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: D1LR34

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
30/06/20223,32%5,48170,37170,34169,99170,516K7
29/06/2022-8,02%-14,37164,89168,50164,20168,5011K5
28/06/2022-0,57%-1,02179,26179,26179,26179,2628K1
27/06/2022-0,86%-1,56180,28180,62180,28180,6231K2
24/06/20221,99%3,55181,84181,84181,84181,8455K1
23/06/20229,03%14,77178,29180,00176,64180,003K5
22/06/20220,00%0,00163,52163,52163,52163,522K1
17/06/20221,79%2,87163,52163,36163,36163,523262
14/06/2022-1,97%-3,23160,65160,65160,65160,651K1
10/06/2022-0,47%-0,77163,88163,88163,88163,8818K1
09/06/20221,25%2,03164,65164,65164,65164,6549K1
08/06/2022-1,23%-2,02162,62161,80161,80162,623242
07/06/20222,26%3,64164,64162,08161,60164,644K5
03/06/2022-3,24%-5,39161,00162,20161,00162,204843
31/05/2022-2,08%-3,54166,39164,76164,76166,396623
30/05/20221,19%2,00169,93169,93169,93169,931691
27/05/20220,90%1,49167,93168,64167,93168,6420K2
26/05/20224,28%6,83166,44166,44166,44166,445K1
23/05/20220,06%0,09159,61158,00158,00159,6156K5
20/05/20221,25%1,97159,52159,52159,52159,5257K1
19/05/20220,18%0,28157,55154,80154,80157,553122
18/05/2022-0,78%-1,23157,27158,50157,00158,502K5
17/05/2022-2,78%-4,53158,50159,50158,50159,503K3
16/05/2022-0,89%-1,46163,03164,22163,03164,224912
13/05/20220,90%1,46164,49164,49164,49164,491641
12/05/2022-1,14%-1,88163,03163,03163,03163,033K1
11/05/20221,08%1,76164,91165,00164,91165,004942
10/05/2022-6,18%-10,75163,15165,02163,15165,0229K6
09/05/2022-2,90%-5,20173,90175,00173,90175,001K2
06/05/20220,00%0,00179,10179,10179,10179,105371
05/05/20221,35%2,39179,10179,10179,10179,107K1
04/05/20220,10%0,17176,71178,00176,71178,0033K2
03/05/2022-0,83%-1,48176,54176,54176,54176,5411K1
02/05/2022-2,19%-3,99178,02179,26176,94179,262K9
29/04/2022-2,80%-5,24182,01186,00182,01186,00110K2
28/04/20221,11%2,05187,25187,25187,25187,253741
27/04/2022-1,02%-1,90185,20189,48185,20189,4878K3
26/04/20221,67%3,07187,10187,10187,10187,108K1
25/04/20221,62%2,93184,03184,03184,03184,033681
22/04/20222,77%4,88181,10180,25180,25181,109032
20/04/20221,84%3,18176,22176,22176,22176,223521
19/04/20221,58%2,69173,04173,25173,04173,91454K3
18/04/20220,00%0,00170,35170,35170,35170,356811
14/04/2022-0,96%-1,65170,35170,60170,35170,6042K3
13/04/20221,16%1,98172,00172,50172,00172,5027K2
12/04/2022-0,40%-0,68170,02170,02170,02170,023401
11/04/2022-3,57%-6,32170,70173,20170,70173,205153
08/04/20221,12%1,96177,02176,13176,13177,0220K3
07/04/2022-0,04%-0,07175,06175,06175,06175,5418K6
06/04/20221,72%2,96175,13172,89172,89175,1326K2
05/04/20221,67%2,82172,17171,71171,58172,17141K7
04/04/2022-0,74%-1,26169,35168,61166,43169,3515K4
01/04/2022-0,34%-0,58170,61168,00168,00170,6138K4
29/03/20222,22%3,72171,19170,01170,01171,196832
28/03/20222,67%4,36167,47167,36167,36167,47112K2
25/03/2022-1,03%-1,69163,11163,72163,11163,729K2
24/03/2022-0,88%-1,46164,80164,64164,64164,801K3
23/03/2022-2,50%-4,26166,26171,00166,26171,004K7
22/03/20220,32%0,55170,52169,01169,01171,013K18
21/03/2022-2,12%-3,68169,97170,00169,50170,0049K3
18/03/2022-0,66%-1,16173,65173,65173,65173,65116K1
17/03/20220,65%1,13174,81174,00174,00174,8173K3
15/03/20223,14%5,28173,68173,68173,68173,6821K1
14/03/2022-1,88%-3,22168,40168,00168,00169,8327K11
11/03/20222,15%3,62171,62173,74171,62173,7493K2
10/03/2022-1,03%-1,75168,00168,00168,00168,001681
09/03/2022-0,14%-0,24169,75170,00169,62170,6124K6
08/03/2022-2,12%-3,69169,99173,68169,99173,6819K3
07/03/2022-0,04%-0,07173,68180,18173,68180,185343
04/03/20220,34%0,59173,75173,75173,75173,7547K1
03/03/2022-0,33%-0,58173,16171,53171,25173,1625K7
02/03/2022-1,70%-3,00173,74172,89172,89173,74103K2
25/02/20223,45%5,89176,74177,31176,74177,31136K2
24/02/20223,99%6,55170,85169,00169,00172,7240K4
23/02/2022-4,59%-7,91164,30167,12164,30167,1248K4
22/02/20220,57%0,97172,21173,00172,21173,006K2
21/02/2022-0,70%-1,21171,24171,24171,24171,248561
18/02/2022-0,20%-0,35172,45170,00170,00173,485K4
16/02/2022-1,76%-3,09172,80174,42172,80174,422K3
15/02/2022-1,50%-2,67175,89175,89175,89175,8919K1
14/02/2022-0,40%-0,72178,56176,77176,77178,925K4
11/02/2022-3,04%-5,63179,28184,91177,85184,912K6
10/02/2022-3,63%-6,97184,91192,66184,91192,665702
09/02/20221,63%3,07191,88191,17191,17191,8894K3
08/02/2022-1,87%-3,59188,81191,40188,81191,40198K3
07/02/2022-1,59%-3,11192,40192,40192,40192,404K1
04/02/20220,06%0,11195,51194,25194,25195,516K4
03/02/2022-1,01%-2,00195,40195,40195,40195,409771
02/02/20221,13%2,20197,40197,80197,40197,805933
01/02/2022-0,01%-0,02195,20195,00193,80195,2016K7
28/01/2022-0,20%-0,39195,22195,22195,22195,227K1
27/01/2022-3,88%-7,89195,61195,61195,61195,61156K2
26/01/2022-2,40%-5,01203,50207,48203,50207,4845K4
25/01/2022-1,30%-2,75208,51213,80208,51215,042K6
24/01/2022-0,56%-1,19211,26209,90209,90211,262K2
20/01/2022-1,77%-3,82212,45218,46212,10218,462K5
19/01/20220,17%0,37216,27214,90214,90216,27116K2
18/01/20220,64%1,38215,90214,52214,40215,9069K8
17/01/20220,00%0,00214,52214,52214,52214,522K3
14/01/2022-1,41%-3,07214,52217,60214,52217,6091K3
13/01/2022-0,90%-1,98217,59218,39217,59218,393K2
12/01/2022-0,89%-1,97219,57221,30219,57223,52433K9
11/01/2022-0,25%-0,55221,54221,54221,54221,541K1
10/01/2022-1,97%-4,47222,09226,55222,09226,55157K5
07/01/2022-0,84%-1,92226,56227,40226,56227,4035K2
06/01/2022-2,45%-5,75228,48231,00227,01231,004K4
05/01/2022-3,02%-7,29234,23235,68234,23235,9191K7
04/01/2022-1,21%-2,97241,52242,75238,75243,00207K6
03/01/20220,25%0,60244,49243,90243,89244,4910K3
30/12/2021-2,13%-5,31243,89249,38243,89249,38393K74
29/12/20211,86%4,56249,20249,10249,10249,2059K2
28/12/20210,56%1,37244,64243,45243,45244,645K2
27/12/20210,07%0,18243,27244,14243,27244,146K3
22/12/2021-0,58%-1,41243,09244,50243,09246,0020K3
21/12/2021-0,51%-1,26244,50244,50244,50244,502K1
20/12/20210,18%0,43245,76243,60243,60245,76295K11
17/12/20210,52%1,26245,33248,05245,33248,055K3
16/12/20210,87%2,11244,07244,56244,07244,561K2
13/12/20212,96%6,95241,96241,96241,96242,197263
10/12/2021-0,16%-0,38235,01235,52234,90236,92129K7
06/12/20210,09%0,20235,39235,19235,19235,397052
01/12/2021-1,13%-2,70235,19235,19235,19235,1924K1
30/11/2021-0,17%-0,41237,89238,56237,89239,045K4
29/11/20212,68%6,23238,30238,30238,30238,3057K1
26/11/20210,43%1,00232,07234,32232,07234,322K4
25/11/2021-0,27%-0,63231,07231,07231,07231,076931
24/11/2021-1,25%-2,93231,70233,67231,70233,6714K2
23/11/20219,64%20,63234,63234,63234,63234,639381
22/11/2021-7,72%-17,90214,00214,00214,00214,004281
19/11/20212,67%6,04231,90229,54229,54231,90117K3
18/11/20211,26%2,81225,86226,61225,86226,614522
16/11/20214,57%9,75223,05223,05223,05223,058921
12/11/20212,70%5,60213,30208,74208,74213,308K2
11/11/2021--207,70206,01206,01207,701K3


*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