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
20/10/20210,99%4,89497,84497,84497,84497,842K1
19/10/20210,88%4,31492,95486,57485,21493,6266K72
18/10/20212,00%9,60488,64488,64488,64488,642K1
15/10/2021-0,84%-4,05479,04470,88470,88479,0417K22
14/10/20213,43%16,04483,09483,09483,09483,092K1
13/10/20210,96%4,43467,05471,96467,05471,96376K6
11/10/20210,34%1,56462,62462,07462,07462,629242
08/10/2021-1,06%-4,92461,06461,06461,06461,063K1
07/10/20211,46%6,69465,98465,98465,98465,984651
06/10/20210,62%2,83459,29458,92458,56459,291K3
05/10/20210,93%4,21456,46456,46456,46456,464561
04/10/20210,22%0,99452,25452,70451,23453,159K17
01/10/2021-2,13%-9,82451,26451,26451,26451,265K1
30/09/2021-2,28%-10,77461,08461,08461,08461,089221
29/09/20211,61%7,49471,85471,85471,85471,857K1
28/09/2021-1,45%-6,85464,36462,95462,95464,362K4
27/09/20210,63%2,93471,21471,21471,21471,211K1
24/09/20210,85%3,96468,28468,28468,28468,284681
23/09/2021-1,58%-7,44464,32464,32464,32464,322K1
22/09/20210,88%4,11471,76471,76471,76471,769431
21/09/20210,18%0,82467,65467,65467,65467,656K1
20/09/2021-2,04%-9,74466,83467,28466,83467,282K4
17/09/2021-0,70%-3,34476,57476,57476,57476,573K1
16/09/20213,15%14,66479,91479,91479,91479,913K1
15/09/20210,50%2,31465,25464,98464,98465,251K2
14/09/2021-0,44%-2,06462,94468,28462,94468,282K2
13/09/2021-2,53%-12,05465,00465,00465,00465,0014K2
10/09/20210,08%0,39477,05477,05477,05477,054K1
09/09/2021-2,21%-10,79476,66478,22476,66478,50243K4
08/09/2021-1,45%-7,19487,45487,45487,45487,4510K1
03/09/2021-1,24%-6,20494,64494,64494,64494,645K5
02/09/2021-0,31%-1,55500,84500,60500,60500,847K2
01/09/20211,76%8,69502,39502,39502,39502,396K1
31/08/2021-1,57%-7,88493,70493,70493,70493,704K1
30/08/2021-0,77%-3,90501,58502,49501,02502,599K10
27/08/20210,88%4,40505,48503,83503,83505,4812K2
26/08/2021-1,36%-6,93501,08501,08501,08501,083K1
25/08/2021-0,08%-0,42508,01508,01508,01508,016K1
24/08/2021-0,21%-1,06508,43508,43508,43508,4310K1
23/08/2021-0,15%-0,76509,49509,49509,49509,491K1
20/08/20211,06%5,36510,25510,25510,25510,253K1
19/08/20210,08%0,38504,89504,89504,89504,893K1
18/08/2021-2,90%-15,06504,51504,75504,51504,753K2
16/08/20211,15%5,89519,57518,00518,00519,577K2
13/08/20212,47%12,36513,68513,68513,68513,68409K3
04/08/2021-1,31%-6,68501,32501,32501,32501,323K1
03/08/20214,51%21,90508,00508,00508,00508,004K1
23/07/20214,93%22,82486,10485,04485,04486,105K2
22/07/2021-2,34%-11,10463,28463,28463,28463,28232K2
21/07/20217,49%33,05474,38474,39474,38474,39238K8
15/07/2021-0,74%-3,27441,33441,33441,33441,332K1
14/07/2021-2,27%-10,31444,60441,00441,00445,95227K16
13/07/2021-0,98%-4,52454,91454,91454,91454,915K1
12/07/2021-3,04%-14,42459,43459,43459,43459,43138K1
08/07/2021-2,87%-14,02473,85469,92469,92473,85138K5
07/07/20214,75%22,12487,87491,63487,87491,63249K3
02/07/2021-0,29%-1,35465,75465,75465,75465,759K1
01/07/20212,77%12,60467,10468,46467,10468,914K9
30/06/20212,78%12,30454,50454,50454,50454,50136K1
28/06/2021-1,73%-7,80442,20442,72441,32443,0811K15
23/06/2021-0,79%-3,59450,00450,00450,00450,0011K1
22/06/20210,37%1,69453,59453,15453,09453,593K6
18/06/20210,69%3,10451,90451,90451,90451,904K1
17/06/20210,54%2,40448,80449,68448,36449,6810K22
14/06/2021-1,69%-7,68446,40445,05445,05446,401K2
11/06/20211,74%7,78454,08453,64453,20454,085K10
10/06/2021-2,91%-13,36446,30446,30446,30446,308921
09/06/2021-2,10%-9,87459,66459,66459,66459,6628K1
08/06/20210,56%2,63469,53470,00469,53470,002K5
04/06/2021-2,83%-13,60466,90467,82465,87468,7448K21
02/06/2021-2,14%-10,50480,50491,00480,50491,004K2
01/06/2021-1,56%-7,78491,00491,00491,00491,003K7
28/05/2021-0,79%-3,96498,78498,78498,78498,784K1
26/05/20211,69%8,34502,74502,74502,74502,742K1
25/05/20211,38%6,71494,40494,40494,40494,405K1
24/05/20210,10%0,49487,69487,69487,69487,691K1
21/05/20211,35%6,51487,20480,00480,00488,64175K6
19/05/2021-4,89%-24,70480,69480,20478,73482,6534K45
17/05/2021-0,22%-1,11505,39505,39505,39505,393K1
14/05/20210,30%1,50506,50506,50506,50506,501K1
13/05/2021-3,90%-20,50505,00493,00493,00505,9030K5
11/05/2021-4,89%-27,01525,50519,01519,01525,5018K2
10/05/20211,47%7,98552,51555,51552,51555,5117K3
07/05/20213,92%20,53544,53544,53544,53544,5310K2
06/05/2021-3,79%-20,63524,00524,00524,00524,005241
05/05/2021-1,06%-5,84544,63544,63544,63544,633K1
03/05/20212,61%13,99550,47550,00547,51550,4714K3
30/04/2021-0,56%-3,03536,48537,01536,01537,0112K3
29/04/2021-1,19%-6,49539,51541,00536,51546,4852K10
28/04/2021-1,18%-6,50546,00546,00546,00546,005K1
27/04/20211,10%5,99552,50548,50548,50552,501K2
26/04/20211,21%6,51546,51540,00540,00551,00125K19
23/04/20211,50%8,00540,00540,00540,00540,005401
16/04/20210,47%2,50532,00532,00532,00532,004K1
13/04/2021-1,01%-5,38529,50529,50529,50529,5030K1
12/04/20212,17%11,38534,88534,88534,88534,8829K1
09/04/2021-0,31%-1,61523,50523,50523,50523,501K1
06/04/20210,51%2,64525,11525,11525,11525,1124K1
01/04/20213,11%15,77522,47522,47522,47522,474K1
29/03/20217,35%34,70506,70525,50506,70525,5019K4
24/03/20212,24%10,33472,00472,00472,00472,004721
23/03/20210,91%4,17461,67464,00461,67464,003K2
19/03/2021-0,33%-1,50457,50457,50457,50457,506K1
18/03/2021-4,37%-20,97459,00459,00459,00459,009181
09/03/20213,96%18,27479,97479,97479,97479,9717K1
08/03/20213,43%15,33461,70461,70461,70461,702K1
05/03/20210,13%0,57446,37446,37446,37446,378K1
02/03/20213,92%16,80445,80446,67445,80446,6715K3
19/02/20214,38%18,00429,00427,72427,72429,0029K4
02/02/20212,37%9,50411,00411,00411,00411,004111
28/01/2021-2,69%-11,10401,50401,50401,50401,504011
27/01/20210,17%0,70412,60407,50407,50412,6010K2
22/01/20210,71%2,90411,90411,90411,90411,902K2
21/01/202112,98%47,00409,00418,00408,10418,0026K7
14/01/2021-1,09%-4,00362,00362,00362,00362,003621
13/01/2021-2,21%-8,29366,00366,00366,00366,005K1
11/01/20210,78%2,88374,29374,30374,29374,302K2
08/01/20215,73%20,12371,41371,41371,41371,41156K5
06/01/2021-0,71%-2,51351,29351,29351,29351,29105K1
05/01/20211,38%4,80353,80353,80353,80353,802K2
04/01/2021-3,86%-14,00349,00348,90348,90349,41210K6
03/12/2020-2,94%-11,00363,00359,00359,00363,003K4
02/12/2020-2,86%-11,00374,00374,00374,00374,001K1
01/12/2020-3,39%-13,51385,00398,89385,00398,897832
25/11/20200,50%2,00398,51398,51398,51398,511K1
19/11/20200,71%2,81396,51399,48396,51399,48121K4
16/11/20201,85%7,14393,70400,00393,70400,0011K2
30/10/2020-4,63%-18,75386,56386,56386,56386,56116K1
23/10/2020-2,29%-9,52405,31404,21404,21405,3144K2
21/10/2020-6,15%-27,18414,83414,00414,00414,8341K2
16/10/20203,17%13,59442,01442,01442,01442,015K3
07/10/20200,58%2,47428,42428,42428,42428,4243K1
05/10/20203,14%12,97425,95425,95425,95425,9543K1
22/09/2020--412,98412,98412,98412,984K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito