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
11/07/2025-1,92%-4,84247,50250,74247,50251,7580K14
10/07/20252,96%7,26252,34250,75250,75252,8117K9
09/07/20251,17%2,83245,08242,25242,25245,293M12
08/07/2025-2,48%-6,17242,25244,43240,75244,5013K38
07/07/2025-0,38%-0,94248,42249,36246,24249,3632K14
04/07/20251,99%4,86249,36246,04246,00249,3612K6
03/07/20250,86%2,08244,50242,64242,64244,8032K4
02/07/20250,00%0,00242,42242,42242,42242,424842
01/07/2025-0,48%-1,18242,42242,72240,75244,324K8
27/06/20250,10%0,25243,60242,50242,50244,795K5
26/06/2025-0,15%-0,36243,35240,00240,00243,352K6
25/06/20250,39%0,95243,71243,84243,38243,8417K7
24/06/20251,51%3,60242,76239,16239,16243,8465K35
23/06/20250,96%2,28239,16239,04236,40239,1640K8
20/06/2025-0,32%-0,77236,88237,65236,88238,5815K6
18/06/20250,63%1,49237,65237,00235,64237,657K5
17/06/2025-1,01%-2,40236,16235,73235,73237,749K8
16/06/2025-0,30%-0,72238,56239,76238,08240,2335K7
13/06/2025-0,33%-0,79239,28239,69236,33239,697K8
12/06/20250,43%1,03240,07238,52238,52242,0065K14
11/06/2025-0,08%-0,19239,04235,00235,00256,997K15
10/06/20250,00%0,00239,23238,26236,88239,237K9
09/06/20250,89%2,10239,23238,66236,76239,238K6
06/06/20250,60%1,41237,13234,14234,14238,6511K7
05/06/2025-1,09%-2,60235,72234,24234,23235,726K5
04/06/20251,41%3,32238,32237,60236,88238,3215K6
03/06/2025-1,39%-3,32235,00236,65235,00237,7211K7
02/06/20250,71%1,67238,32239,02235,89239,0264K10
30/05/20250,23%0,55236,65235,20235,20237,806K6
29/05/20250,38%0,90236,10240,00233,68240,006K10
28/05/20250,96%2,24235,20236,00235,06236,0010K6
27/05/20251,09%2,52232,96233,45232,96235,2169K6
26/05/20250,86%1,97230,44229,04229,04232,846K9
23/05/20250,27%0,62228,47228,47228,47228,4766K2
22/05/20250,37%0,84227,85227,85227,85227,856832
21/05/2025-2,28%-5,29227,01231,06227,01231,0620K10
20/05/20250,13%0,30232,30232,00230,92232,3076K19
19/05/20250,15%0,35232,00227,93227,93232,006K6
16/05/20250,72%1,65231,65234,14230,19234,1444K12
15/05/20251,29%2,93230,00227,07227,07230,0012K9
14/05/2025-0,70%-1,59227,07228,39227,01228,762K7
13/05/2025-0,73%-1,68228,66232,65228,66232,6530K9
12/05/20252,75%6,16230,34225,51225,51231,4424K12
09/05/2025-0,22%-0,50224,18225,28223,21225,285K9
08/05/2025-1,23%-2,80224,68227,48222,18227,4832K7
07/05/20252,21%4,91227,48224,62224,62227,487K7
06/05/2025-0,03%-0,07222,57222,64221,76224,409K12
05/05/20251,50%3,29222,64219,35218,81223,74466K28
02/05/20252,98%6,35219,35219,34219,20221,4661K17
30/04/2025-0,55%-1,17213,00210,99209,37215,53227K25
29/04/20250,62%1,31214,17214,98211,12214,982K7
28/04/2025-0,21%-0,44212,86214,62212,21214,6260K8
25/04/20251,23%2,59213,30212,94211,25214,20138K10
24/04/20250,96%2,00210,71211,48205,81212,5235K12
23/04/20250,69%1,43208,71209,79208,71212,84120K13
22/04/2025-2,50%-5,32207,28208,34207,07208,5182K16
17/04/20250,30%0,64212,60212,00210,84212,603K10
16/04/2025-2,48%-5,39211,96212,33211,96212,6010K7
15/04/20252,22%4,71217,35208,40208,40217,3557K14
14/04/20251,88%3,92212,64212,73211,92214,008K6
11/04/20251,88%3,86208,72207,05206,05209,1552K7
10/04/2025-2,32%-4,87204,86211,83204,00211,83187K32
09/04/20256,49%12,78209,73200,80200,80212,67224K21
08/04/2025-0,78%-1,55196,95208,51196,95208,5198K21
07/04/2025-0,87%-1,75198,50194,20192,73202,68301K68
04/04/2025-3,22%-6,67200,25205,00200,25206,8544K22
03/04/2025-7,15%-15,94206,92211,64206,92212,1654K20
02/04/20253,06%6,61222,86218,41217,32222,8632K33
01/04/20251,13%2,41216,25219,34215,17219,346K8
31/03/2025-1,71%-3,73213,84214,02212,08214,5011K5
28/03/2025-1,45%-3,19217,57217,58217,57217,586523
27/03/2025-0,59%-1,32220,76222,08219,70222,643K13
26/03/20250,27%0,60222,08225,06220,35225,0623K13
25/03/2025-0,30%-0,67221,48222,00220,11222,0112K7
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
23/12/2024--241,68250,00237,36250,0079K67


*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