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
menu


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
11/07/2025-0,15%-0,35234,96236,40234,96236,403K2
10/07/20250,60%1,40235,31237,50235,31237,508K2
09/07/2025-0,24%-0,57233,91233,91233,91233,914671
08/07/2025-0,34%-0,81234,48234,48234,48234,482341
07/07/20250,89%2,07235,29235,29235,29235,292351
02/07/2025-0,63%-1,48233,22233,22233,22233,222331
26/06/2025-4,04%-9,89234,70233,76233,04234,702K3
24/06/20250,70%1,71244,59243,12243,12244,599732
23/06/20250,70%1,68242,88241,27241,27242,889682
20/06/2025-0,73%-1,78241,20241,20241,20241,207231
18/06/20250,34%0,82242,98242,98242,98242,989711
17/06/2025-0,55%-1,34242,16242,16242,16242,162K1
16/06/20250,00%0,00243,50243,50243,50243,504871
13/06/2025-0,96%-2,36243,50247,15243,50247,159834
10/06/2025-1,26%-3,14245,86245,96245,86245,967372
09/06/20250,00%0,00249,00249,00249,00249,002491
06/06/20250,71%1,75249,00249,00249,00249,003K3
05/06/20253,12%7,49247,25247,25247,25247,252471
20/05/2025-0,99%-2,40239,76239,76239,76239,762391
19/05/20250,90%2,16242,16242,16242,16242,167261
16/05/20251,85%4,35240,00240,00240,00240,0026K6
15/05/20251,03%2,40235,65235,65235,65235,652351
14/05/20250,00%0,00233,25233,25233,25233,252331
13/05/2025-14,97%-41,08233,25237,00231,15237,0043K17
12/05/202516,91%39,67274,33238,56237,84274,33273K4
09/05/2025-1,73%-4,14234,66236,64234,41236,644K3
08/05/2025-0,54%-1,29238,80238,08238,08238,802K2
07/05/20252,12%4,99240,09240,09240,09240,092401
06/05/20250,98%2,28235,10235,10235,10235,102351
05/05/20252,74%6,22232,82234,37232,82234,376K3
30/04/20253,10%6,82226,60223,30223,30226,604K2
24/04/20250,05%0,12219,78219,78219,78219,784391
23/04/20251,99%4,28219,66219,66219,66219,661K1
15/04/20252,77%5,80215,38218,40215,38218,4011K2
11/04/2025-0,24%-0,51209,58209,58209,58209,582091
09/04/20251,30%2,69210,09203,60203,60210,0916K5
08/04/20252,22%4,50207,40207,40207,40207,402K1
07/04/20250,45%0,90202,90204,99199,62205,4018K8
04/04/2025-0,39%-0,80202,00203,40202,00203,408103
01/04/2025-1,55%-3,20202,80202,80202,80202,802021
31/03/2025-0,71%-1,48206,00201,80201,24206,009K4
28/03/2025-0,53%-1,10207,48207,48207,48207,482071
27/03/2025-2,56%-5,48208,58208,58208,58208,58218K3
26/03/2025-2,80%-6,16214,06214,06214,06214,062K1
25/03/20252,86%6,12220,22220,22220,22220,226601
21/03/2025-0,34%-0,73214,10214,00214,00214,103K2
20/03/20250,24%0,51214,83214,00214,00214,834K2
18/03/20252,15%4,52214,32214,32214,32214,322141
14/03/2025-2,14%-4,58209,80213,37209,80213,378462
11/03/20251,29%2,72214,38214,38214,38214,382K1
10/03/2025-6,49%-14,69211,66211,66211,66211,661K1
05/03/2025-2,65%-6,15226,35224,64224,64226,354502
27/02/2025-0,03%-0,06232,50232,50232,50232,509301
24/02/2025-2,08%-4,94232,56233,50232,56233,502K3
21/02/2025-1,92%-4,66237,50242,16237,50242,162K3
19/02/20253,09%7,25242,16235,92235,92242,168K4
14/02/20250,03%0,08234,91234,91234,91234,912341
12/02/2025-1,10%-2,61234,83234,83234,83234,8312K1
11/02/2025-1,86%-4,51237,44237,44237,44237,442K1
10/02/2025-0,43%-1,05241,95241,95241,95241,952K1
07/02/20250,65%1,56243,00243,36243,00243,362K2
06/02/2025-0,59%-1,44241,44241,44241,44241,441K2
05/02/20253,53%8,28242,88240,81240,81242,884K3
03/02/2025-1,06%-2,51234,60237,84234,60237,844722
29/01/20250,05%0,11237,11238,05237,11238,051K2
28/01/20251,59%3,72237,00233,28231,60237,002K3
27/01/2025-13,09%-35,15233,28239,92233,28239,9216K3
24/01/2025-1,57%-4,27268,43268,43268,43268,432681
23/01/2025-2,80%-7,86272,70272,70272,70272,702721
22/01/20253,02%8,23280,56280,56280,56280,561K1
20/01/20250,31%0,84272,33272,33272,33272,3313K1
17/01/2025-0,01%-0,03271,49271,49271,49271,492711
16/01/20250,26%0,71271,52271,52271,52271,521K1
15/01/20251,97%5,23270,81270,81270,81270,818121
10/01/2025-2,59%-7,07265,58265,58265,58265,5810K1
09/01/2025-1,32%-3,64272,65278,00272,65278,141K4
08/01/20250,22%0,62276,29276,29276,29276,2911K2
07/01/20251,08%2,95275,67272,82272,82275,675482
30/12/2024-1,42%-3,94272,72272,72272,72272,722721
26/12/20240,42%1,16276,66276,66276,66276,666K1
23/12/20240,83%2,26275,50273,24273,24275,502K3
20/12/20240,39%1,07273,24269,73269,73275,007K5
19/12/2024-4,42%-12,59272,17272,17272,17272,172721
18/12/2024-0,13%-0,36284,76284,76284,76284,762K1
17/12/2024-0,17%-0,48285,12281,59281,59285,123K3
16/12/20241,69%4,76285,60280,84280,84285,608472
13/12/2024-0,98%-2,78280,84279,97279,97282,8064K5
10/12/2024-1,11%-3,19283,62281,69281,69284,0313K3
09/12/2024-1,46%-4,25286,81286,20286,20286,813K2
06/12/20240,12%0,36291,06291,06291,06291,065821
03/12/2024-0,75%-2,20290,70290,00290,00290,7022K2
29/11/20243,57%10,10292,90292,90292,90292,909K1
26/11/20242,27%6,27282,80279,16279,16282,802K2
25/11/20240,71%1,94276,53276,53276,53276,532761
22/11/20241,45%3,93274,59274,59274,59274,592741
21/11/20240,00%0,00270,66270,66270,66270,662701
19/11/20244,60%11,91270,66270,66270,66270,6621K1
08/11/20246,34%15,42258,75258,75258,75258,758K1
07/11/2024-7,43%-19,53243,33243,33243,33243,3315K1
06/11/20243,26%8,31262,86262,86262,86262,861K2
04/11/2024-3,85%-10,18254,55254,55254,55254,553K1
25/10/202411,53%27,37264,73270,30264,73270,308K7
23/10/20240,92%2,16237,36237,36237,36237,361K1
21/10/20240,55%1,29235,20237,12235,20237,127092
18/10/20242,21%5,06233,91233,91233,91233,917011
15/10/20240,51%1,15228,85228,85228,85228,854K1
14/10/20241,20%2,70227,70226,09225,17227,704K3
11/10/20242,07%4,56225,00225,00225,00225,002251
09/10/20243,91%8,30220,44220,44220,44220,441K1
07/10/2024-2,80%-6,12212,14211,47211,47212,141K2
03/10/20241,03%2,22218,26218,26218,26218,261K1
02/10/2024-1,11%-2,42216,04216,95216,04216,953K3
01/10/20240,10%0,22218,46218,02218,02218,468732
30/09/2024-0,85%-1,86218,24218,24218,24218,242181
27/09/2024-0,55%-1,22220,10219,56219,56220,103K3
26/09/2024-1,18%-2,64221,32220,88220,88221,3288K2
25/09/20241,19%2,64223,96223,08223,08223,963K3
24/09/2024-0,98%-2,20221,32221,32221,32221,321K1
23/09/20242,30%5,02223,52223,52223,52223,526701
20/09/20240,12%0,26218,50218,24218,24218,5048K12
18/09/2024-1,20%-2,64218,24218,24218,24218,242181
16/09/20241,32%2,88220,88220,01219,87220,882K5
11/09/20240,29%0,63218,00213,04213,04218,006443
10/09/20244,00%8,37217,37217,37217,37217,374341
09/09/20240,73%1,52209,00207,90207,90209,0032K2
06/09/20240,09%0,19207,48207,48207,48207,482071
05/09/2024-1,09%-2,29207,29207,29207,29207,294141
04/09/2024-0,60%-1,26209,58210,00209,58210,008392
30/08/20240,80%1,68210,84210,84210,84210,842101
28/08/20240,71%1,47209,16207,70207,70209,163K2
27/08/20240,30%0,63207,69206,64206,64207,696202
26/08/2024-1,30%-2,73207,06209,79206,22209,80624K60
23/08/20240,00%0,00209,79209,79209,79209,794191
22/08/2024--209,79209,79209,79209,794192


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar