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: D1VN34

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
23/02/20240,27%0,60219,40218,81218,81219,402K11
22/02/20240,17%0,38218,80215,16215,16218,808K5
21/02/20241,83%3,92218,42214,60214,60218,422K7
20/02/20240,45%0,96214,50214,50214,50214,502141
19/02/2024-1,28%-2,76213,54213,54213,54213,542131
16/02/20241,38%2,94216,30213,99213,99217,703K12
15/02/20243,32%6,86213,36207,06207,06214,4051K17
09/02/2024-2,16%-4,55206,50210,29206,50210,2927K3
08/02/20242,13%4,41211,05205,80205,80211,058374
05/02/2024-1,80%-3,78206,64206,43206,43206,8511K4
31/01/2024-0,40%-0,84210,42210,63210,42210,637K2
30/01/20241,30%2,72211,26211,26211,26211,264K1
26/01/2024-0,20%-0,41208,54207,48207,48210,003K6
25/01/20242,53%5,15208,95206,64206,64208,953K5
24/01/2024-0,09%-0,19203,80203,80203,80204,407K7
23/01/2024-0,98%-2,01203,99203,99203,99203,992031
22/01/20242,49%5,01206,00206,20206,00206,7511K3
19/01/2024-0,99%-2,01200,99202,60200,99202,608K9
18/01/20240,12%0,24203,00202,76201,00203,0012K14
17/01/2024-1,33%-2,74202,76204,96202,76204,962K5
16/01/2024-1,95%-4,08205,50209,00205,38209,006K6
15/01/20240,00%0,00209,58210,71209,58210,711K3
12/01/2024-1,61%-3,42209,58213,00209,58213,006323
11/01/2024-2,89%-6,34213,00213,78213,00213,784262
08/01/2024-1,86%-4,16219,34220,44219,34220,444K2
04/01/2024-2,26%-5,17223,50230,69223,50230,692K3
03/01/20243,33%7,36228,67224,85224,81228,6712K4
28/12/2023-1,62%-3,64221,31223,08221,31223,082M3
27/12/20230,54%1,21224,95224,95224,95224,951K2
22/12/20230,59%1,32223,74223,74223,74223,742231
21/12/20230,24%0,54222,42221,88221,32222,6418K6
19/12/2023-2,18%-4,94221,88222,20220,88222,201K3
18/12/20231,99%4,42226,82226,82226,82226,827K1
15/12/20230,77%1,69222,40222,42222,40222,425K3
14/12/20231,24%2,71220,71206,93206,93220,711K4
13/12/2023-0,71%-1,56218,00218,46218,00218,4635K2
11/12/20231,18%2,56219,56218,03218,03219,562K4
08/12/20232,11%4,48217,00217,00217,00217,004341
07/12/20230,00%0,00212,52212,52212,52212,522121
06/12/2023-2,51%-5,48212,52218,00212,00218,002K7
05/12/2023-1,09%-2,41218,00218,00218,00218,002181
04/12/2023-1,29%-2,89220,41221,98220,41221,9844K5
01/12/2023-1,17%-2,64223,30225,94221,10225,9419K3
30/11/20232,99%6,55225,94224,10224,10225,948983
29/11/2023-0,28%-0,62219,39219,39219,39219,392191
28/11/20230,31%0,67220,01219,34219,34220,011K2
27/11/2023-1,48%-3,29219,34222,63219,34222,634412
24/11/2023-0,66%-1,47222,63222,64222,63222,6412K2
23/11/20230,96%2,12224,10224,10224,10224,102241
22/11/2023-0,33%-0,74221,98222,72218,68222,724K6
21/11/2023-0,06%-0,14222,72222,72222,72222,724451
20/11/2023-0,49%-1,10222,86224,00222,86224,001K3
17/11/20234,41%9,46223,96218,90218,90223,963K8
16/11/2023-3,81%-8,50214,50221,10212,30221,1046K11
14/11/20230,31%0,69223,00222,30222,30223,002K7
13/11/2023-0,93%-2,09222,31222,31222,31222,3182K1
10/11/20232,31%5,06224,40221,98221,50225,4044K6
09/11/20231,55%3,34219,34219,78218,27219,7810K3
08/11/2023-1,84%-4,05216,00216,04216,00216,042K2
07/11/2023-3,46%-7,88220,05222,88220,05222,8831K9
06/11/2023-2,27%-5,29227,93229,00227,93229,004K2
03/11/2023-0,12%-0,28233,22232,99232,30234,838K8
01/11/2023-0,76%-1,79233,50233,45233,45233,504K4
31/10/20230,58%1,36235,29235,00235,00235,294702
30/10/2023-1,16%-2,75233,93232,07232,07233,9312K2
26/10/2023-0,69%-1,64236,68235,20235,20236,683K2
25/10/20230,10%0,24238,32234,96234,96238,325K3
24/10/2023-4,29%-10,68238,08238,32238,08238,325K2
19/10/2023-1,97%-4,99248,76247,00247,00248,763K3
18/10/20230,95%2,40253,75251,85251,85256,354K9
17/10/20231,51%3,75251,35247,53247,53251,354K8
16/10/20230,36%0,88247,60247,36247,36247,607423
13/10/20234,76%11,20246,72242,10242,10246,727333
11/10/20230,96%2,24235,52235,52235,52235,529421
10/10/2023-1,11%-2,63233,28233,28233,28233,288K1
09/10/20234,82%10,85235,91234,83234,83238,5139K6
06/10/20230,61%1,36225,06223,69223,69225,068973
05/10/20231,19%2,63223,70221,06221,06223,703K4
04/10/2023-5,21%-12,14221,07233,20221,07233,2012K12
03/10/20230,90%2,09233,21231,08231,08233,2211K11
02/10/2023-3,90%-9,38231,12235,88231,12235,8811K13
29/09/2023-2,04%-5,00240,50241,75240,00241,7516K5
28/09/20230,00%-0,01245,50251,35245,50251,3529K5
27/09/20236,08%14,07245,51240,12240,12247,71172K13
25/09/20230,33%0,75231,44230,68230,68231,443K4
22/09/20231,01%2,30230,69229,77228,37230,695K5
21/09/2023-2,76%-6,48228,39228,39228,39228,3914K1
20/09/2023-1,94%-4,65234,87235,20234,59237,84101K9
19/09/20230,00%0,00239,52239,52239,52239,527181
18/09/2023-1,72%-4,19239,52239,52239,52239,522K2
15/09/2023-2,03%-5,04243,71245,10243,71245,109K2
14/09/2023-0,90%-2,25248,75252,40247,75252,409K6
13/09/2023-2,15%-5,52251,00248,75248,75251,007502
12/09/20233,07%7,63256,52256,41256,17256,665K8
11/09/2023-5,20%-13,66248,89263,12248,89263,1219K6
08/09/2023-0,95%-2,52262,55264,19262,55264,196K2
06/09/2023-1,05%-2,80265,07269,46264,96269,461K4
05/09/20233,90%10,05267,87266,32266,32268,3517K5
04/09/2023-0,72%-1,88257,82257,71257,71257,822K5
01/09/20232,66%6,74259,70256,50256,50262,26124K25
31/08/20232,38%5,88252,96248,75248,75252,964K7
30/08/20230,54%1,33247,08247,08247,08247,082471
29/08/2023-0,41%-1,00245,75245,75245,75245,754911
28/08/20230,40%0,99246,75250,33246,09250,3325K4
25/08/20232,40%5,76245,76240,00240,00245,764K7
24/08/20230,24%0,57240,00239,43239,31240,004K8
23/08/2023-2,30%-5,63239,43243,00239,43243,0011K7
22/08/2023-1,98%-4,94245,06247,23245,06247,912K5
21/08/20231,03%2,56250,00250,00250,00250,002501
18/08/20231,08%2,64247,44247,44247,44247,442471
17/08/20230,53%1,30244,80244,80244,80244,802K2
16/08/2023-0,81%-2,00243,50245,50243,50245,509764
15/08/2023-0,53%-1,32245,50247,27245,50247,2710K5
11/08/2023-0,38%-0,93246,82247,75246,82250,504K8
10/08/2023-2,25%-5,70247,75248,00247,75248,002K2
09/08/20232,55%6,31253,45251,25251,25253,456K13
08/08/2023-1,14%-2,86247,14242,75242,50247,4846K15
07/08/20230,00%0,01250,00250,80250,00250,803K2
04/08/20230,06%0,16249,99254,83248,30254,8329K8
03/08/20234,54%10,84249,83244,37244,37249,83113K6
02/08/2023-6,79%-17,40238,99244,97238,00246,48124K15
01/08/20230,04%0,11256,39256,29256,29256,395122
31/07/20232,51%6,28256,28253,25253,25256,284K6
28/07/2023-0,55%-1,37250,00250,00250,00250,0010001
27/07/20230,09%0,22251,37251,25251,25251,371K3
26/07/2023-1,35%-3,43251,15253,25251,15253,251K2
25/07/20231,56%3,91254,58250,87250,87254,583K11
24/07/20230,07%0,17250,67249,50249,50252,5328K10
21/07/20231,40%3,45250,50250,50250,50250,507511
20/07/20232,17%5,25247,05245,76245,76247,181K3
19/07/2023-0,90%-2,20241,80244,60241,59244,6013K25
18/07/20233,30%7,79244,00240,00240,00244,009673
17/07/2023-0,33%-0,79236,21235,34235,34236,217073
14/07/2023--237,00236,78236,78237,002K2


*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

© 2017-2024 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