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: N1DA34

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
24/03/20252,75%5,94222,15211,88211,88222,50132K25
21/03/20251,00%2,15216,21216,58216,21217,4210K7
20/03/2025-1,17%-2,54214,06212,26212,26214,0619K2
19/03/20251,59%3,40216,60212,52212,52216,6025K14
18/03/20250,86%1,81213,20211,39211,39213,2028K25
17/03/20250,87%1,83211,39209,56209,56212,7815K16
14/03/2025-0,23%-0,48209,56210,04208,84210,9328K7
13/03/2025-0,48%-1,01210,04210,57208,52211,4017K20
12/03/20250,80%1,68211,05205,18205,18219,0010K16
11/03/2025-0,87%-1,83209,37213,32209,37213,5153K33
10/03/2025-2,43%-5,27211,20218,64208,00218,6447K13
07/03/2025-1,45%-3,18216,47221,06213,18221,4397K52
06/03/2025-2,93%-6,64219,65226,29218,65226,2915K32
05/03/2025-6,18%-14,91226,29238,50226,29238,5031K22
28/02/20251,77%4,20241,20233,28233,28241,3740K14
27/02/20252,53%5,85237,00235,01235,01239,8059K8
26/02/20251,19%2,71231,15228,57228,57231,3516K8
25/02/2025-1,32%-3,06228,44231,50228,44233,454K7
24/02/2025-0,88%-2,06231,50233,56228,88233,5678K13
21/02/20250,40%0,92233,56228,00228,00237,368K10
20/02/2025-0,54%-1,27232,64233,91232,64235,825K4
19/02/20251,73%3,98233,91244,50233,91244,504782
18/02/2025-0,91%-2,11229,93230,97229,20231,2829K11
17/02/2025-1,09%-2,56232,04226,15226,15232,886K13
14/02/20250,83%1,92234,60232,68232,68237,127K15
13/02/20250,99%2,27232,68232,72229,77232,7230K10
12/02/20250,49%1,13230,41230,16228,39231,4422K11
11/02/2025-2,69%-6,35229,28234,48229,28235,2021K8
10/02/2025-2,03%-4,89235,63235,70233,79241,4439K14
07/02/2025-0,92%-2,24240,52238,56238,56242,12273K18
06/02/20251,63%3,90242,76238,86238,86242,7641K7
05/02/20251,36%3,20238,86236,08236,08238,86483K38
04/02/2025-0,90%-2,15235,66240,19234,81240,1925K17
03/02/2025-0,72%-1,73237,81236,67236,67241,0036K14
31/01/2025-0,68%-1,63239,54241,33239,54241,7021K7
30/01/20250,41%0,98241,17241,84239,01243,675K14
29/01/20250,31%0,75240,19240,00227,50240,1939K45
28/01/2025-0,17%-0,41239,44239,85239,30241,44305K23
27/01/2025-0,18%-0,44239,85247,25237,85247,2549K23
24/01/20250,81%1,94240,29238,30238,30242,0242K113
23/01/2025-0,53%-1,28238,35242,03238,04242,039K9
22/01/20250,26%0,63239,63239,00237,27239,63104K41
21/01/2025-0,91%-2,19239,00241,21236,94241,44143K409
20/01/20250,25%0,59241,19240,60234,47241,19109K323
17/01/20252,24%5,26240,60241,20237,83241,2050K8
16/01/20251,20%2,80235,34230,00230,00235,5573K24
15/01/20251,22%2,80232,54229,74229,74235,2915K17
14/01/2025-0,65%-1,50229,74226,61226,61232,7610K14
13/01/2025-0,67%-1,56231,24235,13228,68235,1343K14
10/01/20251,22%2,80232,80230,00230,00237,8565K17
09/01/2025-3,43%-8,18230,00240,18230,00240,1838K19
08/01/20252,22%5,18238,18236,31236,21238,9735K13
07/01/2025-1,11%-2,61233,00235,50232,99235,75111K47
06/01/2025-3,46%-8,44235,61244,04235,61244,04388K35
03/01/20252,52%6,01244,05240,24238,65244,05477K37
02/01/2025-0,92%-2,20238,04235,43235,43243,23146K30
30/12/2024-1,09%-2,64240,24242,00238,83242,0037K18
27/12/2024-1,07%-2,62242,88244,50242,88244,8076K9
26/12/20241,58%3,82245,50244,10242,43245,5060K21
23/12/20242,19%5,18241,68250,00237,36250,0079K67
20/12/2024-0,80%-1,90236,50235,68234,00237,90849K50
19/12/2024-3,01%-7,41238,40245,81238,32245,81207K101
18/12/20241,68%4,06245,81244,56244,56248,16157K26
17/12/2024-1,92%-4,73241,75254,16241,75254,161M28
16/12/20241,68%4,08246,48241,44241,44246,72127K38
13/12/2024-0,49%-1,20242,40242,64241,44243,8488K10
12/12/20240,25%0,60243,60243,00241,19245,7023K14
11/12/2024-0,25%-0,60243,00244,56242,40245,0457K19
10/12/2024-0,37%-0,90243,60239,61239,61245,5219K15
09/12/2024-0,34%-0,83244,50245,33242,07247,7755K25
06/12/20240,92%2,24245,33243,60243,60246,72124K16
05/12/2024-1,03%-2,53243,09248,08243,00248,0852K25
04/12/2024-0,44%-1,09245,62249,18243,60249,84166K26
03/12/2024-0,15%-0,36246,71247,07245,00247,66109K27
02/12/2024-1,06%-2,65247,07249,72247,07253,051M55
29/11/2024-0,42%-1,05249,72250,77243,25255,93127K53
28/11/20241,21%3,00250,77247,77239,19250,7760K36
27/11/20243,03%7,29247,77244,08243,57247,7764K21
26/11/20241,42%3,36240,48239,17236,64241,00131K38
25/11/20240,40%0,95237,12236,17235,65238,3241K23
22/11/20240,46%1,07236,17237,46235,44237,4691K15
21/11/20241,61%3,72235,10231,38231,38235,70155K17
19/11/20241,07%2,45231,38229,08229,07232,5339K20
18/11/20240,54%1,23228,93228,94227,70229,7730K15
14/11/2024-2,46%-5,75227,70234,00227,70234,0020K16
13/11/20242,01%4,59233,45229,54229,31233,6819K21
12/11/2024-0,60%-1,37228,86232,54228,86232,54114K26
11/11/20240,98%2,23230,23223,45223,45232,53105K27
08/11/20242,43%5,40228,00224,11224,11231,1444K21
07/11/20240,98%2,16222,60223,08219,46223,0859K13
06/11/20240,80%1,76220,44225,29217,30230,3466K31
05/11/20241,53%3,30218,68215,60215,60220,0019K14
04/11/2024-1,29%-2,81215,38218,19212,08218,4614K15
01/11/20241,41%3,04218,19217,76215,15218,6153K15
31/10/2024-1,32%-2,87215,15213,65213,65219,5659K24
30/10/2024-0,60%-1,32218,02221,54218,02221,7620K15
29/10/20241,83%3,94219,34215,40215,40220,0017K16
28/10/20240,52%1,12215,40214,11214,11216,308K6
25/10/20240,33%0,71214,28215,71212,10215,87109K17
24/10/20241,40%2,94213,57213,78213,57215,2555K8
23/10/2024-0,89%-1,89210,63212,73210,63212,738K17
22/10/20240,40%0,84212,52211,68209,79212,527K5
21/10/2024-0,56%-1,20211,68212,88211,47214,8332K17
18/10/20241,37%2,88212,88210,00210,00213,3615K8
17/10/20240,91%1,90210,00210,00209,31211,337K13
16/10/20240,75%1,55208,10202,41202,41209,5878K8
15/10/20241,75%3,55206,55206,40206,40208,2047K13
14/10/20241,20%2,40203,00200,60200,60203,2037K11
11/10/20240,00%0,00200,60202,40200,60203,602K3
10/10/2024-0,79%-1,60200,60203,20200,00203,2012K8
09/10/20240,78%1,56202,20200,64200,64203,4036K14
08/10/20243,64%7,04200,64199,50198,98200,6447K16
07/10/2024-1,82%-3,59193,60197,33193,60197,3342K18
04/10/2024-0,71%-1,41197,19201,00197,19201,0032K11
03/10/2024-0,30%-0,60198,60201,17198,40201,1715K11
02/10/2024-0,50%-1,00199,20196,19195,80199,2052K8
01/10/20241,19%2,35200,20195,01195,01200,2029K15
30/09/2024-0,19%-0,38197,85200,21197,05200,219K7
27/09/2024-0,21%-0,41198,23198,75197,28198,7519K7
26/09/2024-0,66%-1,32198,64201,96197,42201,9622K10
25/09/2024-0,44%-0,89199,96200,85199,33202,1018K18
24/09/2024-2,13%-4,38200,85200,60200,20201,0413K13
23/09/2024-0,09%-0,19205,23207,60205,23207,6026K9
20/09/20241,69%3,42205,42203,46202,24205,42808K12
19/09/20241,40%2,78202,00199,22199,22202,006K11
18/09/2024-0,04%-0,08199,22199,24199,22201,0812K12
17/09/2024-1,54%-3,12199,30202,42198,99202,4264K11
16/09/2024-0,18%-0,37202,42203,04201,94203,042K4
13/09/2024-1,12%-2,30202,79202,56202,22202,7935K6
12/09/2024-2,34%-4,91205,09206,00196,00206,0019K8
11/09/20243,06%6,24210,00199,80199,79210,0013K12
10/09/20241,75%3,51203,76200,25200,25204,2410K6
09/09/2024-0,11%-0,22200,25202,80200,25203,2365K11
06/09/2024--200,47206,41199,20206,4154K11


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar