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: N1EM34

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
24/04/20254,75%14,39317,47313,44309,12317,47387K16
23/04/2025-2,55%-7,92303,08303,00295,80304,16448K24
22/04/2025-2,61%-8,33311,00319,33311,00319,36157K11
17/04/2025-3,23%-10,67319,33329,98318,88329,9823K26
16/04/20252,42%7,80330,00325,50325,50334,80152K19
15/04/20250,19%0,62322,20321,50319,20322,5029K12
14/04/2025-0,02%-0,08321,58325,82312,00325,82288K36
11/04/20257,69%22,98321,66313,20311,37327,41691K40
10/04/20255,20%14,76298,68295,07291,98303,08326K47
09/04/20256,99%18,54283,92279,00277,00288,00328K38
08/04/2025-0,23%-0,62265,38273,00265,38277,61319K21
07/04/20252,57%6,66266,00256,90254,33272,00281K25
04/04/2025-3,99%-10,79259,34269,00256,89270,71135K21
03/04/2025-2,06%-5,67270,13268,00261,90273,00182K16
02/04/20250,95%2,59275,80275,95272,29275,9579K30
01/04/2025-0,67%-1,85273,21276,81272,65276,9770K9
31/03/2025-0,76%-2,11275,06281,88272,50281,888K8
28/03/20250,05%0,14277,17279,00276,38283,8892K15
27/03/20252,52%6,82277,03276,01274,42277,441M36
26/03/2025-0,54%-1,46270,21274,56270,00274,56579K30
25/03/20251,19%3,19271,67271,00270,58274,9724K9
24/03/20250,72%1,92268,48265,19265,19271,09391K10
21/03/2025-1,86%-5,05266,56272,16265,00272,1631K5
20/03/20250,06%0,17271,61268,40268,40271,618K4
19/03/20250,44%1,20271,44270,80269,30272,429K22
18/03/20250,19%0,51270,24272,48270,24273,0040K6
17/03/20251,91%5,06269,73270,15268,63270,943K7
14/03/2025-0,03%-0,08264,67264,75264,67265,9843K5
13/03/20254,09%10,40264,75258,00258,00267,0037K32
12/03/20251,08%2,72254,35256,00250,50256,3272K8
11/03/20251,84%4,54251,63254,00251,63254,0022K9
10/03/2025-2,83%-7,20247,09254,30247,09254,3079K7
07/03/20250,61%1,54254,29255,00254,29259,0045K8
06/03/20250,50%1,25252,75248,82248,82253,09189K15
05/03/20250,65%1,62251,50249,88249,88251,8726K6
28/02/20252,03%4,98249,88244,90242,00250,38222K13
27/02/2025-8,27%-22,09244,90259,00244,90262,001M33
26/02/20257,99%19,76266,99247,25246,50267,0022K22
25/02/2025-3,72%-9,55247,23252,35244,00252,5050K16
24/02/2025-1,56%-4,08256,78260,50249,47260,50157K23
21/02/2025-4,57%-12,49260,86271,00260,72272,63583K44
20/02/20251,02%2,77273,35272,00271,07274,20209K17
19/02/2025-0,27%-0,74270,58271,07270,58271,50169K4
18/02/20251,68%4,47271,32267,00266,45271,3293K55
17/02/20250,93%2,45266,85263,00260,00273,003M82
14/02/2025-4,41%-12,20264,40274,08264,40274,0832K7
13/02/20253,21%8,60276,60271,00270,00276,6043K8
12/02/20252,11%5,53268,00261,00261,00270,10310K15
11/02/2025-2,43%-6,53262,47264,00262,47265,74174K12
10/02/20253,52%9,15269,00265,00265,00269,0076K17
07/02/2025-0,33%-0,86259,85259,33258,00261,50101K12
06/02/2025-0,37%-0,97260,71260,30254,58260,71403K17
05/02/20254,71%11,77261,68253,00253,00262,79204K25
04/02/2025-0,15%-0,37249,91252,12249,40252,12278K5
03/02/20250,52%1,30250,28250,85250,28253,32209K18
31/01/2025-1,90%-4,81248,98251,80248,98251,8020K10
30/01/20250,97%2,43253,79249,92249,92255,101M23
29/01/20253,16%7,71251,36242,00242,00251,368K6
28/01/20251,16%2,80243,65244,81240,85244,8115K19
27/01/2025-3,34%-8,31240,85242,53240,85243,7812K3
24/01/20252,19%5,34249,16250,00248,10250,4258K15
23/01/2025-1,65%-4,09243,82244,97243,28244,9788K7
22/01/2025-3,06%-7,82247,91251,00247,00251,0011K6
21/01/2025-2,02%-5,27255,73254,88253,39256,65150K51
20/01/20253,25%8,21261,00254,82248,46261,001M30
17/01/20250,13%0,34252,79251,60251,60252,7921K10
16/01/20251,75%4,35252,45249,00249,00253,8016K13
15/01/20252,61%6,31248,10245,29244,95248,8867K15
14/01/20251,25%2,99241,79234,04234,04242,99139K23
13/01/2025-0,46%-1,10238,80238,80237,42238,8025K13
10/01/2025-0,63%-1,52239,90240,00239,90245,2486K16
09/01/20253,61%8,42241,42241,00237,00243,183M105
08/01/20250,00%0,01233,00234,85233,00238,80127K27
07/01/20251,31%3,02232,99230,00230,00234,1211K8
06/01/2025-1,31%-3,06229,97233,03229,97233,76101K32
03/01/2025-1,55%-3,68233,03241,99233,03241,99239K30
02/01/20254,69%10,61236,71228,43228,43239,20147K22
30/12/2024-4,21%-9,94226,10234,24226,10234,2467K23
27/12/20241,42%3,30236,04235,81235,30236,0429K7
26/12/2024-1,98%-4,71232,74239,04232,74239,0455K9
23/12/20241,35%3,16237,45233,76233,15237,4588K62
20/12/20243,04%6,91234,29224,40224,40234,29232K52
19/12/2024-3,87%-9,16227,38235,00226,10235,0010K36
18/12/2024-2,43%-5,89236,54244,32236,54244,321M19
17/12/2024-0,85%-2,07242,43243,54241,92244,6811K9
16/12/20240,37%0,90244,50242,99242,99244,5023K13
13/12/2024-3,56%-9,00243,60245,50243,40246,00101K14
12/12/2024-0,53%-1,35252,60248,50247,31252,60286K18
11/12/20241,24%3,10253,95253,50250,56256,20368K210
10/12/2024-1,77%-4,52250,85256,25250,30256,2514K21
09/12/20241,89%4,74255,37255,00252,37256,93805K37
06/12/2024-0,20%-0,51250,63251,75250,63251,7586K5
04/12/2024-0,67%-1,70251,14250,98250,25252,0029K8
03/12/20241,53%3,81252,84251,25251,00255,30280K56
02/12/2024-1,34%-3,37249,03252,40247,00252,40110K20
29/11/2024-1,79%-4,60252,40258,00252,40258,60254K32
28/11/20243,21%8,00257,00249,26243,01259,99945K43
27/11/20240,99%2,43249,00246,36245,88249,00128K6
26/11/2024-0,02%-0,04246,57247,85244,67247,8512K9
25/11/2024-2,65%-6,71246,61248,50246,61249,0020K11
22/11/20241,02%2,57253,32253,69250,73253,69118K91
21/11/20240,84%2,10250,75253,00250,57253,0089K11
19/11/20242,24%5,45248,65239,00239,00250,50175K25
18/11/20243,51%8,24243,20243,01240,72243,5060K41
14/11/2024-1,90%-4,56234,96235,69234,64238,1028K29
13/11/20240,00%-0,01239,52240,24239,01241,6839K22
12/11/2024-2,28%-5,59239,53242,04237,63242,44255K65
11/11/2024-6,08%-15,86245,12260,78242,73260,78496K57
08/11/20240,38%0,98260,98258,72257,04260,98134K34
07/11/2024-0,11%-0,29260,00253,44252,26260,0021K12
06/11/2024-6,03%-16,69260,29261,94251,15261,94285K47
05/11/20244,65%12,31276,98266,16263,16276,9868K15
04/11/2024-0,72%-1,93264,67264,36262,08264,6743K13
01/11/20240,77%2,05266,60264,55263,16266,6092K19
31/10/2024-2,50%-6,77264,55268,90261,08268,90929K280
30/10/2024-1,35%-3,72271,32271,00269,64271,8894K21
29/10/2024-0,57%-1,59275,04277,80274,44279,72418K134
28/10/20240,03%0,07276,63277,11275,15278,0356K25
25/10/2024-0,94%-2,62276,56277,77267,49279,05527K154
24/10/2024-15,39%-50,79279,18321,90277,77321,902M154
23/10/2024-1,28%-4,28329,97332,13328,44334,21121K29
22/10/20241,99%6,53334,25329,50329,00334,25520K14
21/10/2024-1,62%-5,39327,72333,11327,72336,00247K13
18/10/20242,17%7,06333,11323,04322,80333,11216K30
17/10/20242,37%7,56326,05323,64320,64326,0543K23
16/10/20240,47%1,49318,49321,36318,49325,00296K123
15/10/20243,45%10,58317,00308,50308,50317,00340K52
14/10/20240,24%0,73306,42306,24302,10306,4250K129
11/10/20242,54%7,57305,69303,70303,70306,61187K15
10/10/20241,65%4,84298,12293,28293,28298,12169K18
09/10/20240,73%2,12293,28291,12291,12293,48201K259
08/10/2024-1,05%-3,10291,16290,00290,00291,1686K18
07/10/20241,41%4,10294,26288,80286,93294,26286K121
04/10/2024--290,16291,12289,80291,1298K95


*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