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
04/07/20220,29%1,17407,97407,97407,97407,974K1
01/07/20222,52%10,00406,80406,80406,80406,808132
30/06/20220,14%0,56396,80392,80392,80398,805K12
29/06/2022-3,74%-15,40396,24396,06396,06396,8829K4
28/06/20220,00%-0,01411,64411,64411,64411,644111
27/06/2022-1,47%-6,13411,65417,78410,76417,7856K9
24/06/20220,62%2,58417,78413,28413,28420,7351K5
23/06/20223,81%15,25415,20408,06408,00415,20430K8
22/06/20221,49%5,89399,95394,69394,69399,9521K9
21/06/20222,00%7,71394,06388,47388,47396,1149K6
20/06/2022-0,22%-0,87386,35386,35386,35386,353861
17/06/20224,73%17,48387,22381,90381,08387,2262K10
14/06/2022-1,45%-5,44369,74373,16369,74373,166K5
13/06/20220,21%0,78375,18375,00375,00377,4012K6
10/06/20220,78%2,90374,40379,98374,40379,9822K4
09/06/2022-2,63%-10,02371,50376,01371,50376,013K2
08/06/20221,13%4,26381,52383,04378,86383,426K4
07/06/20221,69%6,26377,26377,77377,26377,779K2
06/06/20221,18%4,33371,00366,67366,67374,4411K7
03/06/2022-1,10%-4,07366,67366,67366,67366,673661
02/06/20220,20%0,74370,74367,00366,00370,7414K6
01/06/20220,81%2,96370,00370,74370,00370,749K3
31/05/2022-1,50%-5,60367,04377,11363,34377,115K5
30/05/20221,16%4,26372,64370,55370,55372,644K4
27/05/20222,34%8,43368,38364,32364,32368,6913K4
26/05/20221,62%5,75359,95357,48357,48360,321K3
25/05/20221,07%3,74354,20353,50353,50354,2025K4
24/05/2022-1,06%-3,77350,46350,46350,46350,463501
23/05/2022-0,26%-0,93354,23355,15354,23357,28128K5
20/05/20221,53%5,36355,16350,35350,35355,1638K5
19/05/2022-1,61%-5,73349,80350,00347,31352,0013K8
18/05/2022-3,51%-12,93355,53365,56355,53365,5615K8
17/05/2022-0,52%-1,91368,46370,37367,77370,374K3
16/05/2022-0,20%-0,74370,37371,11368,55372,9354K9
13/05/20221,37%5,01371,11371,11371,11371,113K1
12/05/2022-1,32%-4,90366,10370,37366,10370,376K4
11/05/2022-1,57%-5,91371,00376,91371,00376,9122K11
10/05/2022-0,02%-0,09376,91377,00373,05377,0020K9
09/05/2022-2,06%-7,93377,00382,98377,00384,9310K9
06/05/2022-1,30%-5,07384,93387,84384,93387,8450K10
05/05/2022-0,36%-1,42390,00397,80390,00397,8018K6
04/05/20220,13%0,49391,42391,01391,01394,0092K12
03/05/2022-1,15%-4,54390,93396,24390,93396,2421K3
02/05/20221,65%6,42395,47394,29389,05395,477K10
29/04/2022-3,41%-13,75389,05396,40389,05397,2084K12
28/04/20221,03%4,09402,80403,20402,40406,8017K9
27/04/2022-1,87%-7,60398,71406,31398,00406,807K10
26/04/20220,27%1,11406,31409,66404,26411,009K7
25/04/20220,48%1,94405,20403,26403,26408,074K10
22/04/2022-0,30%-1,20403,26404,00403,26404,001K2
20/04/2022-3,57%-14,97404,46411,00399,00411,0013K10
19/04/20221,80%7,41419,43412,02412,02420,663K4
18/04/2022-3,70%-15,83412,02427,84412,02427,8463K16
14/04/20220,96%4,07427,85427,85427,85427,858552
13/04/20220,67%2,81423,78426,30423,78426,302K3
12/04/2022-1,21%-5,16420,97425,36420,97425,366K2
11/04/2022-1,69%-7,31426,13433,44426,13433,4413K9
08/04/20220,50%2,15433,44437,00433,44437,7417K3
07/04/2022-0,28%-1,20431,29435,80431,29435,8014K3
06/04/20222,16%9,13432,49423,36423,36432,4985K7
05/04/20220,50%2,12423,36429,00423,36430,0329K8
04/04/2022-0,05%-0,22421,24421,46418,74421,9011K5
01/04/2022-1,39%-5,96421,46425,00420,00425,0434K7
31/03/2022-1,29%-5,59427,42430,00427,42430,003K3
30/03/20220,27%1,16433,01426,13426,13433,8716K7
29/03/20222,16%9,14431,85430,08430,08433,443K5
28/03/20222,16%8,93422,71423,28419,16423,2859K9
25/03/2022-1,87%-7,90413,78421,65413,78421,6589K18
24/03/2022-0,66%-2,82421,68424,50415,22425,4617K12
23/03/2022-2,65%-11,54424,50430,44423,50430,4490K13
22/03/2022-0,91%-4,01436,04440,88434,28440,8823K15
21/03/2022-1,78%-7,99440,05440,10436,50441,90461K11
18/03/20221,63%7,18448,04447,04447,04448,04126K2
17/03/20220,01%0,03440,86440,86440,86440,8618K1
16/03/20220,98%4,29440,83439,00435,60440,835K6
15/03/20222,00%8,56436,54430,00430,00436,54104K12
14/03/20222,17%9,09427,98418,91418,91427,983K3
11/03/20220,94%3,89418,89423,36417,90423,3625K7
10/03/2022-1,62%-6,85415,00421,65412,44421,655K7
09/03/2022-1,79%-7,67421,85410,76410,76427,0632K6
08/03/20220,00%0,00429,52429,52429,52429,528591
07/03/2022-0,50%-2,15429,52428,07428,07431,47428K11
04/03/2022-0,67%-2,92431,67432,15431,67433,4413K5
03/03/2022-0,69%-3,02434,59437,36433,40437,6112K4
02/03/2022-1,86%-8,30437,61445,91437,61445,9120K5
25/02/20222,81%12,17445,91443,52443,52446,6042K4
24/02/20222,76%11,67433,74406,95395,22433,74121K25
23/02/2022-1,84%-7,93422,07429,57418,82429,5714K11
22/02/2022-2,05%-9,00430,00439,00428,00439,0022K19
21/02/2022-0,62%-2,76439,00439,00439,00439,003K1
18/02/2022-1,46%-6,54441,76445,00439,44445,0011K12
17/02/20220,29%1,30448,30458,55440,00458,558K7
16/02/2022-0,62%-2,81447,00449,55447,00449,558962
15/02/20220,26%1,16449,81449,55449,55453,1577K8
14/02/2022-0,87%-3,96448,65452,61441,90452,6162K12
11/02/2022-2,83%-13,16452,61462,01452,14462,0168K12
10/02/2022-0,86%-4,02465,77461,07461,07467,6540K8
09/02/20220,70%3,26469,79474,00469,06477,99119K9
08/02/2022-0,74%-3,47466,53470,00464,83470,0083K8
07/02/2022-1,57%-7,50470,00474,60470,00478,5622K6
04/02/20220,69%3,26477,50468,59468,59479,36110K12
03/02/2022-0,80%-3,84474,24478,08473,28478,08244K9
02/02/20220,65%3,08478,08477,12477,12482,8810K9
01/02/20220,26%1,24475,00473,76473,27490,00137K17
31/01/20221,31%6,11473,76467,65467,65475,1767K12
28/01/2022-0,29%-1,35467,65468,12462,08468,1236K10
27/01/20222,74%12,52469,00453,10453,10471,00193K10
26/01/2022-4,61%-22,08456,48479,27456,48484,32316K22
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--577,00581,74569,50581,7446K15


*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