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: E1QR34

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
07/12/2023-0,58%-0,84143,22143,22143,22143,221431
06/12/20235,97%8,12144,06143,22143,21144,061K5
20/11/20230,25%0,34135,94135,94135,94135,941K3
16/11/20232,80%3,69135,60135,60135,60135,603K1
13/11/2023-0,32%-0,43131,91131,95131,91131,953K2
10/11/2023-0,88%-1,17132,34132,34132,34132,341321
08/11/20231,58%2,08133,51133,52133,51133,52161K4
07/11/2023-1,03%-1,37131,43131,90131,43131,9096K17
06/11/2023-3,35%-4,61132,80134,96132,80134,9611K5
03/11/20234,30%5,66137,41137,41137,41137,411371
01/11/2023-3,68%-5,03131,75134,26131,75134,264K3
31/10/20230,00%0,00136,78136,78136,78136,782731
30/10/20230,21%0,28136,78136,78136,78136,782K2
27/10/2023-2,81%-3,95136,50136,50136,50136,504091
25/10/2023-1,30%-1,85140,45142,00140,45142,008472
23/10/2023-4,32%-6,43142,30143,00142,30143,009985
20/10/20230,46%0,68148,73148,73148,73148,734K1
19/10/2023-1,37%-2,05148,05148,05148,05148,051481
18/10/2023-1,02%-1,55150,10150,10150,10150,107501
17/10/2023-0,30%-0,45151,65150,45150,45151,656K2
13/10/20230,00%0,00152,10152,10152,10152,103041
11/10/20230,72%1,08152,10152,10152,10152,101521
10/10/20230,00%0,00151,02151,50151,02151,5096K3
05/10/20232,01%2,97151,02151,02151,02151,021511
04/10/20230,61%0,90148,05148,65148,05148,652962
02/10/2023-0,61%-0,90147,15147,15147,15147,151471
28/09/20231,13%1,66148,05148,05148,05148,0514K1
26/09/2023-1,04%-1,54146,39146,39146,39146,394391
25/09/2023-0,74%-1,10147,93147,94147,93148,001K3
22/09/2023-3,18%-4,89149,03153,92149,03153,926083
21/09/20232,41%3,62153,92153,92153,92153,921K1
19/09/2023-2,66%-4,10150,30150,86150,30150,8611K2
15/09/20230,00%0,00154,40154,40154,40154,402K3
11/09/2023-1,19%-1,86154,40154,40154,40154,403082
08/09/2023-1,65%-2,62156,26156,26156,26156,266252
06/09/20231,68%2,62158,88158,88158,88158,882K1
04/09/2023-0,41%-0,65156,26156,26156,26156,262K1
24/08/20230,79%1,23156,91156,91156,91156,911K1
22/08/2023-0,50%-0,78155,68155,78155,68155,782K3
21/08/2023-2,51%-4,03156,46157,92156,46157,927852
17/08/20230,93%1,48160,49160,49160,49160,491K1
16/08/2023-3,23%-5,31159,01158,59158,59159,681K4
04/08/20232,70%4,32164,32164,32164,32164,329851
03/08/20232,36%3,69160,00160,00160,00160,001K2
01/08/20230,00%0,00156,31156,31156,31156,311K1
31/07/20231,76%2,71156,31156,31156,31156,3120K1
28/07/2023-1,54%-2,40153,60153,60153,60153,604602
27/07/2023-1,94%-3,08156,00157,00156,00157,009394
26/07/2023-2,52%-4,12159,08159,84159,08159,841K3
24/07/2023-0,78%-1,28163,20163,20163,20163,201631
20/07/2023-0,09%-0,15164,48164,63164,48164,633292
12/07/20231,27%2,07164,63164,63164,63164,63197K1
10/07/20232,24%3,56162,56162,56162,56162,566501
03/07/20230,95%1,50159,00159,00159,00159,001K1
30/06/2023-0,77%-1,22157,50157,50157,50157,501571
29/06/2023-0,23%-0,36158,72159,20158,72159,201K2
23/06/2023-1,16%-1,87159,08161,84159,08161,844803
19/06/20230,19%0,31160,95160,95160,95160,951601
13/06/20230,40%0,64160,64160,64160,64160,641601
12/06/20230,00%0,00160,00160,00160,00160,001601
07/06/20231,94%3,05160,00160,00160,00160,001K1
06/06/20231,78%2,75156,95156,95156,95156,951561
01/06/2023-0,68%-1,05154,20154,50154,20154,504622
31/05/20234,41%6,56155,25155,25155,25155,251551
26/05/2023-0,10%-0,15148,69148,69148,69148,691481
24/05/2023-1,37%-2,06148,84148,84148,84148,845K1
17/05/2023-1,08%-1,65150,90151,35150,90151,356042
16/05/2023-1,58%-2,45152,55153,00152,55153,001K2
15/05/2023-0,14%-0,21155,00155,00155,00155,001551
04/05/2023-1,62%-2,55155,21155,21155,21155,213101
03/05/20230,93%1,46157,76157,76157,76157,761571
28/04/20232,36%3,60156,30156,30156,30156,301561
26/04/2023-0,59%-0,90152,70153,60152,70153,603K3
25/04/2023-0,54%-0,83153,60153,10153,10153,603K2
20/04/2023-0,82%-1,27154,43154,43154,43154,431541
19/04/20232,10%3,20155,70155,05155,05155,704K2
18/04/20233,96%5,81152,50152,50152,50152,502K3
14/04/2023-0,31%-0,46146,69146,75146,69146,754402
13/04/2023-0,57%-0,85147,15146,75146,75147,1518K2
12/04/2023-2,60%-3,95148,00150,75148,00150,751K6
10/04/20231,20%1,80151,95151,95151,95151,951K1
31/03/20233,74%5,42150,15150,15150,15150,151501
28/03/2023-0,53%-0,77144,73144,37144,33145,203K9
23/03/2023-3,80%-5,74145,50145,50145,50145,503K1
21/03/2023-0,07%-0,11151,24151,35150,78151,353K3
20/03/2023-1,64%-2,53151,35150,78150,78151,351K2
17/03/2023-0,84%-1,31153,88153,88153,88153,887691
16/03/2023-1,37%-2,16155,19155,19155,19155,194K1
13/03/2023-1,96%-3,15157,35160,50157,35160,507992
07/03/20230,00%0,00160,50160,50160,50160,501K2
06/03/2023-1,20%-1,95160,50160,50160,50160,501601
03/03/20232,66%4,21162,45162,45162,45162,454871
01/03/2023-5,94%-9,99158,24160,99158,24160,993K8
17/02/2023-0,22%-0,37168,23168,23168,23168,234K1
15/02/20230,06%0,10168,60168,60168,60168,605051
10/02/2023-0,59%-1,00168,50168,50168,50168,503371
09/02/20230,01%0,02169,50169,48169,48169,506K3
08/02/20232,89%4,76169,48169,48169,48169,483381
07/02/2023-0,01%-0,01164,72164,72164,72164,724941
06/02/20230,00%0,00164,73164,73164,73164,734941
03/02/20232,96%4,74164,73161,73161,73164,732K12
02/02/2023-1,00%-1,61159,99159,99159,99159,992K3
01/02/20232,43%3,84161,60160,74160,74161,601K4
25/01/2023-0,15%-0,24157,76158,05157,76158,051K2
20/01/20230,47%0,74158,00158,00158,00158,007901
17/01/20230,00%0,00157,26157,26157,26157,265K2
16/01/20232,38%3,66157,26157,26157,26157,261571
13/01/2023-0,41%-0,64153,60153,60153,60153,601K1
06/01/2023-0,92%-1,44154,24154,24154,24154,241K1
05/01/2023-2,70%-4,32155,68155,68155,68155,687782
04/01/20232,80%4,36160,00160,00160,00160,006401
28/12/20223,07%4,64155,64155,64155,64155,641551
22/12/2022-1,59%-2,44151,00151,04151,00151,049062
21/12/20220,00%0,00153,44153,44153,44153,449202
20/12/2022-3,50%-5,56153,44159,84153,44159,847745
16/12/2022-1,80%-2,92159,00159,00159,00159,001K1
06/12/2022-2,90%-4,83161,92162,00161,92162,001K2
02/12/20220,00%0,00166,75166,75166,75166,756671
01/12/2022-0,01%-0,01166,75166,75166,75166,752K1
29/11/2022-3,26%-5,62166,76167,11166,76167,118343
25/11/20225,11%8,38172,38172,38172,38172,388611
24/11/2022-1,63%-2,72164,00164,00164,00164,004K1
18/11/20220,00%0,00166,72166,72166,72166,721661
16/11/2022-0,10%-0,16166,72166,88166,72166,881K2
14/11/2022-2,82%-4,84166,88169,76166,88169,762K2
10/11/202213,72%20,72171,72171,72171,72171,723K1
04/11/2022-2,79%-4,33151,00155,56151,00155,563K3
03/11/2022-4,26%-6,91155,33155,33155,33155,333K2
01/11/2022-0,06%-0,10162,24162,24162,24162,243242
31/10/2022-1,49%-2,46162,34164,80162,34164,801K4
27/10/2022-5,29%-9,20164,80164,80164,80164,803K3
25/10/20224,66%7,74174,00173,00173,00174,002K4
20/10/2022-1,15%-1,94166,26166,26166,26166,261K1
19/10/2022--168,20168,20168,20168,201681


*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

© 2017-2023 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