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: I1FF34

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
21/06/20242,68%6,80260,30262,00260,30262,005222
14/06/202416,41%35,73253,50255,00253,50255,005082
02/05/2024-1,51%-3,33217,77217,77217,77217,779K1
30/04/20241,11%2,42221,10221,98221,10221,984432
17/04/20240,40%0,88218,68218,68218,68218,6850K1
12/04/2024-1,04%-2,29217,80217,80217,80217,8049K1
11/04/20242,77%5,93220,09220,09220,09220,092201
02/04/20240,47%1,01214,16214,06214,06214,16101K2
28/03/20246,47%12,95213,15213,99213,15213,994272
26/03/2024-3,51%-7,28200,20200,20200,20200,204001
22/03/20249,36%17,76207,48207,70207,48207,7040K3
06/03/20241,27%2,37189,72189,72189,72189,7250K1
04/03/20240,52%0,96187,35187,35187,35187,351871
01/03/20242,41%4,39186,39186,39186,39186,3919K1
28/02/2024-8,36%-16,60182,00183,00182,00183,003652
26/02/2024-0,80%-1,60198,60198,60198,60198,601981
23/02/2024-0,15%-0,30200,20200,20200,20200,2020K1
16/02/2024-0,15%-0,30200,50202,10200,50202,104022
15/02/20241,93%3,80200,80200,80200,80200,802001
09/02/2024-3,24%-6,60197,00198,00197,00198,003952
08/02/20241,19%2,40203,60203,60203,60203,602031
02/02/20241,41%2,80201,20202,00201,20202,004032
01/02/2024-1,70%-3,44198,40198,40198,40198,401981
31/01/2024-3,61%-7,56201,84201,84201,84201,844K1
30/01/20243,87%7,80209,40209,40209,40209,404K1
26/01/20244,46%8,60201,60202,50201,60202,504042
19/01/2024-1,38%-2,70193,00194,00193,00194,003872
12/01/20240,77%1,50195,70196,78195,70196,783922
11/01/20240,21%0,41194,20195,09194,20195,093892
05/01/2024-2,37%-4,70193,79194,75193,79194,753882
02/01/2024-0,01%-0,01198,49199,60198,49199,609933
28/12/20230,46%0,91198,50198,94198,50198,943972
22/12/20230,61%1,19197,59199,39197,59199,399903
15/12/20233,92%7,40196,40197,00196,20197,0012K3
08/12/20232,13%3,94189,00189,70189,00189,703782
01/12/20230,03%0,06185,06185,82185,06185,823702
30/11/20230,87%1,60185,00185,30185,00185,30185K7
24/11/20230,49%0,90183,40183,40183,40183,40183K6
17/11/20233,46%6,11182,50184,50182,50184,503672
10/11/20230,79%1,38176,39177,12176,39177,123532
08/11/20230,34%0,59175,01174,59174,59175,01262K5
07/11/2023-1,42%-2,52174,42184,00171,55186,053M95
06/11/2023-0,87%-1,56176,94176,00176,00176,94176K9
03/11/20234,02%6,90178,50174,00173,00178,50358K14
01/11/20230,53%0,90171,60171,60171,60171,601711
31/10/20234,09%6,70170,70167,84167,04171,10171K7
30/10/2023-3,53%-6,00164,00160,00160,00164,56160K6
27/10/20232,29%3,80170,00167,20166,00170,806744
24/10/20231,96%3,20166,20166,87166,20166,873332
23/10/2023-1,81%-3,00163,00162,30162,30163,003252
20/10/20231,32%2,16166,00169,00165,00169,006684
13/10/2023-0,10%-0,16163,84162,40162,40163,843262
06/10/2023-1,86%-3,10164,00163,20163,20164,003272
05/10/2023-2,85%-4,90167,10166,50166,50167,103332
29/09/20232,47%4,15172,00173,00172,00173,003452
22/09/2023-0,68%-1,15167,85169,00167,85169,006732
15/09/20231,44%2,40169,00169,50169,00169,503382
13/09/2023-2,57%-4,40166,60166,60166,60166,601661
08/09/2023-3,12%-5,50171,00170,20170,20171,003412
05/09/2023-0,43%-0,77176,50176,00176,00176,503522
04/09/20230,89%1,57177,27177,27177,27177,271771
01/09/20234,46%7,50175,70175,90175,70175,903512
30/08/20234,80%7,70168,20168,20168,20168,2034K2
25/08/2023-2,61%-4,30160,50161,20160,50161,203212
22/08/20233,32%5,30164,80164,80164,80164,803292
21/08/20232,24%3,50159,50159,80159,50159,803192
18/08/2023-2,01%-3,20156,00156,00155,00156,006233
16/08/2023-0,38%-0,60159,20159,20159,20159,201591
15/08/2023-0,62%-1,00159,80159,80159,80159,809581
14/08/20233,74%5,80160,80160,00160,00160,8033K4
10/08/20230,00%0,00155,00155,40155,00155,403102
09/08/2023-2,52%-4,00155,00154,40154,40155,003092
08/08/2023-19,37%-38,20159,00152,01152,01162,401M36
03/08/2023-1,15%-2,30197,20196,80196,80197,203942
02/08/2023-0,65%-1,30199,50199,00199,00199,503982
31/07/20230,40%0,80200,80200,80200,80200,802001
27/07/2023-2,82%-5,80200,00204,80199,50205,501K6
26/07/2023-0,39%-0,80205,80205,00205,00205,804102
25/07/20232,28%4,60206,60207,00206,60207,00114K5
24/07/20230,50%1,00202,00202,00202,00202,0020K1
21/07/20230,60%1,20201,00201,00201,00201,002011
20/07/20230,91%1,80199,80200,40199,80200,404002
18/07/20233,45%6,60198,00197,10197,10198,003952
14/07/2023-2,45%-4,80191,40190,80190,80191,403822
12/07/20232,35%4,50196,20196,80196,20196,803932
05/07/20231,70%3,20191,70192,30191,70192,303842
29/06/20233,70%6,72188,50186,80185,76189,187504
23/06/2023-4,33%-8,22181,78180,01180,01182,73101K7
15/06/2023-1,20%-2,30190,00187,00187,00190,917554
13/06/20231,53%2,90192,30192,30192,30192,3012K1
12/06/20230,00%0,00189,40189,40189,40189,403781
09/06/2023-5,02%-10,00189,40190,00189,40190,007583
07/06/20233,85%7,40199,40199,50199,40199,503982
01/06/2023-2,93%-5,80192,00192,00192,00192,001M30
31/05/20232,62%5,05197,80197,70197,70197,803952
26/05/2023-3,59%-7,18192,75195,83192,61195,83195K4
24/05/2023-0,01%-0,01199,93199,93199,93199,931991
11/05/2023-8,98%-19,73199,94199,94199,94199,941991
09/05/2023-7,36%-17,46219,67234,24219,67234,241M52
04/05/2023-2,50%-6,07237,13238,32237,13238,324752
28/04/2023-0,25%-0,60243,20239,00239,00243,20263K5
25/04/20230,33%0,81243,80243,80243,80243,802431
24/04/20230,20%0,49242,99242,99242,99242,992421
20/04/20230,41%1,00242,50242,50242,50242,5012K1
19/04/20233,21%7,50241,50241,50241,50241,5012K2
14/04/20231,23%2,85234,00236,00234,00236,3047K3
06/04/20231,91%4,33231,15231,15231,15231,1523K1
05/04/2023-1,18%-2,72226,82227,00225,99227,3545K8
03/04/2023-1,48%-3,45229,54229,54229,54229,5423K1
31/03/20231,73%3,97232,99232,99232,99232,9923K1
27/03/20234,31%9,46229,02229,90229,02229,904582
23/03/20230,72%1,56219,56223,00219,56223,008852
15/03/2023-1,74%-3,85218,00217,00217,00218,004352
10/03/2023-1,27%-2,85221,85221,85221,85221,85222K3
09/03/2023-2,17%-4,98224,70225,00224,70225,00137K4
07/03/2023-3,90%-9,32229,68229,68229,68229,682K1
02/03/2023-2,45%-6,00239,00238,80238,80239,005K2
27/02/20232,17%5,20245,00246,24245,00246,244912
23/02/2023-3,11%-7,70239,80239,80239,80239,80144K4
17/02/2023-1,91%-4,83247,50248,00247,50249,00248K6
15/02/20232,16%5,33252,33252,33252,33252,337561
10/02/20232,40%5,80247,00240,00240,00247,0048K3
09/02/2023-17,82%-52,30241,20273,76238,96273,762M56
02/02/20233,35%9,50293,50291,00290,00293,5030K3
30/01/2023-0,35%-1,00284,00284,00284,00284,0057K1
27/01/20232,15%6,00285,00279,00279,00286,00113K6
26/01/2023-1,41%-4,00279,00278,98278,98279,00112K2
25/01/2023-0,70%-2,00283,00276,66276,00283,912K8
24/01/2023-2,52%-7,36285,00283,62283,00286,521K4
19/01/2023-1,73%-5,14292,36293,77292,36293,775862
18/01/2023-0,93%-2,80297,50297,50297,50297,502971
17/01/20231,99%5,85300,30300,35300,30300,35691K9
16/01/20230,49%1,45294,45294,45294,45294,452941
12/01/2023--293,00293,00293,00293,00117K2


*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