papéis
login
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
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
09/05/20221,61%5,70360,37360,37360,37360,374K1
06/05/20221,11%3,91354,67330,01330,01354,675K8
05/05/2022-5,08%-18,78350,76350,76350,76350,767K1
04/05/20223,89%13,83369,54368,05368,05369,544K2
03/05/20220,47%1,68355,71355,71355,71355,716K1
02/05/20221,80%6,27354,03354,03354,03354,037K1
29/04/2022-4,00%-14,49347,76347,76347,76347,761K1
28/04/20224,16%14,48362,25365,06362,25365,067272
27/04/2022-4,33%-15,75347,77347,77347,77347,773471
26/04/20221,92%6,85363,52363,52363,52363,524K1
25/04/20223,66%12,58356,67356,67356,67356,676K1
22/04/2022-0,74%-2,57344,09342,87342,87344,0910K2
20/04/2022-0,05%-0,18346,66346,66346,66346,662K1
19/04/20224,63%15,35346,84344,70344,70346,849K2
18/04/2022-2,76%-9,42331,49331,49331,49331,494K1
14/04/2022-2,47%-8,62340,91348,00340,91348,004K2
13/04/20224,90%16,32349,53349,53349,53349,533491
12/04/2022-1,79%-6,09333,21333,21333,21333,216661
11/04/20221,71%5,72339,30339,30339,30339,302K1
08/04/20220,03%0,10333,58339,50333,58339,5017K3
07/04/2022-0,53%-1,77333,48333,48333,48333,483K1
06/04/2022-2,74%-9,43335,25335,25335,25335,254K1
05/04/2022-2,59%-9,16344,68353,80344,68353,8011K3
04/04/2022-0,19%-0,66353,84353,84353,84353,8411K1
01/04/2022-1,47%-5,29354,50354,50354,50354,502K2
31/03/2022-4,16%-15,63359,79366,88359,79366,883K2
30/03/2022-2,35%-9,02375,42381,15375,42381,153K2
29/03/20222,86%10,68384,44388,13384,44388,1322K3
28/03/2022-2,16%-8,27373,76373,76373,76373,767471
24/03/20220,42%1,58382,03382,03382,03382,033821
23/03/2022-6,46%-26,27380,45406,72380,45406,725K2
22/03/2022-0,39%-1,61406,72406,72406,72406,722K1
21/03/2022-4,09%-17,41408,33408,33408,33408,334K1
18/03/20222,00%8,36425,74425,74425,74425,741K1
17/03/20221,61%6,61417,38417,38417,38417,383K1
16/03/2022-0,62%-2,58410,77410,77410,77410,7720K1
15/03/20224,50%17,80413,35411,90411,90413,3523K2
14/03/2022-4,42%-18,28395,55395,85395,55396,064K3
11/03/20220,67%2,74413,83413,83413,83413,833K1
10/03/2022-1,22%-5,06411,09406,31406,31411,099K3
09/03/20220,90%3,72416,15413,01413,01416,1510K2
08/03/20220,54%2,20412,43412,43412,43412,432K1
07/03/2022-4,28%-18,34410,23432,59410,23432,594K2
04/03/2022-0,93%-4,02428,57428,57428,57428,573K1
03/03/2022-3,34%-14,93432,59432,32432,23432,593K5
02/03/20221,09%4,83447,52447,52447,52447,5215K1
25/02/20225,50%23,06442,69424,20424,20443,8623K4
24/02/20226,73%26,45419,63419,63419,63419,638K1
23/02/2022-4,10%-16,80393,18394,29393,18394,293K2
22/02/2022-3,94%-16,82409,98422,00409,98422,0017K5
18/02/2022-0,05%-0,20426,80436,45426,80436,45221K6
17/02/2022-2,27%-9,92427,00431,90427,00431,908K4
16/02/2022-1,83%-8,13436,92436,92436,92436,925K1
15/02/20222,34%10,19445,05440,97440,97445,052K2
14/02/2022-1,89%-8,39434,86434,86434,86434,8610K1
11/02/2022-0,82%-3,67443,25449,00440,56449,00225K6
10/02/2022-3,66%-17,00446,92446,92446,92446,926K1
09/02/20222,78%12,56463,92467,00463,92467,004K2
07/02/20220,13%0,59451,36447,50447,50453,1518K3
04/02/2022-4,15%-19,52450,77454,50450,77454,508K3
03/02/2022-1,12%-5,33470,29470,29470,29470,2917K1
02/02/20221,50%7,03475,62477,00475,62477,00121K4
01/02/20220,16%0,77468,59469,52468,59469,522K4
31/01/20223,25%14,74467,82468,74467,38468,744K9
27/01/2022-3,68%-17,32453,08452,88452,88453,089052
26/01/2022-3,71%-18,10470,40493,92468,77493,927K6
25/01/2022-0,61%-3,02488,50488,00488,00488,875K10
24/01/20222,33%11,17491,52491,50491,50492,0081K8
21/01/2022-1,08%-5,23480,35487,19480,35490,09496K23
20/01/2022-2,55%-12,69485,58485,58485,58485,583K1
19/01/2022-8,81%-48,14498,27498,27498,27498,279K1
14/01/2022-1,33%-7,36546,41543,67543,67546,412K2
13/01/20221,23%6,71553,77552,00552,00553,7761K3
12/01/2022-1,35%-7,49547,06547,06547,06547,061K2
11/01/20222,92%15,73554,55550,00550,00554,5513K2
07/01/2022-7,00%-40,55538,82537,60537,60538,8215K3
06/01/2022-2,36%-14,02579,37579,37579,37579,373K1
05/01/2022-1,69%-10,18593,39609,20593,39609,205K2
04/01/20221,61%9,56603,57603,57603,57603,5713K1
03/01/2022-1,33%-8,00594,01593,40593,40594,0119K2
30/12/2021-2,77%-17,14602,01602,01602,01602,0111K1
29/12/20212,48%14,96619,15612,00612,00619,1562K2
28/12/20211,54%9,19604,19604,19604,19604,194K1
27/12/2021-0,14%-0,81595,00595,00595,00595,004K1
23/12/2021-0,31%-1,86595,81595,81595,81595,812K1
22/12/20210,79%4,69597,67597,67597,67597,675K1
21/12/20212,12%12,29592,98592,98592,98592,982K1
20/12/2021-1,97%-11,66580,69574,08574,08582,04577K11
17/12/2021-0,28%-1,69592,35592,35592,35592,352K3
16/12/2021-1,94%-11,74594,04594,04594,04594,044K1
15/12/20211,23%7,37605,78605,78605,78605,786051
14/12/2021-3,08%-19,03598,41598,41598,41598,415981
13/12/20210,99%6,04617,44617,52617,18617,5263K4
10/12/20212,21%13,20611,40611,40611,40611,406111
09/12/20210,88%5,19598,20598,71597,68598,825K4
08/12/2021-1,11%-6,64593,01593,01593,01593,017K1
07/12/2021-0,42%-2,55599,65599,65599,65599,657K1
06/12/20213,72%21,62602,20592,00592,00602,2062K4
03/12/2021-0,13%-0,75580,58580,07580,07580,581K2
02/12/20214,62%25,69581,33581,33581,33581,335K1
01/12/20210,65%3,61555,64559,37555,64559,373K3
30/11/2021-0,86%-4,77552,03549,61549,61552,036K2
29/11/20210,82%4,54556,80556,80556,80556,802K1
26/11/2021-2,77%-15,72552,26552,26552,26552,267K1
24/11/2021-0,60%-3,43567,98567,98567,98567,986K1
23/11/20210,45%2,56571,41559,45559,45571,411K2
22/11/2021-1,19%-6,86568,85568,85568,85568,854K1
19/11/20210,91%5,19575,71575,71575,71575,712K1
18/11/20214,63%25,24570,52570,52570,52570,525K1
16/11/20212,70%14,35545,28545,28545,28545,282K1
12/11/20211,63%8,54530,93531,86530,93531,862K3
11/11/2021-0,07%-0,37522,39522,39522,39522,3910K1
10/11/2021-2,50%-13,38522,76527,00522,76527,504K3
09/11/20213,47%17,96536,14536,14536,14536,144K1
08/11/20211,39%7,11518,18515,80515,80518,184K2
05/11/20210,92%4,64511,07511,07511,07511,0712K1
04/11/20211,75%8,73506,43512,60506,04512,603K5
03/11/2021-2,60%-13,30497,70497,70497,70497,706K1
01/11/20211,71%8,60511,00511,00511,00511,005111
29/10/2021-0,17%-0,85502,40502,30502,30502,406K2
28/10/20212,22%10,95503,25503,25503,25503,251K1
27/10/2021-0,10%-0,47492,30505,00491,11505,001K3
26/10/2021--492,77492,77492,77492,776K1


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito