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
04/07/2022-1,65%-5,37320,13325,00319,50325,005K13
01/07/20224,72%14,67325,50312,20309,87325,5020K15
30/06/2022-3,91%-12,64310,83321,28308,80324,15538K355
29/06/2022-3,04%-10,15323,47333,60321,60333,6014K9
28/06/20220,25%0,83333,62331,19331,19333,622K5
27/06/2022-0,93%-3,14332,79335,93330,61336,2844K14
24/06/20222,71%8,85335,93332,79332,79335,9349K3
23/06/2022-2,45%-8,20327,08330,33325,00330,3326K19
22/06/2022-0,51%-1,72335,28337,50334,92337,5010K12
21/06/20223,28%10,71337,00329,00329,00337,9938K9
20/06/20220,65%2,10326,29324,23324,23329,009K4
17/06/20221,92%6,11324,19330,33323,99331,0062K8
15/06/2022-1,24%-4,00318,08329,00314,06329,00103K98
14/06/2022-3,84%-12,86322,08328,00321,09328,0014K16
13/06/20220,69%2,29334,94330,88329,81334,947K4
10/06/20224,44%14,15332,65326,00326,00335,0041K6
09/06/2022-2,82%-9,24318,50322,74318,50322,7423K6
08/06/2022-1,47%-4,90327,74330,66327,74330,668K5
07/06/20223,29%10,59332,64332,60331,43335,6223K50
06/06/2022-0,92%-3,00322,05325,05322,05325,0511K12
03/06/2022-1,32%-4,35325,05329,00324,33329,0067K205
02/06/20222,12%6,84329,40324,80324,80329,4054K9
01/06/20220,15%0,48322,56322,08317,12324,48140K143
31/05/2022-0,90%-2,92322,08331,32322,08347,98560K337
30/05/2022-0,25%-0,80325,00327,00325,00327,004K2
27/05/2022-0,39%-1,28325,80325,00320,92325,8036K6
26/05/2022-1,93%-6,42327,08336,48326,06337,287K5
25/05/2022-0,27%-0,90333,50332,31332,31337,6831K13
24/05/20223,47%11,21334,40324,60324,60334,4040K20
23/05/2022-0,93%-3,05323,19328,00321,00328,00188K10
20/05/20220,65%2,10326,24324,14320,40327,48186K113
19/05/20222,12%6,74324,14321,91321,91324,146462
18/05/2022-1,44%-4,65317,40322,88317,22322,8835K108
17/05/2022-2,76%-9,15322,05328,00321,43328,00105K80
16/05/20220,63%2,08331,20330,26327,79333,8039K89
13/05/2022-1,96%-6,59329,12335,41326,52335,9845K22
12/05/2022-4,41%-15,47335,71347,00330,75347,0082K29
11/05/20220,07%0,23351,18352,80350,01352,80135K19
10/05/2022-1,61%-5,75350,95359,60347,82361,6785K17
09/05/2022-2,58%-9,43356,70364,40356,26365,69160K17
06/05/20221,00%3,63366,13366,48365,76369,0059K12
05/05/20221,12%4,02362,50365,00357,50366,00114K33
04/05/2022-0,59%-2,11358,48366,00357,89366,00104K40
03/05/2022-1,32%-4,81360,59365,37358,56370,00272K145
02/05/20221,27%4,60365,40356,47353,52367,5610M578
29/04/20220,12%0,44360,80359,64359,64368,21987K594
28/04/20222,37%8,34360,36359,64359,64364,9075K36
27/04/2022-2,82%-10,23352,02362,75352,02366,84123K237
26/04/20222,13%7,56362,25364,26358,18365,19189K328
25/04/2022-0,69%-2,48354,69357,17351,63358,98139K136
22/04/2022-6,73%-25,79357,17354,99335,00358,98127K58
20/04/20220,78%2,96382,96382,98379,60384,4349K46
19/04/2022-4,71%-18,80380,00390,41380,00392,04184K65
18/04/20220,40%1,59398,80400,03398,01404,21301K177
14/04/20220,64%2,54397,21395,20394,81402,51114K48
13/04/20222,02%7,83394,67388,67388,44395,07244K284
12/04/20221,17%4,48386,84380,38379,19391,59110K211
11/04/2022-0,86%-3,31382,36391,17378,83391,17268K274
08/04/20220,29%1,11385,67388,83385,67392,51135K46
07/04/20222,60%9,76384,56377,18372,51386,84123K75
06/04/20220,50%1,85374,80379,98373,99382,82147K224
05/04/2022-0,05%-0,18372,95380,73370,37382,21206K137
04/04/2022-3,17%-12,22373,13386,00369,72386,11387K106
01/04/20221,41%5,35385,35372,00363,66387,983M203
31/03/2022-0,09%-0,36380,00381,45378,48384,94272K230
30/03/20221,91%7,13380,36373,23373,23381,1061K64
29/03/20220,35%1,29373,23360,04359,00373,33124K33
28/03/2022-0,23%-0,84371,94377,25371,26377,2549K27
25/03/2022-1,70%-6,46372,78372,00371,26375,6067K67
24/03/2022-0,98%-3,76379,24382,32376,20383,5086K65
23/03/20223,06%11,36383,00375,18373,63383,0090K44
22/03/2022-2,04%-7,74371,64375,05369,93376,08140K51
21/03/20222,92%10,76379,38368,15368,15382,28364K54
18/03/2022-0,51%-1,90368,62370,54368,52374,04319K60
17/03/20220,52%1,92370,52375,39367,41375,39795K322
16/03/2022-2,35%-8,88368,60377,00363,60377,0077K34
15/03/2022-0,11%-0,43377,48373,68373,68380,88334K348
14/03/2022-2,95%-11,50377,91378,69371,48378,69310K125
11/03/20220,27%1,05389,41380,90375,94391,68218K40
10/03/20222,32%8,81388,36387,15385,44398,75147K57
09/03/2022-3,92%-15,50379,55376,00365,00386,25284K82
08/03/2022-0,64%-2,56395,05390,96359,75425,00313K119
07/03/20225,19%19,60397,61382,06372,79397,91261K209
04/03/20226,83%24,17378,01359,80359,18390,00739K417
03/03/2022-0,07%-0,24353,84356,04351,00356,401M258
02/03/20221,41%4,93354,08357,86353,88360,009M310
25/02/20222,83%9,60349,15359,98340,12359,982M1.383
24/02/2022-1,10%-3,77339,55355,00336,20357,09145K11
23/02/20221,19%4,03343,32344,52341,02344,5244K3
22/02/2022-0,34%-1,15339,29340,44339,29340,4413K2
21/02/2022-1,73%-5,99340,44340,44340,44340,443401
18/02/2022-1,02%-3,57346,43354,99344,40354,9952K12
17/02/20226,24%20,56350,00339,00339,00350,0086K8
16/02/20221,23%4,01329,44332,59329,44332,5914K2
15/02/2022-2,53%-8,45325,43327,46325,00327,46150K8
14/02/2022-0,33%-1,12333,88336,00333,88336,0037K2
11/02/20225,68%18,00335,00316,60316,60335,0040K5
10/02/2022-3,64%-11,96317,00323,00317,00323,0030K7
09/02/2022-1,28%-4,28328,96333,00328,96333,0059K2
08/02/20222,03%6,64333,24335,00333,24335,00147K3
04/02/2022-1,20%-3,96326,60331,13326,60331,1354K3
02/02/20222,52%8,11330,56324,00324,00330,5621K8
01/02/2022-1,24%-4,05322,45326,00322,45326,00280K4
31/01/20221,33%4,27326,50320,65320,65326,5016K2
28/01/2022-1,76%-5,77322,23324,00319,44324,1347K8
27/01/2022-4,93%-17,00328,00330,01328,00333,09311K10
26/01/20220,68%2,34345,00342,72342,72345,0014K2
25/01/20221,38%4,66342,66341,65340,90344,0024K4
24/01/2022-1,74%-5,98338,00343,99338,00343,993K2
21/01/2022-0,75%-2,61343,98347,91343,98348,9757K3
20/01/2022-0,97%-3,41346,59348,00346,59348,0015K2
19/01/20223,10%10,53350,00342,72342,72350,0023K7
18/01/2022-0,27%-0,92339,47340,12339,47341,0214K4
17/01/20221,13%3,79340,39340,39340,39340,393401
14/01/2022-0,06%-0,20336,60336,60336,60336,606731
12/01/2022-0,53%-1,79336,80336,80336,80336,8011K1
11/01/2022-1,44%-4,93338,59338,59338,59338,596771
10/01/20222,71%9,06343,52337,64337,64343,5236K3
07/01/2022-0,16%-0,52334,46334,98333,56334,988K3
06/01/2022-3,36%-11,66334,98334,98334,98334,986K1
05/01/20220,48%1,64346,64343,98343,98347,5311K5
04/01/2022-0,41%-1,43345,00346,99345,00347,00223K12
03/01/20221,68%5,72346,43344,40344,40348,00576K7
30/12/2021-0,92%-3,18340,71340,68339,85342,39418K58
29/12/20210,97%3,30343,89337,92337,87346,1251K8
28/12/20210,39%1,31340,59340,03340,03341,3683K7
27/12/20210,16%0,53339,28338,75338,02339,329K5
23/12/20211,85%6,15338,75339,87336,93339,87177K4
22/12/2021-0,74%-2,47332,60333,75331,51333,7512K4
21/12/2021-0,15%-0,51335,07335,58333,57335,588K4
20/12/2021-0,74%-2,50335,58335,48335,48335,589K2
17/12/20211,04%3,47338,08336,86336,86342,72174K13
16/12/20217,47%23,27334,61310,31310,31334,6125K9
15/12/2021--311,34321,16308,00321,1659K5


*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