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
01/12/2023-0,08%-0,11136,64139,49136,16140,0017K10
30/11/20230,19%0,26136,75137,97136,49137,977K7
29/11/20230,84%1,14136,49136,26136,26137,1719K14
28/11/2023-0,31%-0,42135,35135,48135,35135,91114K8
27/11/2023-0,02%-0,03135,77135,77135,77135,7714K1
24/11/2023-2,48%-3,45135,80135,17132,50136,089K8
23/11/20233,16%4,26139,25133,30133,30139,258073
22/11/20230,74%0,99134,99134,50134,50135,374K5
21/11/20232,38%3,12134,00132,29132,29134,002M5
20/11/20230,00%0,00130,88130,90130,50131,935K15
17/11/20230,49%0,64130,88130,77130,77131,5831K7
16/11/20230,59%0,76130,24129,47128,62130,5256K8
14/11/20231,92%2,44129,48129,50129,48129,7314K3
13/11/2023-0,68%-0,87127,04127,91127,04127,9173K6
10/11/20230,92%1,17127,91126,51126,51127,911K3
09/11/2023-0,11%-0,14126,74126,47126,47127,3814K6
08/11/20232,04%2,54126,88127,78125,68127,7826K7
07/11/2023-0,26%-0,33124,34123,17123,17125,27118K16
06/11/20231,38%1,70124,67122,97122,97124,677392
03/11/20231,39%1,69122,97123,11122,03123,2415K7
01/11/2023-3,05%-3,82121,28124,34121,21124,34187K12
31/10/20231,63%2,01125,10124,18123,56125,1012K14
30/10/20232,69%3,22123,09118,71118,69123,0939K11
27/10/2023-4,23%-5,29119,87121,21119,40121,2152K6
26/10/20231,00%1,24125,16125,16125,16125,162K1
25/10/20230,28%0,35123,92124,17123,84124,562K5
24/10/2023-1,77%-2,23123,57123,63123,57124,0124K3
23/10/2023-1,44%-1,84125,80127,64125,70127,6426K4
20/10/2023-1,82%-2,36127,64130,00127,64130,003852
19/10/2023-1,28%-1,69130,00131,69130,00131,6917K3
18/10/20234,52%5,69131,69127,04127,04134,97150K11
17/10/20230,61%0,76126,00127,21126,00127,2115K5
13/10/2023-0,52%-0,66125,24128,42124,58128,42104K14
11/10/2023-1,07%-1,36125,90125,90125,90125,9025K1
10/10/20230,25%0,32127,26126,74126,74127,267K2
09/10/2023-0,86%-1,10126,94128,03126,94128,3117K6
06/10/20231,35%1,71128,04128,23128,01128,232K5
05/10/20231,04%1,30126,33126,33126,33126,331K1
04/10/20232,75%3,35125,03125,04125,03125,042K2
03/10/2023-0,26%-0,32121,68122,00121,68122,005K5
02/10/20230,49%0,60122,00122,00122,00122,0026K3
29/09/2023-1,45%-1,79121,40121,40121,40121,5330K3
28/09/20231,48%1,80123,19123,19123,19123,192461
27/09/20231,59%1,90121,39120,04120,04121,7993K9
26/09/2023-1,08%-1,31119,49120,79119,49120,7927K5
25/09/20230,17%0,20120,80123,02120,80123,027K4
22/09/2023-2,11%-2,60120,60120,60120,60120,6019K3
21/09/20230,00%0,00123,20123,20123,20123,201231
20/09/2023-0,89%-1,11123,20123,33123,20124,267K26
19/09/20230,45%0,56124,31124,76123,36124,764973
18/09/2023-0,18%-0,22123,75122,76122,76123,759843
15/09/2023-1,08%-1,35123,97124,80123,97124,8020K6
14/09/20230,52%0,65125,32124,31124,31125,3211K5
13/09/2023-2,32%-2,96124,67125,07124,67127,1457K9
12/09/20231,12%1,41127,63126,86126,86127,6319K6
11/09/2023-1,93%-2,48126,22127,03126,12128,0086K19
08/09/20230,16%0,20128,70128,55128,48128,834K4
06/09/20232,08%2,62128,50128,20128,20129,2112K4
05/09/2023-1,20%-1,53125,88129,29125,88129,2944K9
01/09/2023-2,07%-2,69127,41129,18127,41129,18121K17
31/08/20231,58%2,02130,10129,50129,50130,107K5
30/08/2023-1,08%-1,40128,08128,08128,08128,086402
29/08/20230,10%0,13129,48129,35129,35129,489052
28/08/20230,20%0,26129,35130,09129,35130,2817K6
25/08/20231,49%1,90129,09124,21124,21129,097K6
24/08/2023-0,23%-0,29127,19130,03127,19130,0334K6
23/08/2023-0,37%-0,47127,48127,01127,01128,1838K7
22/08/2023-0,38%-0,49127,95128,18127,90128,1812K8
21/08/20230,20%0,25128,44128,99128,19128,993K4
18/08/2023-0,05%-0,06128,19128,18128,01128,5747K8
17/08/20230,98%1,24128,25126,75126,75129,3515K7
16/08/20230,64%0,81127,01127,01127,01127,0145K2
15/08/2023-0,64%-0,81126,20125,84125,84126,204K3
14/08/20231,24%1,56127,01125,45125,45127,0111K7
11/08/2023-0,44%-0,55125,45126,36125,36126,365K4
10/08/20232,24%2,76126,00123,24123,24126,006K7
09/08/20230,80%0,98123,24123,73123,24123,7310K3
08/08/20230,28%0,34122,26122,00122,00122,4068K7
07/08/20230,20%0,24121,92122,16121,92122,5242K6
04/08/20231,30%1,56121,68121,44121,44121,683K2
03/08/20230,91%1,08120,12120,12120,12120,128401
02/08/2023-1,48%-1,79119,04120,12119,04120,24132K10
01/08/20231,20%1,43120,83120,24119,64120,966K10
31/07/20230,34%0,40119,40120,60119,16120,603K4
28/07/2023-1,13%-1,36119,00119,00119,00119,003K2
27/07/2023-0,08%-0,10120,36120,00120,00120,482K5
26/07/2023-0,71%-0,86120,46120,47120,36121,2024K13
25/07/20230,82%0,99121,32122,00120,60122,001M10
24/07/2023-0,82%-0,99120,33121,32119,88122,1619K7
21/07/20231,95%2,32121,32121,38119,48121,6840K8
20/07/2023-1,77%-2,14119,00119,69119,00119,693K6
19/07/2023-1,75%-2,16121,14123,90121,14125,0013K23
18/07/20230,54%0,66123,30122,00117,49123,842M86
17/07/20230,77%0,94122,64122,88121,68122,888K4
14/07/2023-0,08%-0,10121,70123,48121,40123,488K12
13/07/20231,16%1,40121,80121,80121,80121,805K2
12/07/20230,23%0,28120,40119,77119,76120,9840K12
11/07/20230,00%0,00120,12122,53120,12122,536044
10/07/20230,81%0,96120,12119,60119,60120,484K6
07/07/2023-1,78%-2,16119,16120,54119,16120,5428K10
06/07/20230,30%0,36121,32120,12120,12121,3260K5
05/07/2023-0,31%-0,38120,96119,88119,88121,3442K14
04/07/20231,05%1,26121,34119,00117,49121,349K8
03/07/20230,55%0,66120,08119,00119,00120,088K3
30/06/2023-0,98%-1,18119,42120,48119,42120,939K6
29/06/20230,25%0,30120,60120,30120,30121,328K8
28/06/20230,96%1,14120,30120,84120,30120,8414K3
27/06/20230,67%0,79119,16117,84117,84120,358K5
26/06/2023-0,15%-0,18118,37119,97117,48119,9710K9
23/06/2023-0,25%-0,30118,55118,85116,95118,856K10
22/06/2023-1,55%-1,87118,85120,84118,18120,842K9
21/06/2023-2,31%-2,85120,72121,56120,12121,56224K36
20/06/2023-0,67%-0,83123,57124,00120,96124,00285K35
19/06/20230,20%0,25124,40124,15124,00125,1132K10
16/06/2023-1,56%-1,97124,15126,12124,15127,5025K10
15/06/20231,25%1,56126,12124,99124,68126,1210K10
14/06/20230,24%0,30124,56125,04123,75126,125K11
13/06/2023-0,51%-0,64124,26124,90124,00125,37131K23
12/06/2023-11,49%-16,22124,90128,29122,22128,29593K115
09/06/2023-0,30%-0,42141,12141,54140,28141,5434K6
07/06/20231,52%2,12141,54141,96141,54141,962K3
06/06/20231,51%2,08139,42138,32138,32140,6023K12
05/06/2023-1,31%-1,83137,34139,17137,34139,174K5
02/06/20230,77%1,06139,17137,06137,06139,4046K3
01/06/2023-1,35%-1,89138,11138,74138,11139,02290K15
31/05/20230,70%0,98140,00138,32137,76140,00119K7
30/05/20233,40%4,57139,02138,04137,62139,0264K7
29/05/2023-0,24%-0,32134,45134,45134,45134,451K1
26/05/20230,43%0,58134,77136,18134,77136,1836K5
25/05/20230,26%0,35134,19134,19134,19134,192681
24/05/2023-1,48%-2,01133,84133,03132,95133,845K5
23/05/2023-1,19%-1,63135,85135,00134,95135,8512K3
22/05/2023-0,30%-0,42137,48138,99137,15138,994K7
19/05/2023--137,90138,88137,90138,885522


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito