papéis
login
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
25/01/2022-0,51%-2,44478,56480,00467,52480,0058K13
24/01/2022-0,82%-4,00481,00485,00467,04485,00312K40
21/01/2022-2,48%-12,35485,00487,06485,00487,55147K26
20/01/20220,12%0,61497,35487,55487,06498,52212K14
19/01/2022-3,08%-15,81496,74512,50496,00512,50159K44
18/01/2022-0,67%-3,45512,55507,45505,28512,55124K17
17/01/2022-0,14%-0,73516,00516,69516,00517,1750K5
14/01/2022-0,65%-3,40516,73520,12509,08520,1238K16
13/01/2022-2,71%-14,48520,13533,00518,34533,0030K10
12/01/2022-0,10%-0,53534,61537,30534,61540,5424K8
11/01/20220,59%3,14535,14534,06530,82537,5040K15
10/01/2022-2,96%-16,24532,00558,80529,65558,8090K32
07/01/2022-2,10%-11,76548,24550,48539,30550,50232K40
06/01/20220,86%4,76560,00560,00546,00560,0099K35
05/01/2022-1,64%-9,28555,24564,52555,00564,52376K30
04/01/2022-2,17%-12,50564,52577,00555,00577,00392K56
03/01/2022-0,61%-3,54577,02585,00570,00596,85237K33
30/12/2021-2,87%-17,15580,56595,12580,56595,43458K45
29/12/20211,41%8,30597,71599,44595,31600,00139K23
28/12/20210,41%2,41589,41590,00589,41592,95359K23
27/12/20210,27%1,56587,00585,44583,48587,01660K17
23/12/20211,00%5,77585,44587,00585,22588,5361K10
22/12/2021-0,22%-1,25579,67586,96575,00586,9698K9
21/12/20212,27%12,92580,92565,00565,00581,97104K28
20/12/2021-1,56%-9,00568,00576,00559,74576,00123K29
17/12/2021-0,17%-0,98577,00581,74569,50581,7446K15
16/12/20211,21%6,89577,98573,33573,33589,46229K25
15/12/20210,27%1,54571,09572,28571,09576,53355K16
14/12/2021-2,19%-12,78569,55582,33563,21582,3391K32
13/12/20211,26%7,22582,33581,74578,84585,00693K101
10/12/20210,54%3,09575,11572,02571,14576,5064K20
09/12/20210,02%0,13572,02559,07559,07578,0018K15
08/12/2021-0,37%-2,12571,89574,01570,00579,4237K15
07/12/20212,03%11,42574,01565,27565,17577,37297K20
06/12/2021-0,51%-2,86562,59560,00554,61568,85291K38
03/12/20210,97%5,44565,45574,02559,18574,02219K30
02/12/2021-2,73%-15,69560,01555,00555,00574,98277K61
01/12/2021-1,56%-9,12575,70590,00569,43590,52802K37
30/11/2021-0,86%-5,08584,82577,61577,61592,79797K24
29/11/20213,56%20,29589,90573,43573,43590,00949K42
26/11/2021-2,93%-17,18569,61579,02565,12580,00206K45
25/11/2021-0,09%-0,53586,79587,32578,70587,3295K15
24/11/2021-0,62%-3,68587,32591,01578,30591,0137K26
23/11/20211,03%6,00591,00590,00577,68591,02216K33
22/11/2021-0,51%-3,00585,00588,00577,66592,18132K38
19/11/20210,88%5,11588,00583,20575,50588,00236K27
18/11/20210,10%0,57582,89588,12577,96590,00226K34
17/11/2021-0,14%-0,79582,32583,11577,82583,82679K42
16/11/20212,52%14,34583,11572,88572,19585,98148K38
12/11/20211,81%10,12568,77558,65556,64571,20560K21
11/11/2021-2,06%-11,76558,65567,00556,32570,00975K198
10/11/2021-1,85%-10,74570,41581,14565,51581,15195K63
09/11/2021-1,02%-6,00581,15587,50578,19590,002M80
08/11/20210,20%1,20587,15596,86584,89600,62210K39
05/11/2021-1,34%-7,95585,95593,91584,00596,49176K43
04/11/20211,52%8,90593,90590,72587,54594,36211K42
03/11/2021-1,55%-9,20585,00600,00580,26605,40200K39
01/11/2021-0,97%-5,80594,20599,00587,93599,00913K167
29/10/20213,29%19,13600,00581,99581,99600,00332K146
28/10/20212,80%15,83580,87565,04565,04580,87102K33
27/10/20210,50%2,80565,04562,24562,21568,4097K26
26/10/20210,14%0,79562,24561,45558,88568,96235K63
25/10/2021-1,19%-6,75561,45569,96556,32569,96752K45
22/10/20210,66%3,72568,20571,76568,00576,80243K27
21/10/20212,23%12,32564,48561,12555,00570,64171K30
20/10/2021-5,34%-31,17552,16583,00546,10583,00717K111
19/10/20213,57%20,13583,33565,83565,83583,33203K18
18/10/20211,49%8,25563,20554,95554,95564,30321K27
15/10/20210,60%3,30554,95551,65550,00556,6048K16
14/10/20211,56%8,45551,65548,00547,56554,58174K14
13/10/2021-0,79%-4,35543,20549,35540,67549,3582K25
11/10/20210,26%1,40547,55545,00545,00557,82137K34
08/10/2021-0,05%-0,28546,15546,42543,50548,90405K17
07/10/20212,28%12,19546,43536,00536,00548,0219K18
06/10/20210,33%1,76534,24534,77532,00537,4272K11
05/10/20213,33%17,18532,48514,28514,28533,70110K23
04/10/2021-0,60%-3,13515,30525,05515,30528,32259K18
01/10/2021-3,44%-18,45518,43536,49513,17536,4981K16
30/09/20211,30%6,88536,88530,00526,38536,8890K21
29/09/20211,11%5,84530,00518,00518,00530,00136K24
28/09/2021-0,20%-1,04524,16519,93518,50524,1682K8
27/09/2021-0,15%-0,80525,20526,00522,62526,0035K6
24/09/20211,02%5,29526,00530,00523,30530,0026K12
23/09/20211,29%6,63520,71519,18518,16521,73370K12
22/09/20211,21%6,13514,08507,96507,96514,08526K9
21/09/2021-0,10%-0,52507,95508,50504,39508,506K6
20/09/2021-0,60%-3,06508,47500,01500,00508,47389K19
17/09/2021-0,69%-3,57511,53515,10511,53519,1881K19
16/09/2021-0,10%-0,51515,10518,67512,04518,67209K16
15/09/20210,00%0,00515,61515,61512,00519,1827K12
14/09/20211,70%8,61515,61509,88509,88515,6145K17
13/09/2021-2,06%-10,67507,00517,67504,39517,67579K38
10/09/2021-0,33%-1,73517,67529,00514,59529,0069K25
09/09/2021-2,73%-14,57519,40525,49519,40529,47159K35
08/09/20213,08%15,97533,97520,00518,40533,97147K22
06/09/20210,27%1,37518,00519,91515,00519,9141K13
03/09/20211,30%6,63516,63510,00510,00517,6596K18
02/09/2021-0,39%-2,01510,00515,00503,88518,1641K11
01/09/20211,19%6,01512,01512,07505,00514,0019K13
31/08/20210,20%1,00506,00505,00499,00506,5042K14
30/08/20210,80%3,99505,00505,00502,00509,00199K16
27/08/2021-0,20%-0,99501,01504,87499,51504,8730K8
26/08/20210,50%2,50502,00503,68498,00505,5069K20
25/08/2021-0,97%-4,89499,50504,43499,50504,4370K10
24/08/2021-1,98%-10,20504,39514,58501,33514,58169K25
23/08/20211,31%6,63514,59510,93510,93515,6172K15
20/08/2021-0,50%-2,54507,96518,67507,96518,67124K21
19/08/20211,29%6,50510,50504,00503,50512,0041K19
18/08/20210,65%3,23504,00500,77500,00506,5041K14
17/08/2021-1,13%-5,73500,77506,50500,00506,50128K21
16/08/20211,20%6,01506,50491,51491,51508,5080K24
13/08/20210,24%1,18500,49501,50498,50501,5046K12
12/08/20211,29%6,37499,31498,33494,41500,6087K15
11/08/20210,60%2,94492,94494,41492,94494,413K2
10/08/2021-0,81%-4,00490,00497,34487,56497,3432K11
09/08/2021-0,30%-1,50494,00497,84493,43500,0790K16
06/08/20211,04%5,12495,50496,00492,00496,00116K11
05/08/2021-0,42%-2,08490,38485,51485,50490,38110K10
04/08/20210,60%2,95492,46489,52489,52498,3362K9
03/08/20211,73%8,32489,51497,84489,03497,8469K8
02/08/2021-0,70%-3,38481,19482,65481,18483,1430K6
30/07/20212,79%13,16484,57482,69482,22484,574K4
29/07/2021-1,85%-8,90471,41469,06469,06471,8893K15
28/07/2021-0,21%-1,03480,31477,12475,68480,3122K12
27/07/2021-0,37%-1,80481,34484,80481,34484,8012K2
26/07/2021-1,51%-7,42483,14490,56479,22490,5616K11
23/07/20211,79%8,63490,56480,86480,85491,5282K11
22/07/2021-0,61%-2,98481,93488,64481,93488,646K3
21/07/20212,30%10,91484,91480,71480,71486,92428K13
20/07/20212,02%9,40474,00473,50473,00480,0053K16
19/07/20211,90%8,66464,60459,08459,08465,06350K8
16/07/2021-0,08%-0,36455,94456,30455,00460,46238K15
15/07/20210,71%3,20456,30455,85455,85459,9016K4
14/07/2021--453,10453,10452,20453,269K9


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito