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: D1EL34

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
28/05/2024-2,92%-25,68854,92865,00830,83909,167M325
27/05/20244,96%41,62880,60842,27842,27888,871M139
24/05/20246,41%50,52838,98777,77777,77867,14585K74
23/05/20243,37%25,71788,46800,20777,19836,762M98
22/05/20241,25%9,43762,75759,75755,00764,50420K28
21/05/20241,53%11,32753,32748,88736,00762,94943K45
20/05/2024-1,15%-8,60742,00776,72742,00776,72946K31
17/05/2024-0,67%-5,08750,60755,68750,00758,50173K14
16/05/2024-2,04%-15,74755,68771,42736,00771,421M29
15/05/202412,00%82,66771,42721,00721,00771,42991K69
14/05/20241,86%12,57688,76666,65666,63691,44118K11
13/05/2024-1,06%-7,21676,19694,28676,19694,28299K51
10/05/20240,06%0,40683,40684,76677,48684,761M27
09/05/20241,34%9,00683,00694,99669,10694,99408K78
08/05/20244,31%27,86674,00666,90660,27674,002M175
07/05/2024-0,52%-3,36646,14652,00646,14654,72138K44
06/05/20240,85%5,50649,50644,00634,52649,50100K12
03/05/20242,44%15,32644,00644,00644,00644,0013K1
02/05/2024-3,76%-24,57628,68637,48609,46637,4873K16
30/04/20240,66%4,29653,25651,00645,98654,551M85
29/04/20240,93%5,96648,96630,14630,14649,2951K16
26/04/2024-0,66%-4,28643,00651,52631,65652,16147K24
25/04/20244,82%29,76647,28626,20626,20647,28184K30
24/04/2024-0,20%-1,23617,52642,50617,52642,50264K95
23/04/20243,73%22,25618,75603,92603,92619,8057K8
22/04/2024-0,69%-4,17596,50605,00593,01605,0078K17
19/04/2024-2,67%-16,50600,67621,24597,94624,80201K31
18/04/2024-2,10%-13,23617,17612,50607,94624,7747K8
17/04/2024-1,76%-11,32630,40647,04624,64647,04111K59
16/04/20244,96%30,32641,72614,27614,27641,72187K32
15/04/20241,39%8,40611,40623,54610,20627,6058K48
12/04/2024-4,27%-26,92603,00625,59603,00625,5957K59
11/04/2024-0,96%-6,08629,92636,00626,00636,00706K101
10/04/20243,18%19,60636,00609,46609,00636,002M102
09/04/2024-3,66%-23,45616,40638,00606,08638,00414K67
08/04/2024-8,46%-59,15639,85684,89635,83684,90976K49
05/04/20247,21%47,01699,00648,96640,64699,00281K93
04/04/2024-1,96%-13,01651,99651,72644,15680,002M114
03/04/202411,95%71,00665,00610,16610,16665,006M158
02/04/2024-1,32%-7,92594,00590,40588,17594,5680K7
01/04/20245,48%31,28601,92589,00589,00602,494M45
28/03/20242,79%15,48570,64569,52569,52572,3224K7
27/03/2024-4,03%-23,32555,16570,98555,13570,98229K14
26/03/20242,80%15,77578,48575,70575,70582,40678K1.075
25/03/2024-0,02%-0,11562,71562,24562,24570,2474K7
22/03/2024-0,84%-4,78562,82566,58562,82566,58142K48
21/03/20244,68%25,40567,60565,40565,40570,0651K6
20/03/20240,51%2,74542,20539,46539,46542,2050K3
19/03/20240,18%0,98539,46540,10533,20544,8674K11
18/03/2024-0,20%-1,06538,48533,18532,50538,4862K5
15/03/20241,55%8,24539,54536,59536,36544,841M1.367
14/03/2024-2,96%-16,20531,30550,46528,00550,4653K13
13/03/2024-3,56%-20,22547,50563,75546,56566,001M32
12/03/2024-1,44%-8,28567,72580,15567,72582,00184K10
11/03/2024-0,89%-5,15576,00579,42576,00579,4281K9
08/03/2024-2,61%-15,60581,15599,44576,00599,4497K15
07/03/20242,06%12,05596,75599,44595,31600,62286K9
06/03/20241,19%6,90584,70585,09578,00594,5011M151
05/03/2024-4,58%-27,72577,80606,00564,76606,00311K31
04/03/2024-1,65%-10,18605,52617,90603,26630,103M146
01/03/20246,34%36,70615,70592,00581,42622,993M98
29/02/202421,90%104,01579,00460,47460,00579,0081K53
28/02/20245,09%22,99474,99454,05451,80474,993M97
27/02/2024-5,83%-27,99452,00471,96447,58471,96591K22
26/02/20240,00%-0,01479,99478,00456,30479,991M66
23/02/202412,15%52,00480,00437,80437,80480,002M44
22/02/20247,19%28,70428,00420,40420,40441,20941K56
21/02/2024-2,09%-8,52399,30405,04399,30405,0440K5
20/02/2024-3,24%-13,64407,82401,04401,04407,8265K6
16/02/20242,07%8,56421,46410,00410,00421,4630K3
15/02/2024-2,77%-11,78412,90426,70412,90426,7036K5
14/02/2024-0,77%-3,30424,68424,50424,50426,3063K5
09/02/20241,23%5,19427,98422,79422,79430,08714K18
08/02/20242,08%8,62422,79423,65422,79423,6525K2
07/02/20240,33%1,37414,17412,80412,80414,9219K8
06/02/2024-5,10%-22,19412,80412,43408,46413,66392K12
05/02/2024-12,73%-63,45434,99425,00425,00435,5951K35
02/02/202415,91%68,43498,44427,14421,26498,44801K59
01/02/20244,47%18,41430,01413,82413,82430,01313K24
31/01/2024-3,43%-14,60411,60409,92409,92411,6017K3
30/01/20242,38%9,90426,20426,20426,20426,2034K1
29/01/20240,31%1,30416,30413,75413,75416,3027K4
26/01/20241,22%5,00415,00404,67404,67415,0019K5
25/01/2024-1,44%-6,00410,00416,97409,45419,021M25
24/01/20242,56%10,39416,00418,00415,33418,0015K4
23/01/2024-2,25%-9,35405,61413,70405,00413,70491K10
19/01/20247,50%28,96414,96397,02397,02415,72495K19
18/01/20240,13%0,51386,00386,00386,00386,0019K1
17/01/2024-0,50%-1,93385,49387,27385,49387,2715K2
16/01/20240,01%0,03387,42388,05387,42388,0516K2
15/01/20240,00%0,00387,39387,39387,39387,393871
12/01/20241,88%7,13387,39384,54384,54387,4014K3
11/01/2024-0,92%-3,54380,26380,68380,26380,6812K2
10/01/20240,77%2,92383,80380,76379,36384,2012K6
09/01/2024-1,21%-4,66380,88381,03380,88381,036K4
08/01/20243,86%14,32385,54387,00384,46387,009K5
05/01/2024-1,79%-6,78371,22378,00370,70378,002M21
04/01/20240,40%1,49378,00378,00378,00378,0015K1
03/01/20241,76%6,51376,51371,11371,11376,5115K3
02/01/2024-0,80%-3,00370,00366,00366,00370,006K3
28/12/2023-0,09%-0,35373,00373,00373,00373,0019K1
27/12/20230,10%0,39373,35376,29373,00376,29565K10
26/12/20230,82%3,02372,96369,94369,94372,9638K3
22/12/20231,27%4,65369,94375,00367,64375,0027K5
21/12/20231,77%6,37365,29365,29364,32366,0740K4
20/12/20230,61%2,16358,92356,76356,76361,1623K5
19/12/20230,25%0,89356,76357,58356,76357,5815K3
18/12/2023-0,52%-1,86355,87357,73355,87357,73740K23
15/12/20232,15%7,53357,73360,70357,73361,0811K4
14/12/20231,08%3,75350,20345,78345,78351,701M21
13/12/20230,84%2,87346,45344,40344,00348,2546K6
12/12/20230,17%0,58343,58343,58343,58343,5838K3
11/12/20230,98%3,34343,00339,66339,66343,1442K4
08/12/20230,77%2,60339,66339,66339,66339,6641K1
07/12/20231,06%3,53337,06332,50332,50337,0643K3
06/12/2023-2,97%-10,21333,53342,38333,53342,3857K9
05/12/20230,29%0,98343,74342,00342,00347,7843K5
04/12/2023-2,90%-10,22342,76342,30341,60342,7631K3
01/12/2023-5,11%-19,02352,98355,00352,61355,0030K6
30/11/20233,05%11,00372,00375,00372,00375,0012K4
29/11/20230,00%0,00361,00361,00361,00361,003611
28/11/2023-0,97%-3,54361,00367,92361,00367,92336K7
27/11/2023-0,08%-0,28364,54364,82363,60365,4014K4
24/11/2023-0,40%-1,45364,82365,00364,82365,0030K2
22/11/20231,73%6,22366,27360,05359,74366,3210K5
21/11/20230,81%2,90360,05359,00359,00360,058K2
20/11/20231,61%5,65357,15357,15357,15357,1514K1
16/11/2023-2,77%-10,00351,50361,50351,50361,5068K2
14/11/2023-0,62%-2,25361,50361,50361,50361,504K1
13/11/20230,55%1,99363,75363,24363,24363,75729K13
10/11/20231,76%6,24361,76357,84357,84361,768K2
09/11/20231,70%5,94355,52356,00355,52357,78611K14
07/11/20231,33%4,58349,58346,85346,85349,581K3
06/11/2023--345,00342,00342,00345,0014K2


*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. (v4.1.6)
www.ibovx.com.br


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