121
14/03/2024-2,53%-10,80416,64415,38415,38417,484K3
13/03/202414,27%53,37427,44429,00427,44429,008562
22/01/2024-3,70%-14,36374,07374,07374,07374,073741
28/12/20230,00%-0,01388,43388,43388,43388,433881
27/12/20230,27%1,04388,44388,44388,44388,446K1
21/12/20231,64%6,26387,40386,40386,40387,401K3
19/12/2023-0,10%-0,38381,14381,14381,14381,145K1
14/12/2023-2,55%-9,98381,52381,52381,52381,524K1
16/11/20230,26%1,00391,50390,50390,50391,501K3
14/11/20230,13%0,50390,50390,50390,50392,3050K4
13/11/20230,00%0,00390,00390,00390,00390,0033K3
08/11/20231,56%6,00390,00387,70387,70390,002K4
07/11/2023-4,05%-16,20384,00384,00384,00384,003841
03/11/20230,83%3,29400,20399,80399,80400,208002
01/11/2023-2,24%-9,09396,91398,33396,91398,3343K2
30/10/2023-0,29%-1,20406,00406,00406,00406,001K1
26/10/20231,55%6,20407,20407,20407,20407,208141
24/10/2023-6,53%-28,00401,00401,00401,00401,004011
19/10/20230,89%3,77429,00429,00429,00429,0050K2
18/10/20230,05%0,23425,23424,01424,01425,2313K2
04/10/20231,29%5,42425,00423,00423,00425,001K3
03/10/2023-0,10%-0,42419,58419,58419,58419,584191
27/09/2023-0,74%-3,12420,00423,50420,00426,6016K5
26/09/2023-1,52%-6,54423,12423,12423,12423,128461
25/09/20236,38%25,76429,66422,60422,60429,664K5
19/09/20232,25%8,90403,90403,90403,90403,904031
18/09/2023-3,54%-14,50395,00395,00395,00395,003951
11/09/2023-0,66%-2,70409,50409,50409,50409,5018K1
08/09/20230,17%0,70412,20411,80411,80412,201K3
05/09/20236,06%23,50411,50409,60409,60411,503K8
01/09/20231,17%4,50388,00387,00387,00388,007752
31/08/20233,54%13,10383,50383,50383,50383,503831
29/08/2023-0,01%-0,04370,40369,40369,40370,407392
28/08/20233,33%11,95370,44373,00370,44373,006K2
24/08/2023-9,84%-39,11358,49358,49358,49358,4913K1
21/08/20232,29%8,90397,60397,00397,00397,607942
18/08/20230,44%1,70388,70388,00388,00388,707762
16/08/2023-0,67%-2,61387,00385,32385,32387,0012K3
15/08/20230,73%2,81389,61387,80387,80389,6133K4
14/08/2023-1,83%-7,20386,80397,39386,00397,396K4
10/08/2023-3,42%-13,94394,00393,00393,00394,002K4
09/08/20234,60%17,94407,94392,34392,34407,9469K2
08/08/2023-0,76%-3,00390,00390,00390,00390,0020K1
07/08/2023-1,75%-7,00393,00393,50393,00393,5025K2
04/08/20234,03%15,50400,00396,00396,00400,0028K2
31/07/20230,23%0,90384,50380,00380,00384,5024K2
28/07/20231,15%4,35383,60363,17363,17383,601K4
19/07/202311,77%39,95379,25379,25379,25379,254K2
30/06/2023-0,90%-3,08339,30341,40339,30341,4010K2
20/06/20234,70%15,38342,38342,38342,38342,386841
14/06/2023-2,97%-10,00327,00327,00327,00327,003271
13/06/20230,15%0,50337,00337,00337,00337,003371
07/06/20232,75%9,00336,50338,30336,50338,3027K5
06/06/20233,97%12,50327,50314,99314,99327,502K5
26/05/2023-2,69%-8,70315,00315,00315,00315,003151
18/05/20231,98%6,30323,70323,70323,70323,703231
17/05/2023-6,46%-21,92317,40320,80317,40320,8010K2
09/05/2023-4,19%-14,83339,32339,32339,32339,323391
04/05/2023-5,05%-18,85354,15354,15354,15354,1550K1
03/05/20235,22%18,50373,00373,00373,00373,0015K2
28/04/2023-3,14%-11,50354,50370,39354,50370,3963K5
06/04/2023-0,38%-1,41366,00366,00366,00366,0051K2
04/04/20230,35%1,29367,41367,41367,41367,4118K1
30/03/2023-3,19%-12,06366,12368,52366,12368,5266K2
16/03/2023-3,45%-13,52378,18378,18378,18378,183781
14/03/2023-8,86%-38,06391,70398,00391,70398,0065K3
08/03/2023-3,24%-14,39429,76431,99429,76431,9950K5
24/02/20232,10%9,15444,15438,24438,24444,153K2
23/02/2023-0,80%-3,50435,00435,00435,00435,005K1
17/02/2023-2,99%-13,50438,50438,50438,50438,504K2
13/02/2023-5,01%-23,85452,00452,00452,00452,008K1
10/02/20234,90%22,21475,85475,85475,85475,857K1
09/02/20235,74%24,64453,64453,64453,64453,6420K1
31/01/20230,73%3,12429,00429,00429,00429,003K1
30/01/2023-0,38%-1,62425,88425,88425,88425,884251
26/01/2023-3,63%-16,11427,50427,50427,50427,504K1
24/01/2023-0,46%-2,06443,61443,61443,61443,6131K1
20/01/20233,55%15,27445,67430,40430,40445,672K2
11/01/2023-1,70%-7,45430,40432,00430,40432,0019K3
10/01/2023-0,22%-0,95437,85437,85437,85437,8522K1
06/01/2023-2,92%-13,20438,80438,80438,80438,802K1
05/01/20231,80%8,00452,00449,00449,00452,0030K3
04/01/20230,00%0,00444,00444,00444,00444,003K2
03/01/2023-2,42%-11,00444,00444,00444,00444,004441
29/12/2022-0,87%-4,00455,00455,00455,00455,003K2
28/12/2022-1,71%-8,00459,00459,00459,00459,004K1
27/12/20220,07%0,34467,00467,00467,00467,0012K1
22/12/2022-4,37%-21,34466,66466,66466,66466,664661
21/12/2022-6,15%-32,00488,00488,00488,00488,002K2
14/12/2022-8,42%-47,84520,00523,00520,00523,0031K4
29/11/2022-1,20%-6,89567,84566,73566,73567,8451K2
22/11/20224,08%22,53574,73577,50574,73577,5052K2
21/11/20220,22%1,20552,20548,90548,90552,2099K2
16/11/20223,18%17,00551,00551,62551,00551,6212K3
03/11/2022-7,34%-42,28534,00506,48502,00534,0068K10
31/10/20221,59%9,00576,28576,28576,28576,2858K1
28/10/2022-0,83%-4,72567,28589,68567,28589,68119K2
27/10/20221,27%7,15572,00572,00572,00572,001K1
25/10/20226,50%34,49564,85564,85564,85564,855641
20/10/20220,45%2,36530,36530,36530,36530,365K1
19/10/20220,61%3,21528,00528,00528,00528,0032K1
17/10/2022-6,64%-37,35524,79520,00520,00526,337K4
13/10/20225,27%28,14562,14562,14562,14562,145621
05/10/20223,89%20,00534,00534,00534,00534,005341
03/10/2022-3,56%-19,00514,00517,00514,00518,003K3
28/09/20229,07%44,33533,00533,00533,00533,005331
23/09/2022-7,05%-37,09488,67488,67488,67488,679772
22/09/2022-2,46%-13,24525,76525,76525,76525,7642K1
21/09/20224,05%21,00539,00539,00539,00539,004K2
16/09/2022-2,81%-14,98518,00518,00518,00518,005181
15/09/20222,36%12,30532,98520,57520,57532,982K3
13/09/20222,21%11,27520,68525,00520,68525,007K4
12/09/2022-5,10%-27,35509,41529,20509,00529,2052K5
09/09/2022-4,19%-23,49536,76537,86535,00537,8620K5
05/09/20221,93%10,61560,25560,25560,25560,255601
02/09/20223,03%16,14549,64549,64549,64549,646K1
01/09/2022-1,15%-6,20533,50533,50533,50533,503K1
31/08/20220,38%2,04539,70539,70539,70539,703K1
30/08/2022-6,65%-38,31537,66547,76537,66547,76135K6
29/08/2022-4,83%-29,22575,97594,00569,00594,0014K5
26/08/20220,85%5,09605,19602,00600,50605,1927K3
25/08/20228,09%44,92600,10596,00595,66600,1038K6
23/08/20221,45%7,92555,18555,18555,18555,1811K1
22/08/20223,08%16,34547,26556,45541,44556,45157K7
11/08/20222,18%11,32530,92530,92530,92530,9269K1
04/08/20221,15%5,91519,60517,00517,00521,0028K3
03/08/2022-0,25%-1,31513,69513,69513,69513,695K1
02/08/20224,67%23,00515,00520,00515,00520,0088K3
29/07/20221,44%7,00492,00492,00492,00492,00148K1
28/07/2022--485,00485,00485,00485,001K2


*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. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito