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: M1PC34

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
16/07/2024-0,48%-4,42908,20908,20908,20908,2058K2
15/07/20241,43%12,83912,62912,62912,62912,629121
12/07/2024-1,78%-16,26899,79901,00899,79901,0018K3
08/07/2024-4,97%-47,91916,05916,05916,05916,052K1
03/07/2024-3,40%-33,96963,96968,22963,96968,22360K6
02/07/20241,53%15,02997,921.005,84997,921.005,8417K2
01/07/20244,47%42,02982,90982,90982,90982,90367K1
21/06/2024-1,40%-13,33940,88951,00940,88951,00782K5
20/06/20242,16%20,17954,21962,20954,21962,20459K11
19/06/20241,93%17,67934,04933,85933,09934,05280K6
14/06/20240,45%4,14916,37916,37916,37916,379161
12/06/20240,75%6,77912,23912,23912,23912,23660K1
03/06/2024-1,27%-11,64905,46905,46905,46905,469051
31/05/2024-1,01%-9,34917,10917,10917,10917,109171
28/05/20242,22%20,14926,44926,44926,44926,44161K1
22/05/2024-0,89%-8,10906,30906,30906,30906,309061
17/05/20242,44%21,78914,40914,40914,40914,40130K2
16/05/20242,25%19,65892,62852,68852,68892,622K2
14/05/2024-5,24%-48,23872,97872,97872,97872,978721
10/05/2024-0,37%-3,41921,20924,51918,38928,72462K500
08/05/2024-0,88%-8,18924,61924,61924,61924,619241
02/05/2024-9,01%-92,36932,79932,79932,79932,799321
29/04/20240,43%4,371.025,151.024,141.017,071.032,22104K101
18/04/2024-5,45%-58,851.020,781.021,841.020,781.021,8449K9
15/04/2024-2,25%-24,821.079,631.079,631.079,631.079,631K1
08/04/20241,35%14,731.104,451.104,451.104,451.104,45157K2
04/04/2024-1,12%-12,381.089,721.090,801.089,721.090,8052K5
03/04/20245,74%59,781.102,101.102,101.102,101.102,101K1
01/04/20245,39%53,311.042,321.042,321.042,321.042,3221K1
26/03/2024-0,80%-7,99989,01989,01989,01989,019891
25/03/20241,46%14,39997,00997,00997,00997,002K1
19/03/20249,34%83,91982,61982,69979,00985,52528K110
11/03/20240,58%5,21898,70898,70898,70898,7018K1
08/03/20243,01%26,10893,49893,49893,49893,494K1
06/03/20240,36%3,09867,39867,39867,39867,398671
04/03/20243,72%30,98864,30860,86860,86864,309K2
29/02/20240,40%3,32833,32833,32833,32833,328331
22/02/20242,90%23,42830,00830,00830,00830,008301
20/02/2024-3,59%-30,06806,58806,56806,56806,5810K3
19/02/20240,00%0,00836,64836,64836,64836,643K1
14/02/2024-0,69%-5,82836,64836,64836,64836,648361
07/02/20240,70%5,82842,46832,47832,47842,462K2
05/02/20241,52%12,54836,64836,64836,64836,648361
02/02/20241,12%9,10824,10824,10824,10824,108241
01/02/2024-0,08%-0,64815,00823,28815,00823,284K2
31/01/20244,15%32,52815,64815,64815,64815,6416K1
26/01/20245,36%39,87783,12778,44778,44783,1216K2
05/01/2024-1,93%-14,63743,25743,25743,25743,257431
03/01/20242,18%16,20757,88757,88757,88757,887571
18/12/20235,19%36,62741,68741,68741,68741,687411
12/12/20230,52%3,66705,06699,35699,35711,42424K102
08/12/2023-5,73%-42,60701,40700,70699,30706,30112K112
05/12/20230,64%4,74744,00751,50744,00759,75181K152
04/12/20231,68%12,18739,26734,08734,08739,262K2
29/11/2023-0,20%-1,46727,08727,08727,08727,087K1
20/11/20232,20%15,70728,54728,54728,54728,547281
17/11/20230,97%6,84712,84712,84712,84712,8414K1
16/11/2023-0,56%-4,00706,00728,00706,00728,0096K3
14/11/20230,00%0,00710,00710,00710,00710,0071K1
10/11/20230,40%2,84710,00702,50702,50710,0067K3
08/11/2023-4,44%-32,84707,16712,13703,61735,00425K601
03/11/2023-5,02%-39,11740,00739,97739,97740,006K3
01/11/2023-0,08%-0,65779,11773,00767,07779,1194K7
18/10/20233,00%22,74779,76795,99778,15795,99157K8
09/10/20231,75%13,02757,02757,02757,02757,022K1
03/10/2023-2,55%-19,50744,00744,00744,00744,00149K1
21/09/20230,20%1,50763,50765,00763,50765,00333K36
18/09/2023-0,63%-4,84762,00762,00762,00762,007621
14/09/20230,22%1,72766,84766,84766,84766,846K1
12/09/20239,30%65,12765,12756,01756,01765,122K2
28/08/20230,60%4,20700,00700,00700,00700,007001
24/08/20230,00%0,00695,80695,80695,80695,802K1
23/08/2023-2,10%-14,91695,80695,80695,80695,801K1
22/08/2023-1,09%-7,81710,71712,22710,71713,5012K4
18/08/20230,63%4,52718,52718,52718,52718,527181
16/08/2023-0,20%-1,40714,00714,00714,00714,0032K1
15/08/2023-2,67%-19,60715,40724,89715,40724,8947K4
14/08/20233,52%25,00735,00735,00735,00735,0044K2
10/08/20231,98%13,79710,00708,58708,58710,004K2
09/08/20231,49%10,21696,21696,21696,21696,2121K1
08/08/2023-0,02%-0,15686,00686,00686,00686,0034K1
07/08/20231,65%11,15686,15689,30686,15693,0078K4
04/08/20231,14%7,64675,00676,20675,00676,2049K2
03/08/20233,23%20,86667,36667,36667,36667,366671
02/08/20230,40%2,55646,50650,00646,50650,0015K2
01/08/20235,78%35,17643,95635,00634,41643,95101K5
25/07/20234,85%28,17608,78603,90603,90616,3531K50
13/07/20233,71%20,76580,61580,61580,61580,615801
30/06/2023-0,79%-4,45559,85559,85559,85559,851K1
29/06/20232,65%14,58564,30566,36564,30566,362K2
27/06/20233,35%17,83549,72548,64548,64549,726K2
23/06/2023-1,05%-5,66531,89532,05531,74532,0540K4
21/06/2023-1,37%-7,45537,55539,55537,55539,5554K2
15/06/20230,26%1,40545,00546,00545,00546,0055K2
14/06/2023-1,85%-10,25543,60543,60543,60543,605431
13/06/2023-0,92%-5,15553,85559,00553,85559,002K2
07/06/20233,77%20,33559,00559,00559,00559,001K2
05/06/20230,00%0,00538,67543,78538,67543,78239K3
02/06/2023-1,50%-8,18538,67537,63537,63538,6743K14
24/05/20232,56%13,67546,85546,85546,85546,851K1
17/05/20231,08%5,68533,18533,18533,18533,1853K1
16/05/2023-3,30%-18,00527,50528,13527,50528,1372K10
12/05/20230,18%1,00545,50545,50545,50545,5011K1
11/05/2023-0,90%-4,95544,50544,50544,50544,5033K1
10/05/20233,57%18,95549,45552,07549,45559,30858K655
05/05/20231,13%5,95530,50530,50530,50530,5024K1
04/05/2023-10,98%-64,71524,55525,65524,55525,6532K2
02/05/2023-8,20%-52,66589,26601,45589,26601,4538K3
17/04/20230,00%0,00641,92641,92641,92641,926411
14/04/2023-1,06%-6,86641,92642,50641,92642,5035K4
12/04/2023-1,40%-9,22648,78648,78648,78648,7853K1
11/04/2023-1,35%-9,00658,00658,00658,00658,0033K1
10/04/20231,99%13,00667,00667,00667,00667,0033K1
06/04/2023-0,11%-0,74654,00654,00654,00654,0033K1
05/04/20230,57%3,74654,74643,00643,00654,7495K4
04/04/20230,00%0,00651,00653,00651,00654,85106K22
24/03/2023-0,58%-3,77651,00646,00646,00651,0065K2
20/03/2023-0,39%-2,58654,77648,00648,00654,7765K2
16/03/20231,17%7,60657,35657,35657,35657,3533K1
15/03/2023-3,90%-26,35649,75648,00648,00649,7538K2
09/03/20234,44%28,74676,10676,10676,10676,1034K1
08/03/2023-4,42%-29,92647,36670,48647,36670,4838K3
07/03/2023-2,99%-20,86677,28677,28677,28677,285K1
03/03/20235,29%35,10698,14673,79673,79698,1469K3
27/02/2023-0,14%-0,93663,04663,04663,04663,0435K1
16/02/20231,52%9,97663,97660,00660,00667,0079K3
13/02/20237,04%43,00654,00652,00652,00654,0043K3
03/02/2023-7,58%-50,14611,00618,00611,00618,0090K6
31/01/2023-3,76%-25,86661,14661,14661,14661,1436K3
27/01/20233,31%22,00687,00687,00687,00687,003K2
25/01/20230,06%0,38665,00665,00665,00665,0013K1
24/01/20234,06%25,93664,62664,62664,62664,626641
17/01/20233,06%18,99638,69636,98636,98638,69135K2
05/01/2023--619,70617,31617,31619,70260K2


*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