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: E1RI34

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
21/06/2024-0,55%-0,0916,1416,1416,1416,149681
20/06/2024-0,61%-0,1016,2316,2316,2316,23481
19/06/20241,30%0,2116,3316,3316,3316,33811
18/06/20242,81%0,4416,1216,1216,1216,12801
17/06/20240,77%0,1215,6815,5615,5615,681712
14/06/2024-5,18%-0,8515,5615,5615,5615,561551
12/06/20241,55%0,2516,4116,4116,4116,416561
11/06/2024-2,00%-0,3316,1618,3716,1618,372K10
10/06/20240,18%0,0316,4916,4916,4916,49161
07/06/20240,00%0,0016,4616,4616,4616,46161
06/06/2024-0,72%-0,1216,4616,6216,4616,625102
05/06/20240,61%0,1016,5816,5816,5816,58991
04/06/20241,35%0,2216,4816,4816,4816,48161
03/06/20241,69%0,2716,2618,3916,2618,392K6
31/05/20244,99%0,7615,9915,8715,8715,992K6
29/05/2024-0,85%-0,1315,2315,3015,2315,305175
28/05/20242,33%0,3515,3615,0115,0115,362K4
27/05/2024-1,05%-0,1615,0115,0115,0115,01151
24/05/2024-0,13%-0,0215,1715,1015,1015,173323
23/05/2024-0,26%-0,0415,1915,2315,1915,232583
22/05/20243,68%0,5415,2315,2415,2315,241524
20/05/20240,69%0,1014,6914,6914,6914,691461
17/05/20240,00%0,0014,5914,5914,5914,593502
16/05/20241,25%0,1814,5914,4114,4114,593053
15/05/2024-0,14%-0,0214,4114,3514,3514,411572
14/05/20245,33%0,7314,4314,0814,0814,663499
09/05/20244,66%0,6113,7013,7013,7013,70271
02/05/2024-0,83%-0,1113,0913,0913,0913,091301
30/04/2024-2,08%-0,2813,2013,1613,1013,20923
25/04/2024-1,89%-0,2613,4813,4813,4813,48131
23/04/20241,18%0,1613,7413,6413,6413,741K4
22/04/20248,64%1,0813,5812,2612,2613,621K10
15/04/2024-0,32%-0,0412,5012,8012,5012,801K3
12/04/2024-2,64%-0,3412,5412,5412,5412,54252
11/04/2024-1,15%-0,1512,8812,8612,8612,885532
09/04/2024-0,08%-0,0113,0313,0313,0313,033121
08/04/20241,01%0,1313,0413,0113,0113,042082
05/04/2024-2,20%-0,2912,9113,0012,9113,00643
04/04/2024-3,72%-0,5113,2013,3813,1913,388625
03/04/20240,81%0,1113,7113,8413,7113,861934
02/04/2024-2,58%-0,3613,6013,8413,5913,842K5
01/04/20243,64%0,4913,9614,0613,9614,061K3
25/03/2024-1,54%-0,2113,4713,5213,4313,529K5
21/03/20241,79%0,2413,6813,6813,6813,68411
18/03/2024-5,22%-0,7413,4413,6013,4413,601K7
13/03/20240,00%0,0014,1814,1814,1814,18281
12/03/20242,31%0,3214,1814,1914,1514,196514
11/03/2024-0,36%-0,0513,8613,8813,8613,884162
08/03/20241,16%0,1613,9113,9113,9113,912081
07/03/2024-0,22%-0,0313,7513,7813,7513,785783
06/03/20241,77%0,2413,7813,7813,7813,786891
05/03/20240,59%0,0813,5413,5413,5413,54131
04/03/2024-0,74%-0,1013,4613,4613,4613,468341
29/02/2024-0,07%-0,0113,5613,5613,5613,56131
28/02/20240,37%0,0513,5713,5713,5713,571351
27/02/20240,52%0,0713,5213,5213,5213,52131
26/02/2024-1,61%-0,2213,4513,5613,4513,561K3
23/02/20241,79%0,2413,6713,6713,6713,67131
22/02/20240,83%0,1113,4313,4913,4313,491K2
19/02/20241,22%0,1613,3213,3213,3213,322531
14/02/2024-3,45%-0,4713,1613,1613,1613,166581
09/02/20241,49%0,2013,6313,6313,6313,63131
08/02/20241,36%0,1813,4313,4313,4313,431K1
07/02/2024-0,23%-0,0313,2513,2513,2513,256621
06/02/2024-1,04%-0,1413,2813,2813,2813,28261
05/02/2024-0,15%-0,0213,4213,4213,4213,42131
02/02/2024-4,21%-0,5913,4413,5513,3713,552015
01/02/20242,04%0,2814,0314,0314,0314,03141
31/01/2024-1,43%-0,2013,7513,7013,7013,75822
30/01/2024-2,24%-0,3213,9514,0813,9514,083643
29/01/20240,63%0,0914,2714,2714,2714,27421
26/01/20240,57%0,0814,1814,1114,1114,234523
25/01/20241,44%0,2014,1014,0114,0114,262535
24/01/2024-8,49%-1,2913,9014,1813,9014,181815
23/01/20244,61%0,6715,1914,7814,7815,191794
22/01/2024-4,47%-0,6814,5214,5214,5214,521741
15/01/20240,00%0,0015,2015,2015,2015,20151
11/01/20241,20%0,1815,2015,0215,0215,202262
10/01/20240,27%0,0415,0215,0215,0215,024K1
09/01/20240,94%0,1414,9814,9814,9014,984345
08/01/20240,68%0,1014,8414,8414,8414,84441
05/01/2024-3,15%-0,4814,7414,7414,7414,744421
04/01/20242,22%0,3315,2215,0915,0915,2245K2
03/01/2024-3,19%-0,4914,8915,0714,8915,076872
02/01/20240,00%0,0015,3815,3815,3815,381532
28/12/20230,00%0,0015,3815,2015,2015,38452
27/12/20230,79%0,1215,3815,3015,3015,38763
22/12/20232,21%0,3315,2615,0215,0215,26763
21/12/20230,00%0,0014,9314,9314,8414,935K4
20/12/20231,22%0,1814,9314,8114,8114,932514
19/12/20230,00%0,0014,7514,7514,7514,75592
18/12/2023-0,54%-0,0814,7514,7514,7514,751471
15/12/20230,20%0,0314,8314,8314,8314,83292
14/12/20233,86%0,5514,8014,4814,4814,801K10
13/12/20230,71%0,1014,2514,2014,1914,255974
12/12/20230,50%0,0714,1514,3714,1514,374564
11/12/20231,08%0,1514,0814,0614,0614,101683
08/12/20231,24%0,1713,9313,9613,9313,963484
07/12/20230,88%0,1213,7613,5113,5113,7610K2
06/12/20230,81%0,1113,6413,6513,6413,706K5
05/12/20234,72%0,6113,5313,2313,2313,645K8
04/12/20236,34%0,7712,9212,4612,4612,925747
01/12/20230,50%0,0612,1512,1512,1512,15121
30/11/20230,00%0,0012,0912,1612,0912,16242
28/11/2023-1,14%-0,1412,0912,1212,0912,121334
24/11/2023-1,61%-0,2012,2312,2312,2312,23121
23/11/20232,56%0,3112,4312,4312,4312,43121
20/11/20230,92%0,1112,1212,0912,0912,121573
17/11/20236,19%0,7012,0112,0112,0112,01121
13/11/20230,27%0,0311,3111,5111,3111,515K5
10/11/2023-0,62%-0,0711,2811,2811,2811,28222
09/11/20233,37%0,3711,3511,4811,3511,485622
01/11/2023-1,88%-0,2110,9811,1710,9811,171K2
31/10/20232,47%0,2711,1911,1911,1911,192231
30/10/2023-0,09%-0,0110,9210,9010,9010,92322
27/10/2023-1,09%-0,1210,9310,9010,8910,942726
26/10/2023-0,27%-0,0311,0511,0511,0511,053311
24/10/2023-0,63%-0,0711,0811,1110,9711,111547
23/10/2023-1,15%-0,1311,1511,2111,1511,21444
20/10/20230,62%0,0711,2811,2811,2811,28111
19/10/2023-0,53%-0,0611,2111,1111,1111,321K4
18/10/2023-2,84%-0,3311,2711,4011,2711,411K4
17/10/2023-5,84%-0,7211,6011,7611,4111,763708
16/10/20230,74%0,0912,3212,2312,2312,3212K4
13/10/20232,09%0,2512,2312,2312,2312,23121
11/10/2023-3,31%-0,4111,9811,9811,9811,981191
10/10/2023-0,32%-0,0412,3912,6012,3912,6012K2
09/10/20232,90%0,3512,4312,4312,4312,493K4
05/10/2023-0,17%-0,0212,0812,0812,0812,08121
02/10/2023-1,79%-0,2212,1012,1012,1012,102051
29/09/20232,07%0,2512,3212,3212,3212,32121
27/09/2023-3,29%-0,4112,0712,0712,0712,07601
25/09/2023-0,56%-0,0712,4812,5212,4812,52503
22/09/2023--12,5512,4312,4312,551K2


*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. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito