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: M1SI34

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
14/02/2025-0,77%-5,18667,63669,99667,63669,9937K3
13/02/2025-0,38%-2,55672,81682,06668,71682,0639K5
12/02/2025-1,53%-10,50675,36669,99669,99675,363K3
11/02/2025-2,19%-15,36685,86685,86685,86685,866851
10/02/20250,87%6,03701,22699,30696,50702,36735K1.002
07/02/2025-0,09%-0,61695,19695,19695,19695,196951
06/02/2025-0,29%-2,02695,80695,80695,80695,806951
05/02/20252,15%14,72697,82697,82697,82697,822K1
04/02/2025-0,29%-2,01683,10687,93679,70687,93205K300
03/02/2025-0,50%-3,47685,11687,93678,61687,93616K94
30/01/20252,53%16,98688,58688,58688,58688,5869K1
29/01/2025-1,68%-11,46671,60671,60671,60671,606711
28/01/2025-2,92%-20,51683,06683,06683,06683,066831
27/01/20250,00%0,00703,57703,57703,57703,577031
23/01/20250,00%0,00703,57703,57703,57703,577031
22/01/2025-0,44%-3,12703,57703,57703,57703,5725K1
21/01/20251,51%10,52706,69706,69706,69706,6957K1
15/01/2025-0,02%-0,16696,17694,45694,45696,1715K2
09/01/2025-0,52%-3,67696,33696,33696,33696,332K1
07/01/2025-0,28%-2,00700,00690,00690,00700,0022K32
06/01/2025-0,28%-2,00702,00713,55702,00713,554K2
03/01/2025-1,40%-10,01704,00704,00704,00704,005K2
02/01/20250,20%1,44714,01714,01714,01714,017141
30/12/2024-1,86%-13,54712,57712,57712,57712,577121
27/12/2024-0,35%-2,53726,11726,11726,11726,115K1
26/12/20243,37%23,76728,64723,19723,19728,6425K3
17/12/2024-0,33%-2,31704,88715,76704,88715,7625K3
16/12/2024-0,27%-1,89707,19707,19707,19707,197071
13/12/2024-2,83%-20,67709,08706,20706,20709,0835K6
09/12/2024-1,72%-12,75729,75746,09729,75746,846K5
06/12/2024-0,12%-0,89742,50746,66742,50746,661K2
05/12/2024-1,18%-8,86743,39742,36740,50745,7722K30
04/12/20240,00%0,00752,25752,25752,25752,2538K3
03/12/2024-0,56%-4,20752,25752,25752,25752,252K1
02/12/20242,13%15,78756,45756,45756,45756,455K1
28/11/20240,11%0,78740,67740,67740,67740,672K1
27/11/20243,63%25,95739,89733,55731,82740,6029K40
25/11/2024-2,50%-18,30713,94731,46713,91731,461M1.108
22/11/20243,96%27,92732,24732,24732,24732,2418K1
18/11/2024-2,18%-15,68704,32702,88702,88704,3224K3
13/11/20241,37%9,76720,00720,00720,00720,007201
12/11/2024-2,33%-16,96710,24710,24710,24710,241K1
11/11/20240,64%4,64727,20729,36727,20729,363K2
08/11/20247,98%53,41722,56686,32686,32726,1525K4
07/11/20240,11%0,73669,15670,00669,15670,0054K2
06/11/20240,17%1,16668,42668,42668,42668,426681
25/10/20240,10%0,67667,26667,26667,26667,262K2
23/10/2024-1,28%-8,65666,59666,59666,59666,596661
22/10/20240,24%1,60675,24679,88675,24679,8816K6
18/10/2024-0,35%-2,39673,64676,60673,64678,6413K5
16/10/20248,47%52,77676,03667,48667,48676,037K3
08/10/20240,76%4,72623,26623,26623,26623,266231
07/10/20241,20%7,32618,54618,54618,54618,546181
30/09/20240,36%2,21611,22611,22611,22611,226111
27/09/2024-0,18%-1,07609,01616,17609,01616,174K5
26/09/20241,99%11,88610,08610,08610,08610,086101
19/09/20240,91%5,40598,20597,60597,60598,207K2
18/09/2024-2,54%-15,48592,80592,80592,80592,805921
17/09/2024-0,28%-1,72608,28608,28608,28608,286081
16/09/2024-2,49%-15,58610,00610,00610,00610,005K1
11/09/20240,64%3,98625,58609,84609,84625,581K2
09/09/2024-0,67%-4,22621,60621,60621,60621,606211
03/09/20240,00%0,00625,82625,82625,82625,822K1
02/09/20240,29%1,82625,82625,82625,82625,826251
30/08/20241,38%8,51624,00618,38618,38624,001K2
29/08/20245,86%34,09615,49615,49615,49615,492K2
20/08/20240,34%1,98581,40581,40581,40581,401K1
19/08/20240,86%4,92579,42579,42579,42579,425791
15/08/20242,01%11,34574,50574,12574,12574,50672K3
13/08/2024-3,14%-18,24563,16567,00563,16567,0052K2
06/08/2024-1,62%-9,60581,40581,40581,40581,402K1
05/08/20242,62%15,08591,00579,38579,38591,00748K65
02/08/20244,55%25,06575,92581,30575,92581,304K2
25/07/2024-0,04%-0,24550,86550,86550,86550,862K1
24/07/2024-0,44%-2,42551,10551,10551,10551,102K1
23/07/20241,97%10,67553,52554,01553,52554,014K3
22/07/20240,41%2,22542,85540,65540,65542,851K2
17/07/20241,39%7,43540,63535,24535,24540,632M3
12/07/20241,21%6,38533,20535,30533,20535,302K2
10/07/2024-1,12%-5,97526,82526,82526,82526,825261
09/07/20240,22%1,16532,79532,79532,79532,79357K1
08/07/2024-0,38%-2,02531,63537,42531,63537,422M2
04/07/2024-1,08%-5,85533,65539,50533,65539,506K2
03/07/2024-2,20%-12,15539,50539,50539,50539,505391
02/07/20246,02%31,33551,65548,90548,90551,652K2
19/06/20244,20%20,95520,32520,32520,32520,323K1
14/06/20240,27%1,35499,37499,01498,60499,374K5
12/06/20245,23%24,74498,02498,00480,00500,013K7
03/06/2024-0,10%-0,48473,28474,52473,28474,52356K4
23/05/20241,20%5,64473,76473,76473,76473,764731
17/05/20240,06%0,30468,12468,12468,12468,125K1
15/05/20241,08%4,98467,82467,82467,82467,824671
14/05/2024-0,08%-0,38462,84462,84462,84462,844621
09/05/20244,72%20,87463,22463,22463,22464,143K4
07/05/20240,00%0,00442,35442,35442,35442,358841
06/05/2024-0,56%-2,49442,35442,35442,35442,354K1
29/04/2024-0,05%-0,24444,84444,84444,84444,847K2
18/04/2024-0,10%-0,43445,08445,08445,08445,084451
17/04/20249,81%39,79445,51404,00404,00445,511K3
12/03/2024-2,75%-11,48405,72405,72405,72405,724051
06/03/20240,03%0,14417,20417,20417,20417,204171
05/03/20245,42%21,46417,06417,06417,06417,064171
14/02/2024-0,43%-1,69395,60395,60395,60395,607911
09/02/2024-3,68%-15,17397,29397,29397,29397,293971
05/02/20242,09%8,46412,46412,46412,46412,468241
29/01/2024-0,67%-2,72404,00404,00404,00404,004041
25/01/20240,09%0,37406,72406,72406,72406,728132
24/01/20244,61%17,91406,35406,35406,35406,354061
28/11/202310,21%35,99388,44390,39388,44391,83234K4
03/11/20230,00%0,00352,45352,45352,45352,453521
01/11/20233,76%12,78352,45353,69352,45353,6972K3
27/10/2023-1,01%-3,47339,67339,46339,46339,676792
26/10/2023-0,07%-0,24343,14343,14343,14343,143431
25/09/2023-0,81%-2,79343,38343,38343,38343,383431
21/09/2023-0,82%-2,85346,17346,17346,17346,173461
18/09/2023-0,28%-0,98349,02349,02349,02349,0212K1
11/09/20234,33%14,53350,00347,54347,54350,006972
24/08/20230,00%-0,01335,47335,47335,47335,473351
14/06/2023-6,89%-24,83335,48335,48335,48335,486701
31/05/20230,65%2,31360,31363,27359,84363,27330K6
30/05/2023-3,44%-12,74358,00357,56357,56360,602K4
22/05/20231,44%5,28370,74371,12370,74371,127K3
18/05/20232,40%8,58365,46366,84365,46366,841K2
16/05/20230,08%0,28356,88356,88356,88356,883561
15/05/2023-0,11%-0,39356,60356,60356,60356,605K1
11/05/2023-1,38%-4,99356,99362,51356,99362,512K3
03/04/2023-0,15%-0,53361,98362,30361,98362,305M2
30/03/20234,22%14,69362,51361,00361,00362,515M3
09/03/20235,24%17,33347,82347,82347,82347,823471
01/03/2023-1,20%-4,01330,49330,49330,49330,493301
16/12/20221,16%3,84334,50325,90325,90334,506602
07/11/20222,37%7,66330,66325,51325,51330,66197K3
31/10/20220,00%0,00323,00323,00323,00323,009691
28/10/2022--323,00321,86321,86323,006442


*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