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: M1MC34

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
13/05/20243,80%19,42530,53527,89527,89530,53479K2
02/05/20240,82%4,17511,11511,11511,11511,11536K1
29/04/2024-1,78%-9,20506,94508,98506,94510,0051K100
23/04/20242,64%13,28516,14516,14516,14516,14507K2
25/03/2024-1,79%-9,14502,86502,86502,86502,866K1
22/03/20241,79%9,00512,00512,00512,00512,008K3
06/03/20241,54%7,61503,00503,00503,00503,006K1
22/02/20240,37%1,83495,39494,41494,41495,3915K2
20/02/20243,76%17,88493,56493,56493,56493,56209K1
01/02/2024-2,68%-13,12475,68475,68475,68475,684751
24/01/20246,23%28,66488,80490,00488,80490,00332K2
08/01/2024-1,31%-6,10460,14460,14460,14460,14242K1
03/01/20243,74%16,81466,24466,24466,24466,2433K1
21/12/2023-5,99%-28,65449,43449,43449,43449,43372K1
08/12/2023-1,05%-5,06478,08480,48477,12480,4814K30
05/12/2023-0,38%-1,86483,14486,08482,65486,0824K50
04/12/2023-0,82%-4,00485,00485,00485,00485,00332K1
28/11/2023-0,31%-1,50489,00488,53487,55489,0020K10
27/11/20233,95%18,66490,50490,50490,50490,50315K1
01/11/2023-1,15%-5,48471,84471,84471,84471,844K1
30/10/20230,81%3,85477,32477,32477,32477,32352K1
26/10/20230,20%0,94473,47473,47473,47473,474731
23/10/2023-0,66%-3,15472,53472,53472,53472,534721
20/10/2023-1,63%-7,87475,68482,80475,68482,802K3
19/10/20231,32%6,29483,55483,55483,55483,554831
17/10/2023-1,75%-8,50477,26480,20476,77482,16611K102
13/10/20230,24%1,14485,76485,76485,76485,769711
11/10/2023-2,08%-10,28484,62484,62484,62484,6210K1
05/10/20232,90%13,94494,90493,42491,96514,49791K59
03/10/20230,59%2,81480,96480,96480,96480,964801
29/09/2023-1,75%-8,50478,15478,15478,15478,154781
28/09/20231,59%7,64486,65487,20486,65487,20383K2
15/09/2023-1,29%-6,28479,01479,01479,01479,014791
12/09/20231,00%4,80485,29485,29485,29485,29215K1
06/09/20230,42%2,02480,49480,49480,49480,49194K1
05/09/20231,60%7,53478,47478,47478,47478,47217K2
21/08/20230,23%1,06470,94469,88466,71470,9429K61
07/08/20233,80%17,18469,88469,88469,88469,88204K1
01/08/20230,90%4,05452,70450,00448,20453,6050K83
31/07/2023-0,60%-2,69448,65448,65448,65448,654481
27/07/2023-1,19%-5,44451,34451,72451,34451,72688K2
25/07/20232,19%9,78456,78454,95452,64456,7846K101
13/07/2023-0,97%-4,36447,00447,00447,00447,0010K1
12/07/20230,49%2,21451,36451,36451,36451,36219K1
05/07/20233,21%13,99449,15449,15449,15449,15230K2
26/06/2023-0,80%-3,52435,16434,72434,28437,9744K99
23/06/20231,76%7,60438,68433,84433,84439,5687K200
22/06/2023-0,20%-0,86431,08431,08431,08431,08255K1
23/05/2023-2,32%-10,27431,94431,94431,94431,94254K1
17/05/2023-0,64%-2,84442,21442,21442,21442,21248K1
10/05/2023-0,70%-3,15445,05443,70442,35447,3089K191
09/05/20231,35%5,99448,20448,20448,20448,208961
04/05/2023-1,04%-4,64442,21444,00442,21444,00421K2
03/05/20235,36%22,75446,85446,85446,85446,8510K1
14/04/2023-0,24%-1,04424,10424,10424,10424,10237K1
11/04/20230,38%1,59425,14425,14425,14425,145K1
10/04/2023-0,30%-1,26423,55425,50423,55425,5029K2
05/04/20231,88%7,82424,81424,82424,81424,82316K2
23/03/20230,00%-0,01416,99416,99416,99416,99410K1
16/03/2023-0,52%-2,17417,00417,00417,00417,00538K2
02/03/2023-1,09%-4,61419,17419,17419,17419,17149K1
27/02/20230,60%2,54423,78423,78423,78423,7810K1
23/02/2023-0,27%-1,16421,24421,24421,24421,244211
22/02/2023-6,14%-27,65422,40422,40422,40422,4016K2
08/02/20231,28%5,68450,05450,05450,05450,05486K1
07/02/20230,77%3,40444,37444,37444,37444,37697K1
31/01/20230,22%0,97440,97436,48435,16441,851M543
30/01/20230,70%3,05440,00440,00440,00440,004401
27/01/2023-0,67%-2,93436,95436,95436,95436,9513K1
25/01/2023-2,15%-9,67439,88441,01439,88441,017K4
23/01/20232,20%9,66449,55449,55449,55449,5516K1
19/01/20230,25%1,11439,89439,89439,89439,89146K1
16/01/2023-0,30%-1,32438,78439,50438,23439,8316K14
13/01/2023-1,06%-4,73440,10440,10440,10440,106K1
12/01/20230,28%1,22444,83443,00443,00444,8311M3
10/01/2023-1,67%-7,53443,61443,61443,61443,618871
09/01/20232,99%13,11451,14451,57451,14451,57488K2
27/12/2022-5,14%-23,74438,03438,69438,03438,6931K8
26/12/20229,09%38,49461,77433,26433,26475,00792K162
22/12/2022-2,34%-10,12423,28424,60423,28424,603K4
21/12/20221,00%4,31433,40431,64431,20434,28216K59
20/12/2022-4,13%-18,49429,09429,09429,09429,09439K1
15/12/2022-1,88%-8,56447,58449,29445,07452,6119K22
12/12/20221,86%8,35456,14456,14456,14456,1417K1
21/11/20225,36%22,79447,79447,79447,79447,79454K1
16/11/20221,16%4,89425,00425,00425,00425,004251
08/11/20220,12%0,50420,11420,11420,11420,114201
07/11/2022-1,96%-8,39419,61419,61419,61419,612M1
28/10/20223,41%14,10428,00428,00428,00428,004281
24/10/20222,80%11,28413,90413,90413,90413,9015M1
20/10/2022-3,37%-14,04402,62408,83402,62408,8315K2
18/10/2022-0,30%-1,24416,66429,99416,66429,998462
05/10/2022-0,97%-4,10417,90417,90417,90417,904171
13/09/2022-0,42%-1,78422,00422,00422,00422,009K1
29/07/20222,14%8,86423,78428,22423,36429,47106K100
28/07/20220,30%1,24414,92414,92414,92414,922K1
27/07/2022-3,60%-15,46413,68412,21412,21413,6856K6
22/07/20226,09%24,64429,14425,51425,51429,1672K79
14/07/2022-2,68%-11,14404,50398,70398,11405,4368K43
05/07/20229,77%36,99415,64415,64415,64415,6423K2
14/06/20220,18%0,68378,65378,65378,65378,6545K1
13/06/20220,47%1,77377,97377,97377,97377,9750K1
10/06/2022-0,40%-1,50376,20376,20376,20376,2047K1
03/06/20223,64%13,25377,70377,70377,70377,7038K1
23/05/2022-4,35%-16,58364,45360,75351,01366,6740K110
18/05/2022-3,88%-15,37381,03385,71381,03387,6646K106
04/05/2022-0,60%-2,41396,40396,40396,40396,403961
02/05/2022-5,24%-22,04398,81404,40393,61408,01128K303
26/04/20225,21%20,85420,85420,85420,85420,8546K1
19/04/20220,69%2,74400,00400,00400,00400,004001
18/04/2022-0,65%-2,61397,26397,26397,26397,267941
12/04/2022-3,45%-14,29399,87399,87399,87399,871K1
08/04/20223,85%15,35414,16414,16414,16414,164141
16/03/20224,74%18,05398,81398,81398,81398,81319K5
09/03/2022-2,27%-8,84380,76376,96375,44385,71182K194
03/03/2022-0,72%-2,81389,60395,00389,60395,0078K2
17/02/2022-0,78%-3,09392,41392,41392,41392,41633K1
16/02/2022-0,73%-2,91395,50395,50395,50395,502K1
11/02/2022-1,61%-6,53398,41398,41398,41398,41319K8
07/02/20220,00%0,00404,94404,94404,94404,944041
01/02/20220,00%-0,01404,94404,94404,94404,944041
27/01/2022-6,20%-26,78404,95430,72402,55430,72122K5
24/01/20220,00%0,00431,73431,73431,73431,732K1
21/01/2022-2,32%-10,27431,73430,62430,62431,73690K7
14/01/2022-3,72%-17,09442,00442,00442,00442,0053K1
12/01/2022-1,87%-8,73459,09459,09459,09459,09367K4
10/01/2022-0,84%-3,97467,82461,38455,41467,8248K86
04/01/2022-2,80%-13,57471,79471,79471,79471,799431
30/12/2021-1,05%-5,13485,36487,00485,36487,0098K2
28/12/20212,61%12,49490,49497,84489,51497,8451K102
20/12/2021-0,02%-0,09478,00478,00478,00478,0053K1
17/12/20212,62%12,19478,09478,09478,09478,099561
30/11/2021-0,87%-4,10465,90465,90465,90465,9013K1
29/11/2021--470,00470,00470,00470,0012K1


*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. (v4.1.6)
www.ibovx.com.br


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