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: IFCM3

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
24/06/20243,03%0,010,340,330,320,352M954
21/06/20240,00%0,000,330,330,320,342M6.914
20/06/20240,00%0,000,330,340,330,352M1.193
19/06/20240,00%0,000,330,330,320,342M967
18/06/2024-2,94%-0,010,330,340,330,352M1.572
17/06/2024-5,56%-0,020,340,360,340,371M1.353
14/06/20240,00%0,000,360,350,340,372M1.768
13/06/20240,00%0,000,360,360,340,373M2.876
12/06/2024-2,70%-0,010,360,360,360,405M4.579
11/06/20242,78%0,010,370,370,360,382M2.167
10/06/2024-2,70%-0,010,360,370,350,382M4.031
07/06/2024-5,13%-0,020,370,380,360,408M3.431
06/06/20240,00%0,000,390,390,340,4110M5.457
05/06/2024-9,30%-0,040,390,440,380,449M8.569
04/06/2024-6,52%-0,030,430,470,430,475M6.893
03/06/2024-2,13%-0,010,460,470,450,494M5.280
31/05/2024-4,08%-0,020,470,500,470,503M4.854
29/05/20240,00%0,000,490,480,480,503M3.297
28/05/2024-5,77%-0,030,490,520,490,543M3.933
27/05/20241,96%0,010,520,510,500,522M2.540
24/05/20242,00%0,010,510,500,490,512M2.349
23/05/20244,17%0,020,500,490,470,503M3.720
22/05/2024-5,88%-0,030,480,510,470,526M6.045
21/05/2024-1,92%-0,010,510,520,500,566M6.275
20/05/202413,04%0,060,520,460,460,537M3.048
17/05/20244,55%0,020,460,440,430,488M6.164
16/05/2024-4,35%-0,020,440,460,430,464M2.870
15/05/20244,55%0,020,460,450,420,467M5.675
14/05/2024-6,38%-0,030,440,470,440,508M7.720
13/05/2024-16,07%-0,090,470,560,460,5724M9.462
10/05/2024-21,13%-0,150,560,590,550,6318M7.654
09/05/20240,00%0,000,710,700,670,727M4.524
08/05/2024-5,33%-0,040,710,740,700,746M8.251
07/05/20241,35%0,010,750,750,740,777M5.406
06/05/20240,00%0,000,740,750,740,764M4.604
03/05/20241,37%0,010,740,740,740,797M3.624
02/05/2024-1,35%-0,010,730,750,720,775M3.380
30/04/2024-2,63%-0,020,740,760,730,774M3.273
29/04/2024-1,30%-0,010,760,780,760,793M1.208
26/04/20241,32%0,010,770,780,760,803M1.124
25/04/2024-3,80%-0,030,760,780,740,807M3.902
24/04/20246,76%0,050,790,750,750,8211M3.188
23/04/20242,78%0,020,740,720,710,775M1.727
22/04/20242,86%0,020,720,710,710,745M3.065
19/04/2024-1,41%-0,010,700,710,700,759M3.518
18/04/2024-1,39%-0,010,710,720,700,787M3.931
17/04/2024-1,37%-0,010,720,740,710,764M2.068
16/04/20240,00%0,000,730,720,690,766M2.678
15/04/2024-6,41%-0,050,730,790,720,799M12.914
12/04/2024-8,24%-0,070,780,850,770,8612M4.018
11/04/2024-2,30%-0,020,850,870,840,894M1.860
10/04/2024-7,45%-0,070,870,950,820,9517M7.442
09/04/202416,05%0,130,940,820,820,9623M5.189
08/04/2024-1,22%-0,010,810,820,790,836M6.051
05/04/2024-1,20%-0,010,820,840,800,845M4.436
04/04/2024-4,60%-0,040,830,870,820,909M2.846
03/04/20240,00%0,000,870,870,830,9010M7.063
02/04/2024-4,40%-0,040,870,910,870,919M6.677
01/04/2024-6,19%-0,060,910,990,910,998M4.697
28/03/20244,30%0,040,970,930,920,9810M4.793
27/03/20241,09%0,010,930,920,890,9518M6.576
26/03/20241,10%0,010,920,920,900,958M7.584
25/03/2024-7,14%-0,070,911,020,891,0323M5.830
22/03/2024-2,00%-0,020,981,010,981,028M6.312
21/03/2024-3,85%-0,041,001,050,981,0718M12.480
20/03/2024-13,33%-0,161,041,060,961,0632M11.244
19/03/20243,45%0,041,201,171,151,229M2.810
18/03/20243,57%0,041,161,151,141,197M4.766
15/03/2024-3,45%-0,041,121,161,111,2414M4.887
14/03/20246,42%0,071,161,091,071,2014M5.826
13/03/2024-0,91%-0,011,091,101,071,138M3.351
12/03/20242,80%0,031,101,081,061,118M5.884
11/03/20240,00%0,001,071,071,051,117M4.179
08/03/20240,94%0,011,071,051,011,1111M12.329
07/03/2024-9,40%-0,111,061,191,041,2119M6.358
06/03/20243,54%0,041,171,141,101,2114M5.235
05/03/2024-7,38%-0,091,131,231,131,2518M18.667
04/03/2024-10,29%-0,141,221,371,221,4027M16.254
01/03/2024-0,73%-0,011,361,401,351,4111M8.056
29/02/2024-2,14%-0,031,371,401,371,428M3.799
28/02/2024-2,10%-0,031,401,401,381,447M5.102
27/02/20245,15%0,071,431,361,361,439M5.235
26/02/2024-2,86%-0,041,361,381,351,407M4.569
23/02/2024-2,10%-0,031,401,441,391,509M3.498
22/02/20240,70%0,011,431,431,411,456M3.507
21/02/20245,19%0,071,421,341,341,4411M3.433
20/02/20241,50%0,021,351,321,311,389M5.105
19/02/2024-0,75%-0,011,331,331,311,354M3.128
16/02/20242,29%0,031,341,321,311,358M2.732
15/02/2024-3,68%-0,051,311,361,311,389M5.303
14/02/2024-2,86%-0,041,361,391,341,405M3.774
09/02/20243,70%0,051,401,371,351,4411M8.497
08/02/2024-3,57%-0,051,351,411,341,4210M3.628
07/02/20240,72%0,011,401,381,341,4012M3.488
06/02/20240,72%0,011,391,391,371,449M3.688
05/02/2024-8,00%-0,121,381,501,381,5115M5.089
02/02/2024-3,85%-0,061,501,571,501,5910M3.890
01/02/2024-0,64%-0,011,561,581,541,599M5.523
31/01/20240,64%0,011,571,571,561,6211M2.777
30/01/2024-2,50%-0,041,561,591,561,619M2.244
29/01/2024-1,84%-0,031,601,641,581,669M3.289
26/01/20240,00%0,001,631,641,611,699M2.557
25/01/20245,16%0,081,631,601,591,7023M3.551
24/01/2024-1,90%-0,031,551,611,551,637M3.480
23/01/20241,94%0,031,581,571,541,629M4.246
22/01/2024-4,32%-0,071,551,641,531,6613M4.277
19/01/20243,18%0,051,621,591,561,649M3.351
18/01/2024-1,26%-0,021,571,621,571,6310M3.137
17/01/2024-3,05%-0,051,591,641,591,649M4.045
16/01/2024-1,20%-0,021,641,651,611,669M4.655
15/01/2024-4,05%-0,071,661,731,651,737M2.481
12/01/20243,59%0,061,731,651,651,8024M5.411
11/01/20244,38%0,071,671,611,561,6715M3.139
10/01/2024-3,61%-0,061,601,661,601,678M2.147
09/01/20241,22%0,021,661,641,631,678M5.455
08/01/20240,61%0,011,641,621,611,668M2.840
05/01/20240,62%0,011,631,621,611,7015M4.525
04/01/2024-6,90%-0,121,621,751,611,7525M6.493
03/01/20240,58%0,011,741,731,701,7915M6.230
02/01/2024-6,49%-0,121,731,851,731,8821M15.624
28/12/20237,56%0,131,851,721,701,8540M9.773
27/12/20238,86%0,141,721,601,581,7327M5.139
26/12/20231,28%0,021,581,561,561,598M2.186
22/12/20230,00%0,001,561,571,551,599M2.702
21/12/2023-2,50%-0,041,561,611,561,6213M4.560
20/12/20232,56%0,041,601,571,561,6110M2.285
19/12/2023-2,50%-0,041,561,611,561,6311M4.627
18/12/20234,58%0,071,601,541,531,6329M11.672
15/12/2023-9,47%-0,161,531,681,521,6849M7.658
14/12/2023-5,59%-0,101,691,811,651,8327M7.384
13/12/20232,29%0,041,791,741,711,8112M2.534
12/12/20231,74%0,031,751,721,711,779M3.140
11/12/20230,58%0,011,721,701,681,7912M3.532
08/12/2023--1,711,661,631,7112M2.923


*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