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: 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
21/06/2024-1,13%-2,64230,89233,53230,89233,532K6
20/06/20242,99%6,77233,53226,70226,70235,00100K34
18/06/20242,03%4,51226,76223,20223,20226,7616K18
17/06/20241,97%4,30222,25221,20220,75222,95236K13
14/06/2024-0,12%-0,26217,95218,21217,50219,43267K10
13/06/2024-1,46%-3,23218,21221,44216,18221,4440K13
12/06/20242,05%4,44221,44219,00219,00222,9822K8
11/06/2024-1,42%-3,13217,00216,07215,60217,0037K4
10/06/20241,27%2,76220,13217,00217,00220,46126K10
07/06/2024-2,44%-5,43217,37217,76213,22217,76103K21
06/06/20242,42%5,26222,80200,27200,27222,8056K21
05/06/20241,68%3,59217,54214,50213,48217,5495K107
04/06/2024-2,91%-6,41213,95211,28211,00214,169K8
03/06/20240,16%0,36220,36220,00218,00220,3626K10
31/05/20241,74%3,76220,00220,00220,00220,002201
29/05/2024-1,05%-2,30216,24216,02216,02217,1010K4
28/05/20241,52%3,28218,54217,97217,10218,54332K13
27/05/2024-0,65%-1,40215,26216,66215,26216,662K3
24/05/20241,99%4,22216,66214,85214,85216,66335K7
23/05/2024-2,11%-4,58212,44216,05211,93216,05483K19
22/05/2024-3,62%-8,15217,02222,60216,60222,601M57
21/05/2024-0,15%-0,33225,17223,30223,30225,865K23
20/05/20241,46%3,25225,50225,00223,18227,3844K16
17/05/20240,40%0,88222,25221,40221,40224,08381K25
16/05/20240,02%0,04221,37218,60217,80221,847K4
15/05/20241,17%2,55221,33218,40218,40222,00115K4
14/05/20240,76%1,65218,78220,22218,78220,279K3
13/05/2024-1,34%-2,94217,13217,32217,13218,065K6
10/05/2024-0,18%-0,39220,07221,65220,07222,0512K5
09/05/20244,10%8,69220,46215,00215,00220,71672K37
08/05/20240,97%2,03211,77211,77211,77211,772K1
07/05/20240,19%0,39209,74209,35209,00210,036K7
06/05/20241,41%2,92209,35206,43206,43212,009K27
03/05/2024-1,80%-3,78206,43207,27206,12207,2733K11
02/05/2024-0,33%-0,70210,21208,60206,30210,211M1.127
30/04/2024-2,67%-5,79210,91213,38210,49213,8933K29
29/04/2024-0,71%-1,54216,70215,37215,37219,0557K56
26/04/2024-3,35%-7,56218,24229,00218,24229,0044K26
25/04/202413,47%26,80225,80204,20204,20226,20212K37
24/04/20243,30%6,36199,00193,46193,46199,0039K16
23/04/2024-0,82%-1,60192,64193,42192,64193,9922K7
22/04/2024-4,45%-9,05194,24199,90193,75199,9053K15
19/04/20240,34%0,69203,29202,60201,80204,4312K10
18/04/20240,80%1,60202,60203,10201,68205,3528K13
17/04/20240,02%0,05201,00200,98200,09201,557K8
16/04/20240,73%1,46200,95199,12199,00202,0014K12
15/04/20240,78%1,55199,49197,94196,50199,50115K28
12/04/2024-0,92%-1,84197,94204,02197,64210,0062K36
11/04/20241,05%2,07199,78198,67196,00199,78156K22
10/04/2024-0,15%-0,29197,71198,00195,45198,4314K19
09/04/2024-0,23%-0,45198,00200,20197,70202,40148K17
08/04/2024-1,70%-3,43198,45201,88197,60201,88148K22
05/04/20245,52%10,56201,88191,32191,32202,00100K21
04/04/20241,61%3,03191,32188,00186,90191,3244K15
03/04/20240,74%1,39188,29186,30186,30188,3062K25
02/04/20241,33%2,45186,90185,63184,14187,0049K45
01/04/20241,95%3,53184,45185,00182,24186,45118K248
28/03/20243,38%5,92180,92178,02176,94181,1226K27
27/03/20242,63%4,49175,00171,53171,53175,00138K24
26/03/20241,11%1,87170,51172,92169,68173,0027K32
25/03/2024-0,52%-0,88168,64171,00168,64172,4041K12
22/03/2024-1,56%-2,69169,52172,30168,77172,3019K10
21/03/20241,19%2,02172,21173,91171,70176,44120K71
20/03/20240,82%1,38170,19168,72168,00172,5042K11
19/03/2024-1,94%-3,34168,81172,26168,13172,30123K49
18/03/20242,47%4,15172,15168,30168,30173,40125K26
15/03/2024-1,47%-2,50168,00167,30167,30169,1759K18
14/03/2024-0,55%-0,94170,50168,30168,30171,8358K17
13/03/20241,97%3,32171,44171,80171,02172,2091K7
12/03/2024-4,08%-7,15168,12174,50167,81174,5047K26
11/03/20243,10%5,27175,27170,34170,00175,65203K46
08/03/20241,63%2,72170,00169,20168,80170,8062K26
07/03/20240,31%0,51167,28167,75166,26169,3182K343
06/03/20240,99%1,64166,77165,10165,10168,8128K11
05/03/2024-0,52%-0,87165,13166,00165,00169,20347K55
04/03/20244,41%7,01166,00158,99156,96166,00185K49
01/03/20241,99%3,10158,99157,23152,50161,80200K56
29/02/20244,61%6,87155,89151,50151,50156,6788K29
28/02/20240,86%1,27149,02147,49146,17149,02630K45
27/02/2024-0,73%-1,08147,75150,36147,12150,3699K38
26/02/2024-4,83%-7,56148,83156,39148,19156,39125K47
23/02/20241,22%1,89156,39155,10151,24156,59253K37
22/02/2024-6,23%-10,27154,50162,00152,22163,27431K92
21/02/20240,76%1,25164,77164,64161,89164,77153K24
20/02/2024-2,81%-4,72163,52168,24163,19168,2456K31
19/02/20241,47%2,44168,24165,20165,20168,7460K12
16/02/20241,10%1,80165,80164,64164,64167,02200K19
15/02/20242,72%4,34164,00161,00161,00165,63133K18
14/02/2024-1,87%-3,05159,66158,72158,72159,848K15
09/02/2024-2,73%-4,56162,71166,39162,00166,7443K40
08/02/2024-0,21%-0,35167,27166,94165,91167,45221K32
07/02/20240,58%0,96167,62167,00165,82167,72127K22
06/02/20241,00%1,65166,66167,00165,69167,2767K23
05/02/2024-3,79%-6,50165,01170,00165,01170,3339K30
02/02/2024-1,99%-3,49171,51177,24167,92177,24456K57
01/02/20242,48%4,23175,00172,08172,08175,002M516
31/01/20240,35%0,60170,77173,93170,77174,66230K18
30/01/2024-0,08%-0,13170,17171,68170,17172,091M41
29/01/20241,24%2,08170,30170,33169,19170,94509K18
26/01/2024-0,37%-0,62168,22170,48168,00170,48115K7
25/01/2024-0,64%-1,09168,84172,18168,75172,1812K5
24/01/2024-2,84%-4,97169,93176,10169,93177,59112K19
23/01/2024-0,57%-1,00174,90175,00174,26175,90103K14
22/01/20243,20%5,46175,90170,44170,44175,9050K6
19/01/2024-1,43%-2,48170,44172,92169,40172,9232K15
18/01/20240,83%1,42172,92173,04170,38173,0422K14
17/01/2024-4,05%-7,23171,50174,82171,50174,8291K21
16/01/2024-3,25%-6,01178,73182,10178,24182,1057K26
15/01/20241,19%2,17184,74184,99184,74184,9946K3
11/01/2024-1,84%-3,43182,57184,99181,89184,9914K8
10/01/2024-1,82%-3,45186,00189,00186,00189,007K5
09/01/2024-3,72%-7,31189,45193,15189,35193,1558K13
08/01/20241,54%2,98196,76194,47192,48196,76267K17
05/01/2024-0,69%-1,34193,78195,56193,78196,65109K11
04/01/2024-0,74%-1,46195,12196,58195,12196,9942K8
03/01/2024-2,52%-5,08196,58198,15194,62198,9039K60
02/01/2024-1,35%-2,77201,66202,48200,70202,4811K7
28/12/20230,21%0,43204,43203,29202,61204,43987K5
27/12/20231,26%2,53204,00201,00201,00205,01120K10
26/12/2023-2,64%-5,47201,47203,00201,47203,0030K11
22/12/20232,32%4,69206,94205,91204,49206,94130K10
21/12/2023-0,86%-1,76202,25203,40202,25203,406K4
20/12/2023-0,14%-0,29204,01203,54203,54204,7244K7
19/12/20230,54%1,10204,30200,60200,60205,30489K8
18/12/2023-0,51%-1,05203,20202,37202,37203,205K4
15/12/20231,11%2,25204,25202,00201,63204,258K5
14/12/20233,28%6,42202,00197,20196,60203,23248K34
13/12/20234,21%7,91195,58188,16185,21196,62329K33
12/12/2023-2,11%-4,05187,67193,50186,49194,1119K20
11/12/2023-0,57%-1,10191,72190,96190,54192,18323K29
08/12/2023-0,61%-1,18192,82193,14191,21193,793M54
07/12/2023-0,69%-1,34194,00193,05192,48195,90345K48
06/12/2023-1,04%-2,06195,34195,91193,64197,69268K36
05/12/2023--197,40199,60196,25200,21445K39


*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. (v4.8)
www.ibovx.com.br


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