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: 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
13/02/20250,99%1,67171,02169,35169,35171,0228K9
12/02/2025-0,29%-0,49169,35168,00168,00170,0010K7
11/02/2025-0,89%-1,52169,84170,76169,63170,7612K3
10/02/20250,90%1,53171,36171,40170,06172,06126K6
07/02/20250,21%0,36169,83170,51169,47170,5121K9
06/02/2025-1,45%-2,50169,47170,60168,57170,6019K15
05/02/20253,57%5,93171,97170,60170,20171,9747K6
04/02/2025-0,74%-1,24166,04166,43166,04168,9722K108
03/02/20250,26%0,43167,28165,41165,00170,0714K8
31/01/2025-1,45%-2,45166,85171,00166,85171,008K8
30/01/20251,18%1,98169,30172,22169,30172,6574K12
29/01/2025-0,46%-0,77167,32169,20167,32169,205K5
28/01/2025-0,84%-1,43168,09168,00166,27168,93538K12
27/01/2025-1,97%-3,40169,52170,00167,85170,6080K17
24/01/2025-4,36%-7,88172,92178,00169,49178,0071K22
23/01/20250,11%0,19180,80184,00179,00184,0077K12
22/01/2025-0,11%-0,19180,61183,20180,61183,2087K6
21/01/2025-0,20%-0,36180,80181,00179,27182,00708K10
20/01/20250,78%1,41181,16177,33177,33181,166K4
17/01/20252,07%3,65179,75177,00177,00180,9923K14
16/01/20250,65%1,14176,10175,60175,60176,101M2
15/01/20258,07%13,06174,96170,51170,51175,67159K10
14/01/2025-1,72%-2,83161,90165,00161,90165,1249K9
13/01/2025-1,57%-2,63164,73164,01162,01165,00849K13
10/01/20250,52%0,86167,36168,17167,36168,1739K4
09/01/20250,16%0,26166,50166,50166,50166,501661
08/01/20252,85%4,61166,24167,34166,20167,3434K8
07/01/2025-2,15%-3,55161,63165,00160,86167,07330K1.164
06/01/20250,41%0,67165,18162,37162,37165,4364K9
03/01/20251,40%2,27164,51162,88162,88165,7624K5
02/01/2025-1,00%-1,64162,24164,48162,22164,481K3
30/12/2024-0,72%-1,19163,88161,41161,20163,8854K6
27/12/2024-0,71%-1,18165,07167,20164,56167,2035K6
26/12/20242,17%3,53166,25162,72162,72166,2570K124
23/12/20241,60%2,56162,72162,24162,24162,7225K2
20/12/2024-0,52%-0,83160,16158,80158,70161,008M36
19/12/2024-3,27%-5,44160,99165,55160,99165,5532K11
18/12/20240,41%0,68166,43167,41166,26169,0065K11
17/12/2024-0,29%-0,49165,75167,79165,42167,792K9
16/12/20241,27%2,08166,24162,80162,80166,5149K15
13/12/20240,59%0,96164,16163,64163,64164,7544K13
12/12/20240,59%0,96163,20163,85163,20165,75416K10
11/12/2024-0,47%-0,76162,24163,00162,24165,8570K11
10/12/2024-0,23%-0,37163,00164,00163,00164,004903
09/12/2024-2,76%-4,63163,37168,40161,60168,4016K13
06/12/20242,09%3,44168,00164,48164,48168,64119K21
05/12/2024-0,78%-1,29164,56165,58162,73165,58519K160
04/12/20241,42%2,33165,85164,80164,80166,5689K16
03/12/2024-0,97%-1,60163,52163,66162,18163,7835K13
02/12/20241,49%2,42165,12164,50163,68165,92483K197
29/11/20240,07%0,12162,70164,78160,70165,40566K218
28/11/20241,11%1,78162,58162,59162,58162,592K2
27/11/20242,34%3,68160,80159,60157,20160,8021K15
26/11/20241,10%1,71157,12156,16156,16158,08373K15
25/11/2024-2,28%-3,63155,41159,84154,76159,84173K1.087
22/11/2024-0,90%-1,44159,04161,60158,05161,6010K11
21/11/20242,97%4,63160,48157,60157,60160,487K9
19/11/20241,56%2,40155,85153,30153,30155,8522K11
18/11/2024-2,23%-3,50153,45153,45152,42154,009M15
14/11/20240,42%0,65156,95156,32156,32157,60148K5
13/11/20240,87%1,35156,30154,80154,65156,30567K8
12/11/20240,49%0,75154,95154,50154,34155,1016K9
11/11/20240,13%0,20154,20156,97154,20158,0049K12
08/11/20243,39%5,05154,00151,00151,00155,7674K15
07/11/20241,74%2,55148,95145,35145,35149,402K7
06/11/2024-1,01%-1,50146,40152,70145,88152,7021K9
05/11/20240,61%0,90147,90148,05147,60149,2917K10
04/11/2024-1,28%-1,90147,00148,50146,55148,508K10
01/11/20241,71%2,50148,90146,40146,10148,903K7
31/10/2024-1,31%-1,95146,40146,55146,39146,553K4
30/10/2024-0,20%-0,30148,35147,80147,80148,352962
29/10/20242,06%3,00148,65146,40146,40148,6527K12
28/10/2024-1,11%-1,63145,65147,15145,65147,406K4
25/10/20241,22%1,78147,28146,58146,58147,2811K2
24/10/20240,10%0,15145,50145,80145,35146,103K4
23/10/2024-2,02%-3,00145,35148,33145,35148,33814K9
21/10/20240,03%0,05148,35148,31147,90149,2543K7
18/10/202410,11%13,62148,30141,50141,50148,30111K16
17/10/2024-0,57%-0,77134,68136,50133,56136,5086K8
16/10/2024-0,46%-0,63135,45135,45135,45135,45298K5
14/10/2024-0,45%-0,62136,08135,52135,52136,503K3
11/10/20241,21%1,63136,70137,18136,70137,18414K3
09/10/20243,59%4,68135,07128,60128,60135,072K3
07/10/2024-0,59%-0,78130,39129,87128,96130,9118K6
04/10/20240,20%0,26131,17131,10131,10131,172K3
02/10/2024-1,19%-1,57130,91130,91130,91130,918K1
01/10/2024-1,10%-1,47132,48133,57132,48133,574K3
30/09/20241,14%1,51133,95130,98130,98133,9527K4
26/09/2024-0,18%-0,24132,44133,27131,95133,3884K140
25/09/20240,48%0,63132,68133,02132,68133,025K2
24/09/2024-2,06%-2,78132,05132,37132,05132,5445K5
23/09/20241,68%2,23134,83134,83134,83134,832K1
20/09/2024-0,14%-0,19132,60132,40132,40132,605K2
19/09/20240,15%0,20132,79132,59132,59132,797K4
18/09/2024-0,62%-0,83132,59132,59132,59132,592651
17/09/2024-1,37%-1,86133,42133,57133,42133,571K2
16/09/2024-1,23%-1,69135,28135,46135,28135,462M2
13/09/2024-1,26%-1,75136,97138,72136,97138,7259K3
12/09/20240,44%0,61138,72138,11138,11138,728K2
11/09/20240,98%1,34138,11138,11138,11138,11362K1
10/09/20242,54%3,39136,77135,72135,72136,772K3
09/09/20240,76%1,01133,38133,38133,38133,381331
06/09/2024-1,24%-1,66132,37132,21130,80132,3736K8
05/09/2024-1,11%-1,50134,03132,20132,20134,037K2
04/09/2024-0,54%-0,73135,53135,53135,53135,531351
03/09/2024-1,67%-2,31136,26137,32136,26137,322K3
30/08/20240,22%0,31138,57138,98136,68139,8537K261
29/08/20243,26%4,37138,26135,43135,43138,264K4
28/08/20241,79%2,36133,89133,89133,89133,896691
26/08/2024-1,54%-2,06131,53132,37131,53132,4516K5
23/08/2024-2,52%-3,46133,59137,63131,88137,6320K10
22/08/20242,12%2,85137,05137,05137,05137,058221
21/08/20241,47%1,95134,20132,65132,65134,20191K2
20/08/20241,65%2,15132,25132,25132,25132,251K1
19/08/2024-0,85%-1,12130,10131,22130,10131,22101K3
16/08/20240,02%0,03131,22131,55131,15131,5511K3
15/08/20243,29%4,18131,19130,41130,12131,1928K3
12/08/2024-0,48%-0,61127,01127,01127,01127,016K3
09/08/2024-1,13%-1,46127,62127,62127,62127,621271
08/08/20240,88%1,13129,08127,95127,95129,08245K3
06/08/20241,87%2,35127,95125,60125,60127,954K4
05/08/2024-2,09%-2,68125,60128,20125,60129,7275K7
02/08/20242,97%3,70128,28128,89128,12128,89729K3
31/07/20241,91%2,34124,58122,53122,53124,58528K2
30/07/2024-3,17%-4,00122,24124,00122,24124,2218K7
29/07/20240,91%1,14126,24125,05125,05126,2413K2
26/07/20240,90%1,12125,10126,10125,10126,10101K2
25/07/2024-3,94%-5,08123,98126,50123,98126,502502
24/07/20241,50%1,91129,06128,94128,94129,6740K4
23/07/20240,00%0,00127,15128,67127,15128,6719K3
19/07/20248,36%9,81127,15124,00124,00127,1550K3
18/07/2024-0,65%-0,77117,34118,22115,91118,2213K7
17/07/2024-0,90%-1,07118,11118,61118,00118,72677K6
16/07/2024--119,18118,87118,87119,1858K2


*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