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
19/08/20221,29%4,50354,50350,05350,00360,15133K13
18/08/20225,99%19,77350,00335,01335,01350,0088K13
17/08/20221,47%4,79330,23328,68327,00334,1921K7
16/08/20220,29%0,94325,44327,72323,24328,2269K7
15/08/2022-2,06%-6,82324,50317,46314,30326,77136K129
12/08/2022-0,49%-1,62331,32329,53327,11333,30136K151
11/08/20228,80%26,94332,94314,96314,96332,94318K14
10/08/20221,12%3,40306,00295,00295,00306,004K14
09/08/20222,53%7,48302,60297,81297,81310,0015K12
08/08/20221,05%3,08295,12287,39287,39295,1221K9
05/08/20222,90%8,24292,04288,12288,12295,5438K15
04/08/2022-7,27%-22,25283,80295,20283,20296,4085K71
03/08/2022-5,13%-16,54306,05322,59299,10322,59105K39
02/08/2022-0,55%-1,78322,59310,00310,00324,5379K134
01/08/2022-0,63%-2,06324,37318,78310,00324,37279K83
29/07/20224,21%13,19326,43319,61318,90327,05253K16
28/07/20220,29%0,91313,24316,82309,35316,82208K31
27/07/20223,34%10,10312,33305,10305,10312,3391K9
26/07/2022-1,34%-4,12302,23300,00300,00302,5664K6
25/07/20221,25%3,79306,35306,51306,35306,516122
22/07/2022-2,07%-6,40302,56307,40302,56310,3138K11
21/07/2022-2,13%-6,74308,96315,70299,02315,70125K14
20/07/20222,66%8,18315,70306,00305,29315,70115K12
19/07/20224,61%13,54307,52300,00300,00307,52163K21
18/07/20223,54%10,06293,98293,77291,50297,48219K18
15/07/20221,31%3,66283,92287,84278,68287,8480K67
14/07/2022-1,84%-5,24280,26279,27273,00280,2699K30
13/07/20221,49%4,20285,50290,00281,12290,6411K15
12/07/2022-1,30%-3,70281,30279,00277,01284,4921K9
11/07/2022-0,49%-1,39285,00285,12282,95290,0433K13
08/07/2022-0,41%-1,17286,39292,61281,30296,11142K21
07/07/20223,53%9,80287,56284,50284,24287,5631K8
06/07/2022-0,02%-0,06277,76274,30267,00277,76109K18
05/07/2022-2,67%-7,63277,82285,00273,16285,0093K26
04/07/2022-3,50%-10,35285,45295,80285,45296,48111K4
01/07/20222,62%7,54295,80300,73287,50306,39547K217
30/06/2022-0,25%-0,73288,26287,92282,17296,79368K280
29/06/2022-7,29%-22,71288,99308,00288,99308,0042K16
28/06/20223,06%9,26311,70306,84306,44312,36161K113
27/06/20226,36%18,08302,44294,00294,00304,50115K13
24/06/2022-0,62%-1,76284,36292,32284,04292,324M7
23/06/2022-4,93%-14,84286,12293,50280,00293,50130K105
22/06/2022-3,31%-10,29300,96299,71293,24300,96227K127
21/06/20221,90%5,80311,25305,20304,60313,55548K16
20/06/20221,44%4,33305,45305,36295,14305,6550K7
17/06/2022-13,05%-45,20301,12319,67291,88319,674M158
15/06/2022-4,86%-17,68346,32365,04346,32365,0466K37
14/06/20223,12%11,02364,00368,00360,86368,35132K10
13/06/2022-4,54%-16,79352,98352,24347,00363,34928K83
10/06/2022-5,16%-20,11369,77368,28366,70375,44106K10
09/06/20221,80%6,91389,88376,58376,58392,92168K12
08/06/20220,98%3,72382,97378,18378,18383,7985K6
07/06/20225,34%19,24379,25380,23377,00383,296M28
06/06/2022-2,60%-9,62360,01372,22360,01372,22320K9
03/06/20221,63%5,92369,63364,82364,82369,631M151
02/06/2022-1,50%-5,54363,71363,00363,00368,43381K98
01/06/2022-0,07%-0,25369,25365,75360,00371,00983K245
31/05/20222,64%9,50369,50362,01353,91371,602M330
30/05/20220,31%1,13360,00354,56352,01360,0073K9
27/05/20222,23%7,82358,87358,50355,95359,394M13
26/05/20221,32%4,59351,05353,85351,05357,0987K14
25/05/20222,63%8,88346,46344,13341,19347,42701K34
24/05/2022-0,63%-2,15337,58336,79336,79337,5821K3
23/05/2022-0,32%-1,08339,73340,81339,00340,81129K21
20/05/2022-0,74%-2,54340,81345,13333,70345,13158K80
19/05/2022-0,65%-2,25343,35342,65342,64347,2866K9
18/05/2022-3,52%-12,60345,60353,08343,57353,0838K9
17/05/2022-0,07%-0,26358,20360,80355,00360,80389K73
16/05/20224,45%15,26358,46348,59348,59364,00463K25
13/05/20225,80%18,81343,20344,90343,20349,81120K23
12/05/2022-3,44%-11,55324,39329,67324,39333,30232K13
11/05/20223,47%11,27335,94332,97332,97346,50336K27
10/05/20220,96%3,09324,67327,08319,38334,642M30
09/05/2022-8,60%-30,27321,58336,55320,00336,551M24
06/05/20225,35%17,88351,85346,80343,74351,90356K103
05/05/20220,11%0,37333,97338,00331,98341,90239K123
04/05/20224,80%15,28333,60330,00320,33333,60309K119
03/05/20227,93%23,39318,32349,99315,52349,99834K50
02/05/20223,05%8,74294,93287,10285,94295,58709K396
29/04/2022-2,87%-8,45286,19295,20286,19298,801M354
28/04/20222,46%7,08294,64287,93287,73299,01472K253
27/04/20221,72%4,87287,56282,69282,69290,80298K551
26/04/20223,34%9,13282,69288,16282,69289,01147K7
25/04/2022-1,91%-5,32273,56270,00266,49274,403M143
22/04/2022-6,64%-19,82278,88289,52278,00291,24274K18
20/04/20221,39%4,09298,70298,41295,52300,04192K31
19/04/2022-0,70%-2,07294,61296,40294,60297,0186K18
18/04/20221,12%3,28296,68297,54295,21297,54104K22
14/04/2022-2,15%-6,46293,40300,40293,40301,5095K103
13/04/20223,56%10,30299,86295,00293,31300,15399K137
12/04/20221,47%4,19289,56285,37285,37295,652M38
11/04/2022-2,68%-7,86285,37287,40285,37288,27131K18
08/04/20224,09%11,52293,23287,97286,79293,77116K38
07/04/20221,90%5,26281,71276,45276,45285,00118K12
06/04/20221,26%3,44276,45276,48272,30276,50318K19
05/04/2022-2,48%-6,93273,01282,24273,01284,091M62
04/04/2022-0,30%-0,83279,94282,52275,81282,5237K28
01/04/2022-0,44%-1,23280,77279,37279,37285,572M158
31/03/2022-1,88%-5,39282,00287,39282,00288,46389K19
30/03/20220,84%2,39287,39287,97287,39289,71121K25
29/03/2022-1,06%-3,04285,00284,70276,39285,0127K14
28/03/2022-3,12%-9,29288,04290,10287,40293,20285K23
25/03/20220,62%1,83297,33294,00294,00298,79726K20
24/03/2022-1,10%-3,30295,50293,50293,00296,11262K18
23/03/20220,30%0,89298,80305,00298,00309,012M35
22/03/2022-1,51%-4,58297,91303,90296,10304,212M33
21/03/20223,80%11,08302,49295,00295,00303,99422K30
18/03/2022-0,41%-1,20291,41291,45290,22295,25132K13
17/03/20229,58%25,58292,61275,00275,00292,61222K25
16/03/2022-2,19%-5,97267,03278,86264,87278,862M21
15/03/20221,45%3,90273,00265,00256,50276,25230K25
14/03/2022-10,02%-29,97269,10298,90268,00298,90405K49
11/03/2022-2,26%-6,93299,07300,00295,00300,00123K19
10/03/20222,98%8,86306,00306,00302,00306,00238K6
09/03/2022-0,78%-2,35297,14303,30290,05303,30186K17
08/03/2022-1,26%-3,81299,49304,20288,00318,003M43
07/03/20220,39%1,18303,30304,00297,30315,31393K38
04/03/20222,70%7,94302,12300,60292,30303,00370K23
03/03/2022-2,85%-8,62294,18302,63289,05302,63174K29
02/03/20227,48%21,07302,80281,74281,73305,351M618
25/02/20225,34%14,28281,73270,66270,66283,4554K7
24/02/2022-0,38%-1,02267,45283,00264,06284,58171K26
23/02/20222,22%5,83268,47272,00267,30274,32305K19
22/02/2022-6,61%-18,58262,64291,20262,64291,20229K19
21/02/20220,44%1,22281,22280,00275,30284,64104K5
18/02/2022-1,33%-3,78280,00280,00280,00280,008K2
17/02/20221,21%3,38283,78288,99283,00289,24341K29
16/02/20225,92%15,68280,40270,00270,00286,20301K19
15/02/2022-2,43%-6,60264,72265,68261,90268,10323K15
14/02/2022-4,21%-11,91271,32272,81271,32273,00274K6
11/02/20221,74%4,85283,23277,52277,52283,23379K16
10/02/20222,55%6,91278,38274,66274,66279,46559K20
09/02/20221,17%3,15271,47276,21271,47276,21180K4
08/02/2022--268,32271,60266,84271,6068K14


*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. (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