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: I1SR34

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
30/06/2022-0,14%-0,15104,80104,00104,00105,28250K17
29/06/2022-3,55%-3,86104,95104,83104,83106,00769K5
27/06/2022-0,55%-0,60108,81109,41108,81109,4163K3
24/06/20221,83%1,97109,41109,10109,10109,4154K2
23/06/20223,11%3,24107,44104,30104,30107,4420K12
22/06/20224,15%4,15104,20103,09103,09104,20631K4
21/06/20222,44%2,38100,05100,0099,70100,06377K35
20/06/2022-1,68%-1,6797,67100,3097,67100,3011K2
17/06/2022-0,66%-0,6699,3498,8098,7099,341K9
15/06/20222,04%2,00100,00100,00100,00100,006001
14/06/2022-1,80%-1,8098,0099,0097,0099,002M8
13/06/2022-2,38%-2,4399,80100,0099,80100,4011K4
10/06/2022-2,59%-2,72102,23103,23102,23103,2335K2
09/06/2022-1,58%-1,68104,95104,95104,95104,95646K1
08/06/2022-1,27%-1,37106,63108,02106,63108,0217K9
07/06/20224,45%4,60108,00106,35106,35108,005K5
06/06/2022-1,16%-1,21103,40104,10103,40104,101K3
03/06/2022-3,76%-4,09104,61105,00104,40105,276K10
02/06/20224,57%4,75108,70103,80103,80108,707K7
01/06/2022-3,57%-3,85103,95107,70103,95107,751K3
31/05/2022-0,26%-0,28107,80106,48106,48108,6837K305
27/05/20220,77%0,83108,08108,59108,08108,5953K3
26/05/20220,31%0,33107,25101,03101,03108,0030K15
25/05/20221,57%1,65106,92105,51105,35107,3647K378
24/05/2022-0,48%-0,51105,27104,23103,07105,89189K13
23/05/2022-0,39%-0,41105,78105,93103,95106,50170K386
20/05/2022-1,88%-2,03106,19108,02104,49108,021M309
19/05/20221,22%1,30108,22106,72106,72108,226K6
18/05/2022-4,20%-4,69106,92110,07106,70110,0736K327
17/05/20221,14%1,26111,61110,35109,67111,61385K6
16/05/2022-2,00%-2,25110,35111,10110,00111,293K7
13/05/20224,23%4,57112,60112,85111,32113,776K14
12/05/2022-0,68%-0,74108,03106,95106,95108,032K3
11/05/20220,68%0,74108,77107,85107,85111,102K5
10/05/20220,49%0,53108,03107,47107,47109,422M10
09/05/2022-4,71%-5,31107,50112,31107,47112,3112K9
06/05/2022-3,21%-3,74112,81115,71112,81115,7111K11
05/05/2022-4,07%-4,94116,55118,00116,55118,006K8
04/05/20222,36%2,80121,49119,28119,28121,49773K9
03/05/2022-2,75%-3,35118,69125,00118,07125,0076K13
02/05/20223,21%3,79122,04120,24119,20122,2858K331
29/04/2022-1,75%-2,11118,25119,16118,25120,35235K8
28/04/20222,00%2,36120,36120,48120,36121,0914K7
27/04/2022-3,22%-3,92118,00122,40118,00123,4920K12
26/04/2022-1,92%-2,39121,92126,48121,68126,48123K171
25/04/20221,71%2,09124,31120,84120,84126,3444K7
22/04/2022-13,05%-18,34122,22127,99121,27127,9952K25
20/04/20221,91%2,63140,56137,94137,94141,8313K9
19/04/20227,54%9,67137,93129,61129,61138,19356K23
18/04/2022-2,02%-2,65128,26130,00128,26130,0085K16
14/04/2022-1,56%-2,08130,91135,00130,91135,00621K14
13/04/20222,54%3,29132,99132,61132,36132,995K3
12/04/2022-1,22%-1,60129,70132,73129,70132,737833
11/04/2022-3,61%-4,92131,30134,50131,10134,50234K10
08/04/2022-1,40%-1,93136,22138,46136,22138,465K11
07/04/20221,01%1,38138,15136,77136,77138,56792K7
06/04/2022-0,42%-0,57136,77134,65133,96136,7724K13
05/04/2022-1,14%-1,58137,34139,20137,34140,242K8
04/04/2022-1,81%-2,56138,92141,47138,92141,82201K11
01/04/2022-2,47%-3,58141,48142,40141,48142,4010K6
31/03/2022-0,17%-0,25145,06145,89144,61145,894K11
30/03/20220,87%1,25145,31144,30144,30145,6138K9
29/03/20222,80%3,93144,06140,84140,84144,0612K12
28/03/20225,71%7,57140,13139,28139,16140,13246K14
25/03/2022-1,19%-1,60132,56136,08132,56136,50218K8
24/03/20220,34%0,46134,16133,25132,07134,6825K16
23/03/2022-4,89%-6,87133,70137,62133,42137,6222K9
22/03/20220,45%0,63140,57140,56140,35140,987K37
21/03/2022-3,56%-5,16139,94145,10139,00145,10251K10
18/03/20221,38%1,97145,10143,79143,40145,10249K6
17/03/20221,53%2,15143,13141,54141,12143,13506K27
16/03/20220,71%0,99140,98142,80140,70142,802K5
15/03/20223,62%4,89139,99137,26137,26139,997M3
14/03/2022-2,72%-3,78135,10139,35135,10139,95714K8
11/03/20220,71%0,98138,88138,88138,88138,88186K1
10/03/2022-1,83%-2,57137,90138,04137,19138,8842K17
09/03/20223,12%4,25140,47139,58137,41140,47636K20
08/03/2022-9,21%-13,82136,22147,00136,22147,00220K22
07/03/2022-1,49%-2,27150,04152,05150,04152,051K3
04/03/20221,47%2,20152,31150,11150,11153,30492K8
03/03/2022-2,25%-3,46150,11152,70150,00152,70364K636
02/03/2022-2,80%-4,43153,57154,80152,10154,80739K8
25/02/20227,89%11,55158,00149,10149,10158,00250K36
24/02/20225,46%7,58146,45137,00136,49146,58908K11
23/02/2022-3,41%-4,91138,87141,96138,74142,10134K16
22/02/2022-0,06%-0,08143,78142,66142,00143,88518K14
21/02/20220,01%0,01143,86143,86143,86143,861431
18/02/2022-2,84%-4,20143,85146,92143,55146,92384K1.148
17/02/2022-0,21%-0,31148,05149,10147,87149,10674K6
16/02/2022-0,34%-0,51148,36149,70148,16149,701M26
15/02/20221,10%1,62148,87148,45148,35149,10233K5
14/02/2022-1,00%-1,48147,25147,25145,50148,508K14
11/02/2022-2,50%-3,82148,73152,60148,73152,6017K9
10/02/20220,07%0,10152,55150,00150,00153,001K6
09/02/20222,79%4,14152,45151,08151,08153,90173K6
08/02/2022-1,13%-1,69148,31148,50147,34149,99801K9
07/02/2022-1,86%-2,85150,00152,64150,00153,6018K16
04/02/20220,10%0,16152,85153,00150,60153,001M34
03/02/2022-1,36%-2,11152,69152,85152,09152,85608K6
02/02/20223,06%4,60154,80154,35154,20155,2523K17
01/02/20220,63%0,94150,20151,00150,20151,6516K6
31/01/20223,21%4,64149,26147,88147,88149,262972
28/01/20221,86%2,64144,62140,98140,98145,32492K100
27/01/2022-1,25%-1,80141,98143,78141,98143,78573K9
26/01/20220,90%1,28143,78146,00142,66148,97883K174
25/01/2022-3,39%-5,00142,50144,75142,20144,757K19
24/01/2022-0,30%-0,44147,50146,26141,30147,50522K12
21/01/2022-7,45%-11,91147,94147,20146,40149,9228K11
20/01/20220,17%0,27159,85159,58159,58159,871K4
19/01/2022-3,03%-4,98159,58166,21159,58166,21595K35
18/01/2022-4,21%-7,23164,56168,64164,56168,6475K14
17/01/20221,77%2,98171,79171,23171,22171,798K10
14/01/2022-2,43%-4,20168,81172,42168,81172,42612K5
13/01/2022-3,30%-5,90173,01181,22173,01181,22961K18
12/01/2022-2,17%-3,97178,91183,00178,90183,88100K12
11/01/2022-0,49%-0,90182,88183,06182,88183,063K4
10/01/20220,34%0,62183,78184,46178,74184,5277K284
07/01/2022-5,20%-10,04183,16186,58183,16186,588K9
06/01/2022-1,06%-2,06193,20193,20193,20193,205791
05/01/2022-3,79%-7,70195,26201,16195,26201,1626K7
04/01/2022-0,02%-0,04202,96202,00200,80203,60593K8
03/01/2022-0,61%-1,24203,00202,19202,19203,0017K10
30/12/2021-1,26%-2,61204,24203,91203,91205,1714M716
29/12/20210,72%1,47206,85206,85206,85206,851K1
28/12/20210,31%0,63205,38204,75204,75206,6717K3
27/12/2021-0,51%-1,05204,75206,85204,75207,2713K5
23/12/20210,64%1,30205,80204,63204,63207,805K5
22/12/20213,99%7,85204,50199,00199,00204,50244K8
21/12/20213,71%7,03196,65191,94191,94196,656K3
20/12/2021-2,06%-3,99189,62193,61186,77193,6179K133
17/12/20213,21%6,03193,61193,23193,23193,6113K2
15/12/20210,23%0,43187,58186,78186,78187,583K2
14/12/2021-3,36%-6,51187,15187,53185,82187,53126K5
13/12/2021--193,66193,66193,66193,662K1


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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