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: 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
16/07/20241,16%1,99172,97172,09171,70173,3012K9
15/07/20240,18%0,31170,98170,91170,90172,428K13
12/07/20240,63%1,07170,67170,74170,67171,5414K13
11/07/20242,51%4,15169,60165,80165,80170,0114K12
10/07/20240,15%0,24165,45165,55164,54165,5524K8
09/07/2024-0,31%-0,52165,21166,07164,50166,0717K10
08/07/20240,55%0,91165,73166,69165,73166,693K3
05/07/2024-0,07%-0,11164,82165,47164,82165,7416K37
04/07/2024-2,00%-3,37164,93164,93164,93164,931K3
03/07/2024-1,35%-2,30168,30167,18165,07169,0929K20
02/07/20242,08%3,48170,60170,12170,12171,52634K12
01/07/2024-0,23%-0,39167,12167,80166,99168,5315K10
28/06/20240,79%1,32167,51166,53165,72168,0088K19
27/06/20241,02%1,68166,19164,51164,16166,82104K12
26/06/20240,70%1,15164,51163,00163,00164,6213K7
25/06/20240,59%0,96163,36161,00161,00163,687K17
24/06/2024-0,57%-0,93162,40163,40162,40163,685K12
21/06/20241,21%1,95163,33161,71161,40163,7054K13
20/06/20240,99%1,58161,38159,52159,52161,6018K11
19/06/20240,00%0,00159,80159,80159,67159,808K7
18/06/20240,58%0,92159,80158,88158,88159,9918K12
17/06/20241,37%2,15158,88156,73156,73159,172K9
14/06/2024-2,01%-3,22156,73159,94156,73159,94161K11
13/06/20241,87%2,93159,95160,31158,49160,756K9
12/06/2024-0,68%-1,08157,02158,00157,02158,002K4
11/06/2024-0,75%-1,20158,10159,30157,44159,3058K7
10/06/20241,81%2,83159,30157,67157,67159,489514
07/06/20240,20%0,31156,47155,89155,75156,7432K8
06/06/2024-1,74%-2,77156,16159,25156,16159,2513K8
05/06/20241,42%2,23158,93156,71156,71158,938K13
04/06/20242,42%3,71156,70156,83156,70157,33207K10
03/06/2024-0,88%-1,36152,99152,99152,99152,996111
31/05/2024-1,26%-1,97154,35156,64153,90156,644K10
29/05/20240,87%1,35156,32153,84153,84156,323K3
28/05/2024-3,02%-4,83154,97159,50154,97159,50837K29
27/05/2024-0,74%-1,19159,80162,09159,80162,444K4
24/05/20240,31%0,49160,99160,50160,50161,00100K7
23/05/2024-0,30%-0,48160,50162,00160,50162,006K6
22/05/20240,92%1,46160,98161,12160,66161,34159K26
21/05/20240,81%1,28159,52159,04159,04159,526373
20/05/2024-0,50%-0,80158,24159,68158,24159,7868K21
17/05/2024-0,98%-1,57159,04160,94159,04160,948005
16/05/20242,25%3,53160,61154,68154,68160,8086K11
15/05/20241,53%2,37157,08157,08157,08157,086292
14/05/2024-1,21%-1,90154,71156,61154,71156,616202
13/05/20240,97%1,51156,61156,60156,60157,591M8
10/05/20240,10%0,16155,10154,94154,94155,1012K4
09/05/20241,29%1,97154,94154,95154,80155,42901K5
08/05/2024-1,73%-2,70152,97152,10152,09152,972K4
07/05/20240,76%1,17155,67155,52155,52155,673112
06/05/2024-0,10%-0,15154,50154,62153,92154,7815K15
03/05/20241,53%2,33154,65152,92152,16154,9529K7
02/05/2024-1,80%-2,79152,32152,90152,32152,903K4
30/04/20240,91%1,40155,11155,04155,02155,442K9
29/04/2024-0,24%-0,37153,71154,90153,71154,9041K5
26/04/2024-0,09%-0,14154,08154,22152,96156,1232K8
25/04/2024-2,15%-3,39154,22153,77153,77154,3615K6
24/04/20240,24%0,37157,61158,76157,28158,769K8
23/04/20244,78%7,18157,24156,56156,56158,2036K7
22/04/2024-4,16%-6,52150,06158,36150,06158,3610K6
19/04/2024-1,04%-1,65156,58158,23156,42158,2313K5
18/04/20240,25%0,39158,23158,08158,08158,233162
17/04/2024-0,16%-0,26157,84158,50157,31158,5016K4
16/04/20241,20%1,88158,10157,66157,66158,5623K9
15/04/2024-1,08%-1,70156,22157,86155,77157,865K7
12/04/2024-0,66%-1,05157,92160,52157,42160,5232K9
11/04/2024-0,71%-1,14158,97159,80158,97159,804K3
10/04/20240,67%1,07160,11159,36159,10160,3224K7
09/04/20241,69%2,64159,04158,00157,08161,061M27
08/04/2024-0,40%-0,63156,40156,74156,40156,9523K3
05/04/20241,31%2,03157,03155,31154,50157,0512K9
04/04/2024-0,44%-0,68155,00155,04155,00156,6415K7
03/04/20240,43%0,67155,68156,90155,68156,9012K9
02/04/2024-1,69%-2,66155,01154,87154,40155,3212K13
01/04/20240,35%0,55157,67157,11157,11158,881M18
28/03/20240,65%1,01157,12157,00157,00157,605K5
27/03/20240,46%0,71156,11156,52155,52156,5226K6
26/03/20242,15%3,27155,40154,50154,50155,404652
25/03/2024-1,53%-2,36152,13154,80152,13154,809K9
22/03/2024-0,51%-0,79154,49154,22153,81154,496K3
21/03/20242,37%3,60155,28152,00152,00156,871M14
20/03/2024-3,39%-5,32151,68150,00150,00154,1681K13
19/03/20243,60%5,46157,00154,02153,52157,00163K7
18/03/20241,92%2,86151,54149,91149,91152,25203K18
15/03/20241,74%2,54148,68146,53146,53148,682K3
14/03/2024-1,71%-2,54146,14148,68145,80148,6814K13
13/03/2024-0,78%-1,17148,68148,84147,75148,8451K8
12/03/20240,35%0,53149,85148,95148,95150,0021K6
11/03/2024-0,15%-0,23149,32146,70146,70149,6427K5
08/03/20243,42%4,94149,55148,80148,80150,00224K10
07/03/20241,29%1,84144,61144,90144,61144,902M3
06/03/20240,54%0,77142,77141,22141,22142,776K4
05/03/20240,63%0,89142,00142,91142,00142,9114K2
04/03/20240,38%0,53141,11140,87139,27141,1110K12
01/03/20240,57%0,79140,58139,00138,14140,5888K6
29/02/2024-0,68%-0,95139,79140,74139,79140,746K8
28/02/20240,89%1,24140,74139,50139,50140,74225K6
27/02/2024-0,17%-0,24139,50140,00139,50140,0028K18
26/02/2024-1,07%-1,51139,74141,25139,74141,254K4
23/02/20240,99%1,39141,25141,33141,25141,337K3
22/02/20241,36%1,87139,86140,28139,27140,286K8
21/02/20240,80%1,09137,99136,78136,78137,992K5
20/02/20240,40%0,54136,90136,92135,67136,926K3
19/02/2024-1,18%-1,63136,36137,90128,08137,90161K14
16/02/20240,01%0,01137,99137,98137,78138,3926K12
15/02/2024-0,55%-0,76137,98139,43137,98139,432772
14/02/2024-2,03%-2,87138,74138,69137,97138,7459K5
09/02/2024-0,27%-0,39141,61142,00140,85142,16116K7
08/02/20240,45%0,64142,00144,19142,00144,194283
07/02/20241,28%1,78141,36138,00138,00141,3611K4
06/02/2024-0,29%-0,41139,58139,02138,46139,58149K209
05/02/2024-0,99%-1,40139,99144,22139,99144,222K8
02/02/20240,78%1,10141,39140,58140,55141,393K3
01/02/2024-4,52%-6,64140,29139,11139,11140,6672K5
31/01/20241,41%2,04146,93146,93146,93146,931461
30/01/20240,80%1,15144,89140,86140,86144,9320K7
29/01/20240,18%0,26143,74143,40143,35143,7413K7
26/01/20240,61%0,87143,48142,61140,90143,4833K8
25/01/2024-1,55%-2,24142,61147,75142,23147,752K5
24/01/20240,35%0,50144,85147,24144,39147,246K7
23/01/2024-0,07%-0,10144,35141,56141,56145,1547K5
22/01/20241,48%2,11144,45143,00142,34144,6613K6
19/01/20242,19%3,05142,34140,96140,96142,3424K5
18/01/20240,36%0,50139,29138,00138,00139,625K3
17/01/2024-0,51%-0,71138,79138,80138,79138,806K2
16/01/2024-0,15%-0,21139,50138,44138,44139,5017K2
15/01/20241,25%1,72139,71140,07137,41140,0773K4
12/01/20240,32%0,44137,99137,62137,62137,994K2
11/01/2024-0,61%-0,85137,55139,69137,47139,695K4
10/01/2024-0,12%-0,17138,40138,40138,39138,408K5
09/01/20240,63%0,87138,57137,70137,70139,412K4
08/01/20241,57%2,13137,70138,29136,80138,2915K5
05/01/2024-1,99%-2,75135,57135,94135,37136,0636K5
04/01/2024--138,32137,20137,20138,608K9


*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