papéis
login
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
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
13/12/20210,45%0,87193,66193,66193,66193,662K1
10/12/20210,67%1,28192,79193,23192,09193,2334K6
09/12/20211,20%2,27191,51192,47191,51192,479612
08/12/20212,97%5,46189,24187,72187,72189,2411K2
06/12/20211,59%2,88183,78179,09179,09183,78255K9
03/12/2021-1,76%-3,24180,90185,94179,00185,94775K8
02/12/20211,29%2,34184,14181,52181,52184,3273K9
01/12/2021-0,54%-0,98181,80184,00181,38184,3231K63
30/11/2021-3,20%-6,04182,78184,49182,78186,01134K8
29/11/20211,31%2,45188,82184,51184,51190,082K3
26/11/2021-2,69%-5,16186,37186,77184,00186,7735K11
25/11/20210,46%0,87191,53191,53191,53191,532K2
24/11/20211,66%3,12190,66189,50189,50190,66222K6
23/11/2021-1,81%-3,46187,54193,99186,77193,99141K7
22/11/2021-2,35%-4,60191,00196,00190,80196,008K22
19/11/2021-2,59%-5,20195,60193,80193,80195,6092K4
18/11/20210,10%0,20200,80200,00199,00201,4013K5
17/11/20210,80%1,60200,60200,99198,40200,994K4
16/11/20212,47%4,80199,00196,14193,23199,0122K5
12/11/20212,58%4,88194,20191,33191,00194,2017K8
11/11/2021-4,86%-9,68189,32194,27188,84194,27354K5
10/11/2021-0,80%-1,60199,00202,60199,00202,602K3
09/11/2021-0,56%-1,12200,60200,24199,40201,60486K10
08/11/2021-0,13%-0,27201,72232,29201,72232,2915K10
05/11/2021-0,60%-1,22201,99201,00200,50204,00241K48
04/11/20211,26%2,53203,21202,43202,43203,217K3
03/11/2021-0,84%-1,70200,68204,00200,68204,007K8
01/11/2021-0,79%-1,62202,38206,00202,38206,0038K11
29/10/20213,20%6,33204,00198,53197,80204,005K7
28/10/20214,36%8,25197,67198,75197,67199,0062K6
27/10/2021-2,51%-4,87189,42189,61189,00189,61539K5
26/10/20211,45%2,77194,29194,73194,29195,8186K373
25/10/2021-0,46%-0,88191,52190,37190,00193,596K7
22/10/2021-0,20%-0,38192,40194,09192,40194,0997K7
21/10/20213,02%5,65192,78191,83191,83192,787K5
20/10/2021-0,94%-1,78187,13187,13187,13187,139351
19/10/20214,25%7,70188,91186,02186,02191,50147K10
18/10/2021-0,23%-0,41181,21181,62179,90181,6234K6
15/10/2021-0,31%-0,56181,62182,80180,00182,807K6
14/10/20210,98%1,77182,18182,16181,78182,1828K4
13/10/2021-0,07%-0,13180,41181,00179,82182,7058M9
11/10/2021-0,92%-1,67180,54180,02179,66180,5533K11
08/10/2021-2,57%-4,81182,21183,92182,21183,9237K11
07/10/20212,48%4,52187,02190,29187,02190,3023K7
06/10/20210,09%0,16182,50183,00180,70183,0023K8
05/10/2021-65,51%-346,36182,34177,99177,99184,2719K13
04/10/2021-1,20%-6,44528,70534,60528,12534,6038K9
01/10/2021-2,56%-14,04535,14534,06532,12535,1454K9
30/09/20211,50%8,10549,18543,24543,24549,1842K10
29/09/20211,21%6,48541,08539,46539,46543,7811K6
28/09/2021-2,03%-11,08534,60534,05530,64537,0111K5
27/09/2021-2,44%-13,67545,68545,44540,00547,68124K7
24/09/20213,16%17,16559,35552,20552,20559,35253K48
22/09/20211,33%7,14542,19542,19542,19542,198K1
21/09/2021-0,83%-4,50535,05547,02535,05547,0233K6
20/09/2021-1,45%-7,95539,55543,40539,55545,6057K8
17/09/20210,86%4,65547,50551,88547,50551,883K4
16/09/2021-1,15%-6,33542,85542,59542,59542,856K3
15/09/20210,00%0,00549,18542,16541,62549,1828K6
14/09/20212,83%15,12549,18545,94545,94549,182K2
13/09/2021-1,28%-6,90534,06546,37528,66546,37152K21
10/09/2021-4,86%-27,64540,96562,17535,92565,04128K47
09/09/2021-1,11%-6,40568,60573,00567,82573,00276K30
08/09/20212,86%16,00575,00566,72563,50576,30502K128
06/09/20211,19%6,60559,00552,51552,51560,5412K6
03/09/2021-0,65%-3,60552,40552,89550,00557,76106K29
02/09/20210,65%3,58556,00555,00550,55557,7071K16
01/09/20211,76%9,57552,42543,25542,70552,4273K108
31/08/2021-1,64%-9,03542,85550,00539,56550,00120K25
30/08/20212,18%11,78551,88545,00545,00552,42204K273
27/08/2021-1,85%-10,16540,10551,00539,00551,101M96
26/08/20210,35%1,91550,26545,00545,00550,80218K310
25/08/2021-1,09%-6,05548,35551,65546,16552,20154K243
24/08/2021-2,08%-11,76554,40554,40554,40557,767K4
23/08/2021-0,17%-0,99566,16566,14566,00567,2815K25
20/08/2021-0,50%-2,85567,15567,15567,15567,153K1
19/08/20211,70%9,55570,00559,44559,44570,0012K4
18/08/20212,25%12,35560,45556,05556,05560,4510K6
17/08/20212,70%14,39548,10541,62541,62550,8080K14
16/08/20211,82%9,55533,71524,70524,70536,89105K28
13/08/2021-0,98%-5,20524,16528,84524,16528,845K2
12/08/20212,31%11,96529,36528,84528,84529,3614K3
11/08/2021-0,71%-3,70517,40523,64516,88523,6431K6
10/08/2021-3,88%-21,05521,10536,76521,10536,7614K7
09/08/20213,95%20,59542,15548,10541,08548,1057K8
04/08/20214,31%21,56521,56521,56521,56521,563K1
27/07/20210,45%2,24500,00500,00500,00500,0050K2
26/07/2021-1,61%-8,16497,76497,76497,76497,764971
23/07/20213,59%17,55505,92505,92505,92505,925051
22/07/2021-0,13%-0,65488,37488,37488,37488,37147K1
21/07/20210,00%0,00489,02489,02489,02489,022K1
14/07/2021-1,70%-8,48489,02489,02489,02489,024891
08/07/20211,74%8,50497,50497,50497,50497,509951
06/07/20212,89%13,72489,00489,00489,00489,0015K1
02/07/20213,32%15,28475,28475,42475,28475,4248K2
30/06/20211,71%7,75460,00460,00460,00460,00138K3
29/06/20210,57%2,57452,25452,25452,25452,2525K2
25/06/2021-0,27%-1,22449,68449,68449,68449,6811K2
21/06/20210,76%3,42450,90447,48447,48450,902K3
17/06/20211,24%5,48447,48445,72443,96448,3648K9
15/06/20210,35%1,56442,00442,00442,00442,0013K1
14/06/2021-0,26%-1,16440,44440,44440,44440,448801
11/06/20214,62%19,50441,60439,03439,03441,6117K4
08/06/20210,38%1,59422,10422,10422,10422,104221
04/06/2021-2,89%-12,52420,51420,50420,50420,518K2
02/06/2021--433,03433,03433,03433,034K1


*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