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: D1HI34

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
22/11/20232,82%17,00620,00621,20620,00621,2017K2
10/11/20232,12%12,50603,00600,50600,50603,0016K2
07/11/202311,65%61,63590,50590,50590,50590,506K2
01/11/2023-1,51%-8,13528,87528,87528,87528,8753K1
04/10/2023-8,67%-51,00537,00537,00537,00537,006K5
31/08/20235,24%29,29588,00588,00588,00588,004K2
25/08/2023-1,88%-10,72558,71558,71558,71558,711K1
24/08/2023-2,89%-16,95569,43569,43569,43569,431K1
22/08/20230,00%0,00586,38586,38586,38586,381K1
18/08/2023-0,20%-1,16586,38586,38586,38586,384K1
17/08/2023-5,70%-35,53587,54587,54587,54587,541K1
16/08/20231,81%11,07623,07623,07623,07623,07145K1
14/08/20230,00%0,00612,00612,00612,00612,002K1
04/08/20231,66%10,00612,00612,00612,00612,001K1
02/08/2023-0,96%-5,86602,00602,00602,00602,004K1
26/07/2023-0,35%-2,14607,86607,86607,86607,8661K1
19/07/202311,31%62,00610,00610,00610,00610,004K1
05/06/20231,11%6,00548,00548,00548,00548,0013K1
01/06/2023-1,81%-10,00542,00542,00542,00542,002K1
03/05/20231,58%8,57552,00552,00552,00552,002K1
24/04/202310,89%53,38543,43541,60541,60543,4317K2
05/04/20230,01%0,05490,05490,05490,05490,0517K1
30/03/2023-0,61%-3,00490,00490,00490,00490,004K1
29/03/2023-2,23%-11,22493,00493,00493,00493,0014K1
27/03/2023-1,43%-7,31504,22504,22504,22504,226K1
17/03/20235,54%26,83511,53514,34511,53514,34103K3
10/03/20232,42%11,45484,70484,70484,70484,70145K1
06/03/20230,71%3,35473,25473,25473,25473,257K1
02/03/2023-7,52%-38,23469,90468,64468,64469,909382
16/02/2023-1,72%-8,87508,13508,13508,13508,13152K1
13/02/20231,33%6,80517,00517,00517,00517,005171
07/02/2023-1,51%-7,80510,20510,20510,20510,2016K1
03/02/2023-0,19%-1,00518,00518,00518,00518,008K1
02/02/20235,37%26,44519,00519,00519,00519,00141K2
30/01/20232,44%11,74492,56491,00491,00492,565K3
19/01/2023-1,62%-7,93480,82480,82480,82480,82147K8
06/01/20238,73%39,25488,75487,00487,00488,7611K13
10/11/202216,83%64,75449,50445,77445,77449,506K2
08/11/20221,57%5,93384,75384,75384,75384,752K1
07/11/20221,64%6,11378,82378,82378,82378,823K1
04/11/2022-0,52%-1,94372,71380,29372,71382,46341K8
03/11/2022-6,63%-26,61374,65374,65374,65374,65112K1
26/10/20227,83%29,14401,26401,26401,26401,26120K3
24/10/20226,76%23,56372,12372,12372,12372,12112K2
21/10/2022-2,52%-9,00348,56351,71348,56351,71210K5
20/10/2022-3,36%-12,42357,56357,56357,56357,567152
19/10/2022-2,42%-9,19369,98369,98369,98369,9815K1
18/10/20222,79%10,30379,17379,00379,00379,17227K2
14/10/20220,12%0,43368,87368,87368,87368,876K2
13/10/2022-3,29%-12,53368,44361,32361,32368,44227K5
11/10/20221,27%4,78380,97380,97380,97380,97114K1
07/10/2022-0,74%-2,81376,19376,19376,19376,1942K1
04/10/20220,00%0,00379,00379,00379,00379,005K1
28/09/20223,26%11,96379,00354,56354,56379,0025K4
06/09/2022-1,06%-3,93367,04366,56366,56367,04543K6
02/09/20220,34%1,25370,97370,97370,97370,973K1
01/09/2022-0,54%-1,99369,72370,81369,72370,811K2
31/08/20220,77%2,84371,71371,71371,71371,715K1
30/08/20221,05%3,84368,87368,87368,87368,874K1
29/08/2022-1,27%-4,69365,03366,29365,03366,743K3
26/08/2022-4,89%-19,02369,72368,55368,55369,723K2
25/08/20221,88%7,17388,74388,74388,74388,743K4
24/08/20222,46%9,17381,57381,57381,57381,577631
23/08/2022-0,89%-3,34372,40375,74372,40375,747K3
22/08/2022-2,25%-8,66375,74375,74375,74375,7410K1
19/08/2022-3,56%-14,20384,40392,43384,40392,432K2
18/08/20220,39%1,56398,60398,60398,60398,607971
17/08/2022-1,53%-6,16397,04398,00397,04398,0010K3
16/08/20220,56%2,23403,20403,20403,20403,203K1
15/08/20220,00%0,00400,97403,40400,84403,406K4
12/08/2022-0,89%-3,60400,97400,63400,56400,972K4
11/08/20221,53%6,11404,57404,57404,57404,576K1
10/08/20223,36%12,95398,46397,00397,00398,4616K2
09/08/2022-2,28%-9,00385,51385,51385,51385,512K1
08/08/20220,44%1,71394,51394,51394,51394,512K1
05/08/2022-1,42%-5,67392,80394,43392,80394,436K3
04/08/2022-5,13%-21,53398,47398,00398,00398,4715K3
03/08/20226,93%27,22420,00420,00420,00420,004201
02/08/2022-2,44%-9,84392,78392,78392,78392,788K1
29/07/2022-0,29%-1,17402,62402,62402,62402,621K1
28/07/2022-1,58%-6,50403,79403,79403,79403,794K1
27/07/20221,53%6,19410,29410,21410,21410,298K2
26/07/20220,01%0,04404,10404,10404,10404,108082
25/07/2022-4,65%-19,72404,06403,20403,20404,066K2
22/07/20222,19%9,10423,78423,78423,78423,781K1
21/07/20223,98%15,88414,68413,37413,09414,681K3
20/07/2022-0,24%-0,95398,80398,80398,80398,804K1
19/07/20221,42%5,61399,75399,75399,75399,752K1
18/07/2022-0,64%-2,53394,14394,14394,14394,143941
15/07/20220,63%2,47396,67396,67396,67396,672K1
14/07/2022-1,57%-6,30394,20394,20394,20394,202K1
13/07/2022-0,50%-2,01400,50400,50400,50400,506K1
12/07/20222,13%8,41402,51402,51402,51402,518K1
11/07/20221,23%4,77394,10394,10394,10394,106K1
08/07/20220,63%2,44389,33388,59388,59389,332K2
07/07/20220,06%0,25386,89381,10381,10386,8916K2
06/07/2022-0,56%-2,18386,64385,00385,00386,647K3
05/07/20224,47%16,63388,82386,40386,40388,827K3
01/07/20228,01%27,60372,19366,00366,00372,1912K3
30/06/20220,41%1,40344,59344,59344,59344,592K1
29/06/2022-1,45%-5,06343,19343,13343,13343,472K4
28/06/2022-2,57%-9,17348,25348,25348,25348,251K1
27/06/20220,01%0,02357,42355,92355,92357,422K2
24/06/20222,09%7,31357,40357,40357,40357,409K1
23/06/20224,55%15,23350,09350,09350,09350,093K1
22/06/20226,41%20,16334,86334,86334,86334,864K1
21/06/20220,02%0,05314,70314,70314,70314,703K1
17/06/2022-5,28%-17,53314,65315,26314,65315,266K2
15/06/2022-1,91%-6,46332,18338,05332,18338,05104K3
14/06/20220,35%1,19338,64338,64338,64338,643K1
13/06/2022-3,36%-11,75337,45337,45337,45337,456K1
10/06/2022-3,20%-11,53349,20349,20349,20349,204K1
09/06/20221,13%4,04360,73360,57360,57360,737212
08/06/2022-2,67%-9,80356,69356,69356,69356,692K1
07/06/20221,08%3,90366,49364,96364,86366,493K4
06/06/20220,02%0,06362,59362,59362,59362,592K1
02/06/20220,70%2,52362,53362,53362,53362,531K1
01/06/20221,52%5,40360,01360,01360,01360,013K1
31/05/2022-0,47%-1,69354,61354,61354,61354,612K1
27/05/20222,90%10,04356,30352,45352,45356,307082
26/05/20224,26%14,14346,26345,84345,84346,262K2
25/05/20225,15%16,27332,12329,50329,50332,127K3
24/05/2022-2,75%-8,94315,85315,85315,85315,852K1
23/05/2022-1,35%-4,44324,79324,40324,40324,793K3
20/05/2022-0,49%-1,61329,23326,03326,03329,23165K6
19/05/20221,21%3,95330,84325,90325,90330,846K2
18/05/2022-6,29%-21,94326,89326,89326,89326,893K1
17/05/20221,70%5,82348,83348,83348,83348,835K1
16/05/2022-1,69%-5,89343,01343,01343,01343,016861
13/05/20221,07%3,71348,90350,19348,90350,1939K2
12/05/20222,84%9,53345,19345,19345,19345,196901
11/05/2022-5,15%-18,21335,66335,66335,66335,666711
10/05/2022-1,80%-6,50353,87353,87353,87353,871K1
09/05/2022--360,37360,37360,37360,374K1


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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