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
menu


Cotação atual, histórico e gráfico do papel: I1QV34

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
29/04/20250,77%1,65214,59211,47211,47214,593K2
25/04/2025-1,53%-3,30212,94212,94212,94212,942121
23/04/20258,12%16,24216,24216,24216,24216,241K1
22/04/2025-9,09%-20,00200,00200,00200,00200,004001
07/04/2025-5,01%-11,60220,00220,00220,00220,004401
04/04/2025-3,50%-8,40231,60235,00231,60235,0025K2
03/04/2025-10,60%-28,47240,00240,00240,00240,002401
06/03/2025-3,43%-9,54268,47268,47268,47268,471K1
25/02/20250,00%0,00278,01278,01278,01278,018K1
17/02/2025-7,45%-22,39278,01278,01278,01278,011K1
31/10/20240,33%1,00300,40301,64300,40301,64392K19
24/10/2024-6,41%-20,52299,40299,40299,40299,50389K17
09/10/2024-3,46%-11,47319,92319,92319,92319,923191
22/07/20243,74%11,94331,39331,39331,39331,39789K3
18/07/20240,24%0,75319,45319,36319,36319,45824K6
17/07/20244,95%15,02318,70319,09318,70319,09823K6
12/07/20241,91%5,68303,68303,68303,68303,683K1
17/05/20240,74%2,20298,00298,00298,00298,003K2
14/05/2024-1,60%-4,80295,80295,80295,80295,802951
13/05/2024-0,79%-2,40300,60300,60300,60300,603001
29/04/20240,90%2,70303,00303,00303,00303,006K1
26/04/2024-3,13%-9,70300,30300,30300,30300,303K1
24/04/2024-1,86%-5,89310,00313,10310,00313,1026K59
21/03/2024-0,97%-3,11315,89314,96313,41317,7577K228
07/03/20241,99%6,21319,00319,00319,00319,009571
01/03/202417,66%46,94312,79315,00312,79315,0071K228
29/01/20240,37%0,98265,85265,95265,85265,953K2
23/01/20241,58%4,13264,87264,87264,87264,871K1
10/01/2024-3,20%-8,62260,74260,74260,74260,742K1
02/01/20243,08%8,06269,36269,36269,36269,362691
29/11/202315,57%35,21261,30264,80261,30264,801K2
27/10/20230,00%0,00226,09226,09226,09226,092261
25/10/2023-9,39%-23,43226,09226,32225,40226,558K35
17/10/20230,11%0,27249,52247,75247,75250,2522K89
16/10/2023-1,88%-4,77249,25249,00248,75250,0038K153
09/10/20230,90%2,27254,02254,02254,02254,0213K7
25/09/2023-2,37%-6,10251,75251,75251,75251,751K5
14/09/2023-2,71%-7,19257,85259,74257,85259,7426K101
11/09/2023-4,66%-12,96265,04277,97265,04277,975432
31/08/20232,04%5,57278,00278,00278,00278,003K1
29/08/2023-0,21%-0,57272,43272,97272,16272,9721K66
28/08/20232,44%6,51273,00273,00273,00273,002731
18/08/2023-1,40%-3,78266,49267,50265,95267,5041K85
10/08/20230,40%1,08270,27270,00270,00270,279K5
09/08/20232,68%7,02269,19269,73269,11270,0023K84
08/08/20230,73%1,91262,17262,17262,17262,172621
01/08/2023-3,00%-8,06260,26260,00259,22260,2617K25
29/06/20235,22%13,32268,32266,76266,24268,5820K76
23/06/2023-0,07%-0,17255,00255,00255,00255,009K1
19/06/2023-2,25%-5,87255,17255,17255,17255,172551
16/06/20231,77%4,54261,04260,26260,26261,0449K2
15/06/2023-0,68%-1,75256,50256,50256,50256,5049K1
12/06/20232,68%6,75258,25258,75257,50260,252K7
06/06/20230,40%1,00251,50251,50251,50251,501K1
23/05/20230,10%0,25250,50250,75250,50251,009K24
22/05/20234,38%10,49250,25249,75249,50250,2530K51
18/05/20232,20%5,16239,76239,76239,76239,762391
15/05/20231,39%3,22234,60234,60234,60234,602341
12/05/2023-2,42%-5,75231,38230,92230,46231,8424K103
08/05/20232,49%5,75237,13234,60234,60237,134712
04/05/2023-9,62%-24,62231,38233,22230,23233,223K11
19/04/20232,09%5,25256,00256,00256,00256,008K1
17/04/20231,72%4,25250,75248,00247,50250,7520K60
14/04/2023-0,99%-2,47246,50246,50246,50246,504931
10/04/2023-0,81%-2,03248,97248,25248,25249,5019K39
31/03/20231,01%2,50251,00248,75248,75251,004K2
29/03/20231,22%3,00248,50248,50248,50248,502481
28/03/2023-4,57%-11,75245,50244,00244,00246,503K10
21/03/2023-4,50%-12,11257,25255,50255,50257,251K4
14/03/20233,70%9,62269,36269,36269,36269,362691
13/03/2023-9,50%-27,26259,74269,99257,40269,993K12
03/03/20231,91%5,39287,00283,92283,92287,005702
02/03/20233,06%8,37281,61281,61281,61281,612811
01/03/20230,10%0,27273,24273,24273,24273,242731
28/02/2023-9,69%-29,28272,97272,16272,16274,0511K31
09/02/2023-0,74%-2,25302,25305,04302,25305,353K11
08/02/20231,46%4,39304,50306,00303,90306,0033K92
06/02/20235,28%15,04300,11300,11300,11300,116K1
18/01/20231,68%4,71285,07285,36285,07285,651K4
13/01/2023-0,67%-1,89280,36281,05280,36281,0519K2
12/01/2023-0,78%-2,23282,25282,81281,62283,319K32
11/01/20231,05%2,96284,48285,94284,48285,945702
10/01/20233,13%8,55281,52281,52281,52281,525631
09/01/2023-2,60%-7,29272,97274,32272,97274,322K9
04/01/20231,17%3,24280,26281,34280,26284,0431K104
29/12/20223,32%8,91277,02274,59274,59278,378K28
19/12/20220,79%2,10268,11268,11268,11268,112681
16/12/2022-9,52%-27,99266,01222,91222,91266,014882
13/12/20227,49%20,49294,00294,00294,00294,002941
08/12/2022-0,63%-1,73273,51273,78273,24274,054K13
06/12/2022-4,61%-13,31275,24278,32273,56278,592K9
01/12/2022-4,36%-13,15288,55287,39287,39288,8427K64
16/11/20220,17%0,50301,70301,70301,70301,7046K1
14/11/20221,07%3,20301,20301,20301,20301,203011
11/11/2022-1,08%-3,24298,00298,00298,00298,007K1
10/11/202213,38%35,56301,24292,99292,99301,242K2
09/11/2022-1,11%-2,97265,68268,11265,68268,653K12
07/11/20224,19%10,80268,65262,00262,00268,651K3
04/11/2022-4,02%-10,80257,85257,85257,85257,852571
01/11/2022-2,36%-6,48268,65268,65268,65268,653K1
31/10/2022-0,83%-2,29275,13275,13275,13275,132751
28/10/20224,20%11,18277,42277,37276,12277,944K10
27/10/20222,40%6,24266,24266,24266,24266,2411K1
25/10/20229,12%21,74260,00260,00260,00260,002601
24/10/20223,59%8,26238,26238,26238,26238,264761
10/10/2022-2,13%-5,00230,00230,00230,00230,002301
07/10/2022-6,00%-15,00235,00235,00235,00235,002351
05/10/20224,22%10,13250,00248,00248,00250,002K3
03/10/2022-3,57%-8,88239,87239,87239,87239,872391
23/09/2022-5,60%-14,77248,75246,00245,75249,0015K32
19/09/2022-4,31%-11,88263,52261,36260,82263,5239K125
06/09/20221,69%4,59275,40271,01271,01276,2143K92
02/09/2022-1,70%-4,69270,81271,08270,81271,088123
30/08/2022-10,90%-33,70275,50275,50275,50275,50112K2
18/08/2022-1,89%-5,96309,20309,49309,01309,492M21
16/08/20223,33%10,17315,16315,33315,16315,45146K136
10/08/2022-1,39%-4,29304,99304,99304,99304,99242K1
02/08/20226,54%18,99309,28309,28309,28309,2811K1
08/07/20221,84%5,25290,29292,90290,29292,908762
30/06/20222,72%7,56285,04283,64283,36285,042K6
29/06/2022-0,90%-2,52277,48278,88277,48278,88168K6
24/06/20228,82%22,69280,00279,42279,42280,0052K2
10/06/2022-6,19%-16,99257,31259,47257,31260,0142K162
07/06/20228,32%21,06274,30271,00271,00274,3054K154
31/05/2022-0,73%-1,86253,24254,71253,24254,718K17
17/05/2022-1,66%-4,31255,10255,10255,10255,106M1
12/05/2022-0,40%-1,05259,41260,75259,41260,75312K3
10/05/2022-3,54%-9,55260,46260,97260,27261,023M409
05/05/2022-1,01%-2,75270,01270,51269,87270,519M304
28/04/2022-0,96%-2,65272,76265,73265,73272,765382
22/04/2022-1,78%-4,99275,41275,41275,41275,41413K3
20/04/20221,10%3,06280,40281,97279,73281,971K4
19/04/2022-6,73%-20,02277,34277,74277,31277,74418K12
07/04/2022--297,36288,40288,40297,368832


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar