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: I1RM34

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
22/07/20240,00%0,00549,15549,15549,15549,155491
19/07/20240,00%0,00549,15548,64548,64549,1510K3
18/07/20243,84%20,31549,15542,70542,70549,1547K6
15/07/20240,48%2,52528,84528,84528,84528,8415K1
12/07/20240,61%3,20526,32526,32526,32526,322K1
11/07/20244,42%22,12523,12501,00501,00526,2417K4
01/07/20242,93%14,28501,00501,00501,00501,0020K1
26/06/20241,38%6,63486,72486,72486,72486,722K1
19/06/20240,05%0,24480,09480,09480,09480,099601
18/06/20242,71%12,67479,85467,19467,19479,853K6
11/06/20243,92%17,63467,18467,18467,18467,1814K1
07/06/20247,04%29,55449,55449,55449,55449,554491
22/05/20240,00%0,00420,00420,00420,00420,009K2
21/05/2024-0,47%-2,00420,00420,00420,00420,004201
16/05/20240,03%0,11422,00422,00422,00422,003K1
15/05/20246,54%25,89421,89421,89421,89421,898431
29/04/20241,18%4,60396,00396,00396,00396,007921
12/04/20240,00%0,00391,40391,40391,40391,407821
11/04/2024-1,86%-7,40391,40386,08386,08391,408K3
08/04/2024-1,09%-4,40398,80398,80398,80398,803981
01/04/20240,59%2,38403,20403,20403,20403,204031
22/03/20240,00%0,00400,82400,82400,82400,828011
19/03/2024-0,36%-1,46400,82405,21400,82405,212K2
12/03/2024-1,21%-4,92402,28402,28402,28402,284021
08/03/20241,57%6,28407,20407,20407,20407,202K1
05/03/20243,97%15,32400,92400,92400,92400,922K1
04/03/20244,02%14,90385,60385,60385,60385,603851
28/02/202411,08%36,99370,70377,11370,70377,117472
19/02/2024-0,96%-3,23333,71333,65333,65333,711K2
05/02/20244,31%13,93336,94336,94336,94336,943361
05/01/2024-4,81%-16,31323,01323,01323,01323,0132K1
02/01/2024-1,09%-3,74339,32339,32339,32339,323391
28/12/20232,41%8,08343,06343,06343,06343,061K1
26/12/2023-0,29%-0,96334,98335,94334,98335,945K2
20/12/20230,30%0,99335,94335,94335,94335,946711
18/12/20230,00%-0,01334,95334,95334,95334,953341
15/12/20236,34%19,96334,96335,24334,96335,246K2
13/12/20230,04%0,12315,00315,00315,00315,002K1
08/12/20231,79%5,54314,88314,88314,88314,883141
21/11/20231,76%5,34309,34309,34309,34309,343091
14/11/20235,45%15,70304,00304,00304,00304,002K2
07/11/2023-5,30%-16,14288,30289,88288,30289,881K2
03/11/20232,09%6,24304,44302,60302,60304,442K6
23/10/2023-3,23%-9,94298,20296,70296,70298,202K2
18/10/2023-0,80%-2,48308,14308,14308,14308,146161
17/10/20232,24%6,82310,62310,62310,62310,623101
13/10/2023-0,13%-0,40303,80303,80303,80303,803031
09/10/20233,79%11,10304,20304,20304,20304,203041
03/10/2023-2,79%-8,40293,10293,10293,10293,1016K1
02/10/20230,50%1,50301,50300,00300,00301,506012
28/09/2023-0,99%-3,00300,00300,00300,00300,003K1
27/09/2023-1,67%-5,14303,00303,00303,00303,003031
25/09/2023-0,60%-1,86308,14308,14308,14308,149241
21/09/2023-0,70%-2,17310,00310,00310,00310,002K1
20/09/2023-0,59%-1,85312,17312,17312,17312,1716K1
18/09/20230,00%-0,01314,02314,02314,02314,023141
14/09/20231,00%3,10314,03310,93310,93314,032K2
12/09/20230,00%0,00310,93310,93310,93310,933101
11/09/20230,52%1,62310,93310,93310,93310,9321K1
04/09/20234,04%12,01309,31309,31309,31309,311K1
24/08/20230,37%1,10297,30299,10297,30299,102K2
23/08/20230,14%0,40296,20295,80295,80296,2010K2
22/08/2023-0,80%-2,40295,80295,80295,80295,802951
15/08/2023-0,09%-0,27298,20298,24298,20298,248942
09/08/2023-0,11%-0,33298,47298,47298,47298,472981
08/08/20230,00%0,00298,80298,80298,80298,802981
07/08/20231,01%3,00298,80298,80298,80298,801K1
04/08/20232,49%7,20295,80295,80295,80295,802951
03/08/2023-1,50%-4,40288,60288,60288,60288,602881
27/07/2023-0,16%-0,48293,00293,00293,00293,008791
26/07/2023-0,46%-1,36293,48293,48293,48293,482931
25/07/20236,30%17,48294,84280,01280,01294,841K4
05/07/20230,71%1,95277,36277,36277,36277,368321
04/07/20232,22%5,98275,41275,41275,41275,413K1
30/06/2023-1,10%-3,00269,43272,43269,43272,708143
29/06/20232,13%5,67272,43267,84267,84272,432K4
28/06/20230,03%0,09266,76266,67266,67266,764K2
27/06/20232,57%6,69266,67266,67266,67266,675331
23/06/2023-1,17%-3,07259,98264,16259,98264,167843
22/06/2023-0,97%-2,57263,05263,05263,05263,051K1
20/06/2023-3,55%-9,79265,62268,00265,62268,003K4
14/06/20230,00%0,00275,41275,41275,41275,418261
12/06/2023-0,03%-0,09275,41275,41275,41275,412751
07/06/20230,00%0,00275,50275,50275,50275,505511
06/06/20230,63%1,72275,50275,50275,50275,502K1
05/06/20230,90%2,43273,78273,78273,78273,782731
02/06/20230,87%2,35271,35271,35271,35271,358141
31/05/2023-2,36%-6,50269,00269,00269,00269,005381
22/05/2023-0,90%-2,50275,50275,50275,50275,501K1
19/05/20230,28%0,78278,00278,00278,00278,005561
03/05/20231,42%3,87277,22277,22277,22277,2214K1
27/04/20232,57%6,85273,35273,35273,35273,351K1
19/04/20232,19%5,72266,50266,50266,50266,501K1
17/04/2023-1,59%-4,21260,78260,78260,78260,782601
14/04/2023-0,36%-0,96264,99265,95264,99265,957K2
13/04/20231,18%3,09265,95265,95265,95265,952651
06/04/20230,71%1,86262,86261,47261,47262,866K2
05/04/2023-2,62%-7,03261,00261,00261,00261,0010K1
03/04/20231,77%4,65268,03270,00268,03270,001K2
30/03/20231,22%3,18263,38263,38263,38263,381K1
29/03/2023-1,15%-3,04260,20260,20260,20260,202601
27/03/2023-1,59%-4,26263,24263,24263,24263,242631
22/03/2023-1,32%-3,58267,50267,50267,50267,505351
13/03/2023-0,40%-1,08271,08271,08271,08271,0818K1
10/03/2023-0,78%-2,14272,16272,16272,16272,162721
09/03/2023-2,00%-5,60274,30274,30274,30274,302741
07/03/2023-1,27%-3,60279,90281,31279,90281,311K2
03/03/20233,66%10,00283,50283,50283,50283,501K1
24/02/20230,18%0,50273,50273,50273,50273,505471
23/02/20234,80%12,50273,00267,02267,02273,005402
22/02/2023-4,58%-12,50260,50260,50260,50260,502601
17/02/2023-1,82%-5,05273,00273,00273,00273,002731
16/02/20230,01%0,04278,05275,00275,00278,051K3
13/02/2023-2,54%-7,24278,01278,01278,01278,012781
02/02/20231,86%5,21285,25285,25285,25285,251K1
30/01/20234,70%12,57280,04280,04280,04280,042801
26/01/2023-1,22%-3,30267,47267,47267,47267,472671
23/01/20231,30%3,47270,77270,77270,77270,775K1
20/01/20230,25%0,66267,30265,99265,99267,307992
17/01/20230,10%0,27266,64266,64266,64266,641K1
16/01/20235,65%14,25266,37266,14252,13266,3724K3
13/01/2023-5,08%-13,48252,12252,12252,12252,127562
12/01/20233,19%8,20265,60265,60265,60265,6032K1
10/01/2023-2,62%-6,92257,40259,99257,40259,997742
05/01/20231,45%3,78264,32264,04264,04264,325K2
23/12/2022-1,20%-3,16260,54260,54260,54260,542601
21/12/20221,98%5,11263,70263,70263,70263,702K1
20/12/2022-2,07%-5,47258,59259,50258,59259,503K2
19/12/2022-2,89%-7,85264,06271,91264,06271,9112K7
16/12/2022-8,80%-26,23271,91276,50271,73276,507K7
14/12/20220,89%2,63298,14296,87296,87298,149K2
13/12/20221,65%4,80295,51295,51295,51295,515911
12/12/20221,32%3,79290,71289,28289,23290,714K3
06/12/2022--286,92287,97286,92287,974K4


*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. (v4.2.8)
www.ibovx.com.br


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