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: N1CL34

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
30/04/2025-4,97%-4,7590,7489,7089,7090,745423
22/04/20250,44%0,4295,4994,9894,9895,491K2
17/04/20250,93%0,8895,0794,2094,2095,0776K2
16/04/2025-2,25%-2,1794,1996,2094,1996,911K3
14/04/20251,32%1,2696,3695,8895,8896,36115K3
11/04/2025-1,33%-1,2895,1093,2993,2995,107K2
10/04/20253,41%3,1896,38101,0396,38101,031K2
09/04/2025-2,52%-2,4193,2095,0793,2095,072K4
08/04/20256,19%5,5795,6195,6494,8195,641K3
07/04/2025-18,63%-20,6290,0488,4084,8091,5526K29
28/03/2025-5,19%-6,06110,66110,66110,66110,663311
26/03/2025-0,30%-0,35116,72116,52116,52116,728162
25/03/2025-1,01%-1,20117,07115,90115,90117,072322
24/03/20251,41%1,64118,27118,27118,27118,271181
21/03/20252,40%2,73116,63116,63116,63116,631161
20/03/2025-0,15%-0,17113,90114,07113,90114,3623K4
17/03/20253,61%3,97114,07115,06114,07115,066872
14/03/20251,43%1,55110,10110,10110,10110,101101
10/03/2025-28,77%-43,85108,55121,92107,70121,9245K24
14/02/2025-6,37%-10,37152,40152,40152,40152,403K1
06/02/20255,85%8,99162,77162,89162,77163,0097K4
27/01/20251,07%1,63153,78152,02152,02153,7817K3
24/01/2025-3,41%-5,37152,15152,30152,00152,40506K7
22/01/2025-4,82%-7,98157,52157,52157,52157,52104K2
21/01/20251,90%3,09165,50167,83164,50167,83662K10
20/01/2025-1,72%-2,84162,41162,41162,41162,411621
17/01/20253,61%5,75165,25164,90164,90165,2521K4
16/01/20253,84%5,90159,50150,52150,52159,502K2
13/01/2025-1,78%-2,79153,60153,60153,60153,602K1
10/01/20250,00%0,00156,39156,39156,39156,391561
03/01/2025-1,80%-2,86156,39156,39156,39156,392K1
30/12/2024-0,07%-0,11159,25159,36159,25159,849563
27/12/20243,00%4,64159,36158,70158,70159,363182
19/12/2024-5,20%-8,48154,72154,72154,72154,723091
18/12/20241,49%2,40163,20163,20163,20163,206K1
17/12/2024-1,06%-1,73160,80160,80160,80160,8010K1
16/12/20240,98%1,57162,53162,53162,53162,531621
13/12/2024-1,76%-2,89160,96160,75160,75160,96245K3
12/12/20241,39%2,25163,85163,10163,10163,856K3
11/12/2024-0,49%-0,80161,60161,60161,60161,601611
10/12/20240,14%0,22162,40161,92161,92162,4018K2
09/12/2024-3,05%-5,10162,18166,93160,77166,9369K3
06/12/20240,41%0,68167,28167,28167,28167,282K2
05/12/20240,72%1,19166,60167,28166,60167,2857K2
04/12/2024-0,82%-1,37165,41166,60165,41166,604K5
03/12/2024-1,94%-3,30166,78173,57166,78173,5710K9
02/12/20246,30%10,08170,08169,92169,92170,884K3
28/11/20240,00%0,00160,00163,31160,00163,311K8
27/11/20240,50%0,80160,00159,20158,56160,007K3
26/11/20240,81%1,28159,20159,50159,20160,3264K4
25/11/2024-0,10%-0,16157,92158,08157,92158,0832K2
22/11/20242,22%3,43158,08158,08158,08158,0832K1
21/11/2024-0,25%-0,39154,65153,18152,40154,651K5
14/11/2024-0,62%-0,97155,04159,13155,04159,133K3
13/11/2024-2,49%-3,99156,01161,22156,01161,2220K3
12/11/20241,01%1,60160,00158,40158,40160,002K6
08/11/20242,70%4,16158,40157,80157,80158,732K5
07/11/2024-2,44%-3,86154,24157,28154,24157,2817K9
06/11/20248,10%11,85158,10154,89154,89158,4615K5
05/11/20240,25%0,37146,25146,25146,25146,253K1
04/11/2024-0,97%-1,43145,88146,77145,88146,7771K7
01/11/2024-0,64%-0,95147,31147,31147,31147,311471
31/10/20246,75%9,38148,26145,00145,00152,88166K15
30/10/20242,27%3,08138,88135,75135,75139,4490K18
29/10/20240,00%0,00135,80135,80135,80135,805K1
28/10/20242,11%2,81135,80138,06135,80138,063K4
25/10/20240,69%0,91132,99132,34132,34132,9953K2
24/10/2024-2,86%-3,89132,08132,08132,08132,081321
22/10/2024-1,10%-1,51135,97135,94135,94135,973K2
18/10/2024-0,01%-0,02137,48137,48137,48137,483K2
16/10/2024-0,48%-0,66137,50138,16137,50138,16688K11
15/10/20243,56%4,75138,16137,00137,00138,16439K27
14/10/20241,01%1,33133,41133,41133,41133,416671
11/10/20242,98%3,82132,08132,00132,00132,0813K2
10/10/20240,55%0,70128,26130,00128,00130,0027K4
09/10/202414,14%15,80127,56128,90127,56129,99474K36
04/10/20244,55%4,86111,76106,90106,90111,769712
03/10/2024-7,04%-8,10106,90106,90106,90106,902K2
30/09/2024-0,97%-1,13115,00115,00115,00115,003K1
24/09/20240,00%0,00116,13116,13116,13116,132321
23/09/20240,89%1,03116,13116,13116,13116,1316K1
20/09/20244,12%4,55115,10112,30112,30115,10204K12
19/09/20240,14%0,15110,55110,55110,55110,556K1
18/09/20241,38%1,50110,40109,67108,50110,40127K8
17/09/20240,00%0,00108,90108,90108,90108,907621
16/09/20241,42%1,53108,90108,40108,35108,90124K4
13/09/20240,63%0,67107,37106,81106,81108,50193K11
12/09/20241,49%1,57106,70108,50106,70108,50138K8
11/09/20245,66%5,63105,13102,90102,10105,20209K8
10/09/20240,00%0,0099,5099,5099,5099,501991
03/09/2024-1,69%-1,7199,5099,5099,5099,502K1
29/08/20240,81%0,81101,21101,21101,21101,215K1
28/08/20241,33%1,32100,40100,40100,40100,404K1
27/08/20243,27%3,1499,0898,0098,0099,082963
23/08/20245,05%4,6195,9492,3392,3395,942K4
22/08/20242,24%2,0091,3391,3391,3391,339131
21/08/20240,00%0,0089,3389,3389,3389,3345K1
16/08/2024-0,36%-0,3289,3389,3389,3389,338931
15/08/20246,54%5,5089,6589,6589,6589,659K3
12/08/2024-2,89%-2,5084,1584,2484,1584,241682
09/08/2024-12,83%-12,7586,6590,0086,6590,0057K6
01/08/2024-4,59%-4,7899,40100,1099,40100,104K2
31/07/2024-1,05%-1,11104,18104,48104,18104,482082
30/07/2024-1,57%-1,68105,29105,29105,29105,292K1
25/07/2024-5,00%-5,63106,97106,97106,97106,972K2
23/07/20241,44%1,60112,60112,60112,60112,6043K1
19/07/2024-0,10%-0,11111,00111,00111,00111,002K1
18/07/20241,01%1,11111,11111,00111,00111,117K3
17/07/20240,00%0,00110,00110,00110,00110,001K1
16/07/20248,32%8,45110,00110,00110,00110,0047K4
12/07/2024-0,07%-0,07101,55101,55101,55101,551K1
11/07/20240,00%0,00101,62101,62101,62101,623041
10/07/20241,22%1,22101,62101,62101,62101,621K1
09/07/20240,50%0,50100,40100,40100,40100,403K1
08/07/2024-2,26%-2,3199,9099,9099,9099,902991
02/07/20240,21%0,21102,21102,21102,21102,211K1
26/06/20241,98%1,98102,00102,00102,00102,0058K1
25/06/20247,26%6,77100,0299,8699,86100,0226K2
21/06/20240,95%0,8893,2593,4593,2593,453734
18/06/20244,50%3,9892,3791,2691,2692,378233
17/06/2024-7,64%-7,3188,3988,7088,3988,707974
13/06/20241,64%1,5495,7095,7095,7095,702K1
11/06/2024-0,47%-0,4494,1693,1493,1494,421K7
10/06/2024-2,97%-2,9094,6094,4094,0194,753K5
06/06/20243,94%3,7097,5096,2096,2097,5011K3
04/06/20249,50%8,1493,8090,4390,4393,8011K10
29/05/20240,23%0,2085,6685,6685,6685,664281
28/05/20245,44%4,4185,4686,2385,4686,4213K5
27/05/2024-0,94%-0,7781,0581,0581,0581,058101
24/05/20240,00%0,0081,8281,8281,8281,822452
23/05/2024-6,40%-5,5981,8281,8281,8281,822K11
21/05/20241,08%0,9387,4187,3987,3987,411742
20/05/20246,71%5,4486,4887,1486,4587,30269K20
16/05/2024--81,0481,0481,0481,042431


*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