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
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
05/12/2023-1,47%-2,95197,40199,60196,25200,21445K39
04/12/2023-0,20%-0,41200,35199,05198,40200,742M51
01/12/20230,53%1,06200,76198,33196,79200,93344K48
30/11/20230,83%1,65199,70197,90197,77199,80369K32
29/11/20230,03%0,05198,05192,12192,12198,05168K19
28/11/20235,42%10,18198,00187,20187,20198,00190K30
27/11/20232,51%4,59187,82185,73185,63189,0085K15
24/11/2023-1,25%-2,32183,23185,15183,23185,2189K9
22/11/20231,07%1,97185,55183,58183,33185,5545K11
21/11/20233,31%5,88183,58179,17179,17185,0055K18
20/11/2023-0,01%-0,02177,70176,50175,00179,07150K20
17/11/2023-0,81%-1,46177,72179,40177,72180,00224K19
16/11/20231,11%1,96179,18176,01175,89181,17105K29
14/11/20235,91%9,89177,22168,14167,61177,222M56
13/11/2023-0,30%-0,51167,33169,44167,33169,5563K19
10/11/20230,20%0,34167,84167,00165,76167,842M68
09/11/2023-2,25%-3,86167,50169,56167,50171,77254K27
08/11/2023-3,80%-6,77171,36177,77169,99177,77777K122
07/11/2023-5,53%-10,43178,13183,98178,13183,98330K58
06/11/2023-2,03%-3,90188,56191,90186,29192,2994K25
03/11/20233,70%6,86192,46189,17188,00192,461M41
01/11/2023-3,37%-6,48185,60188,58183,33189,3434K22
31/10/2023-1,21%-2,35192,08192,18187,49192,5285K30
30/10/2023-1,54%-3,04194,43194,70194,43197,20220K16
27/10/20234,99%9,38197,47187,91187,33197,47440K39
26/10/20231,64%3,03188,09186,11185,55190,79724K64
25/10/2023-4,96%-9,65185,06189,00184,09189,654M89
24/10/20231,33%2,55194,71191,47190,57194,71226K24
23/10/2023-1,75%-3,42192,16191,85191,07192,8151K13
20/10/2023-1,87%-3,73195,58199,03195,22199,08195K17
19/10/2023-1,12%-2,25199,31200,34198,01200,3469K9
18/10/2023-1,06%-2,15201,56205,61201,53205,61108K21
17/10/20230,61%1,23203,71203,14202,67206,1466K30
16/10/20231,24%2,48202,48199,25199,25203,00199K29
13/10/20231,86%3,65200,00200,88198,50201,941M64
11/10/20231,15%2,24196,35195,43194,97196,3821K15
10/10/20231,06%2,03194,11193,08192,08194,11150K19
09/10/2023-1,28%-2,49192,08197,94192,08198,00229K26
06/10/20233,70%6,94194,57186,76186,72195,25973K53
05/10/20234,15%7,47187,63183,82183,62187,634M69
04/10/2023-0,93%-1,70180,16183,02180,00184,092M58
03/10/20230,70%1,27181,86181,12179,47183,55379K27
02/10/2023-3,21%-5,99180,59183,51179,16183,51126K35
29/09/20230,25%0,46186,58187,15185,05187,206M91
28/09/2023-0,68%-1,27186,12187,49185,00188,0067K27
27/09/2023-5,08%-10,02187,39193,59187,39194,68130K29
26/09/2023-1,30%-2,60197,41198,00197,41198,87218K17
25/09/2023-0,86%-1,74200,01201,60200,00201,604K9
22/09/20230,74%1,49201,75201,24201,02202,48602K31
21/09/20230,53%1,05200,26197,78196,24200,29608K16
20/09/20231,29%2,53199,21197,61197,21200,47148K49
19/09/20230,38%0,74196,68196,46195,05196,6860K6
18/09/2023-0,46%-0,91195,94195,72194,23196,61147K16
15/09/20231,90%3,67196,85194,79194,78197,39378K34
14/09/2023-0,11%-0,22193,18192,39192,38193,735M91
13/09/20230,04%0,08193,40190,94190,55193,562M35
12/09/20230,76%1,46193,32192,21192,21193,74489K21
11/09/2023-0,48%-0,93191,86193,74191,64193,74119K18
08/09/20230,69%1,32192,79192,39192,39195,10120K20
06/09/2023-0,79%-1,53191,47191,40190,47192,7128K16
05/09/2023-1,03%-2,00193,00193,70193,00193,7043K3
04/09/2023-0,12%-0,24195,00192,90192,90195,992K5
01/09/20230,22%0,43195,24195,94194,18195,9484K23
31/08/2023-0,35%-0,68194,81193,46193,46197,01152K23
30/08/20232,30%4,40195,49193,60192,59195,49155K22
29/08/20230,39%0,74191,09190,50189,87191,43390K23
28/08/20231,63%3,06190,35190,13189,86191,75243K18
25/08/2023-1,58%-3,01187,29191,84187,29191,8417K18
24/08/20230,01%0,02190,30190,28187,68191,64222K22
23/08/2023-0,28%-0,53190,28192,00190,28192,28212K46
22/08/20230,62%1,17190,81189,93187,50190,81348K27
21/08/20230,24%0,46189,64190,92189,64191,13127K16
18/08/2023-2,06%-3,98189,18193,46189,18193,46328K26
17/08/20231,04%1,99193,16191,06189,94193,16263K36
16/08/2023-0,52%-0,99191,17192,15189,93192,94538K41
15/08/2023-1,81%-3,55192,16196,20192,00196,20185K25
14/08/2023-0,64%-1,27195,71197,07195,08197,07105K24
11/08/20231,48%2,88196,98195,23194,43196,98193K24
10/08/2023-1,49%-2,93194,10196,01193,49197,15615K38
09/08/20231,61%3,12197,03195,22195,22197,30874K61
08/08/2023-2,02%-4,00193,91195,95193,91196,49782K46
07/08/2023-0,55%-1,09197,91200,21197,90200,66282K29
04/08/20230,51%1,00199,00195,01195,01199,00817K72
03/08/20231,09%2,13198,00197,00196,25199,15261K30
02/08/2023-2,34%-4,70195,87199,00194,99199,00620K41
01/08/2023-1,06%-2,14200,57202,06199,83202,061M68
31/07/20230,76%1,52202,71201,70201,14206,1558K25
28/07/20230,22%0,44201,19200,71198,58201,1946K8
27/07/2023-2,58%-5,32200,75203,10199,57203,10514K45
26/07/2023-1,12%-2,33206,07204,54204,00207,07634K38
25/07/20232,35%4,78208,40205,09204,90208,40136K14
24/07/2023-1,49%-3,08203,62206,56203,23206,56207K22
21/07/20230,83%1,70206,70202,00201,32206,981M60
20/07/2023-5,14%-11,10205,00207,00204,57208,92779K77
19/07/2023-0,37%-0,80216,10217,12215,07217,12104K25
18/07/20230,62%1,34216,90218,87215,55219,56367K33
17/07/2023-0,39%-0,85215,56220,00214,57220,00929K27
14/07/2023-0,93%-2,03216,41217,40216,41219,85175K22
13/07/20230,11%0,25218,44218,33216,58219,50101K32
12/07/20233,65%7,69218,19210,00210,00218,21554K53
11/07/20231,31%2,73210,50209,62209,26211,00109K30
10/07/20230,73%1,50207,77204,76204,75208,85122K21
07/07/20230,67%1,38206,27206,50205,25208,00558K41
06/07/2023-0,21%-0,43204,89204,80201,23206,00156K30
05/07/2023-0,57%-1,18205,32206,50204,87209,09434K34
04/07/2023-0,24%-0,50206,50204,41204,41206,504K8
03/07/20231,27%2,59207,00204,51204,40211,00353K31
30/06/20230,65%1,33204,41202,73202,51205,13730K38
29/06/20231,86%3,70203,08199,38198,94203,43358K22
28/06/2023-2,12%-4,32199,38204,60199,38205,39136K31
27/06/20230,08%0,16203,70202,13200,79203,84246K59
26/06/20232,40%4,78203,54201,88197,89203,54428K39
23/06/2023-1,19%-2,40198,76202,80198,39203,07228K24
22/06/2023-3,05%-6,32201,16202,00200,50202,6261K20
21/06/2023-0,01%-0,03207,48207,87202,30207,87110K26
20/06/2023-0,13%-0,28207,51208,37205,00208,37859K57
19/06/2023-1,63%-3,44207,79211,91207,79211,918K9
16/06/20232,89%5,94211,23208,80208,00211,95170K21
15/06/20231,34%2,72205,29202,25202,00205,29306K29
14/06/2023-1,93%-3,99202,57209,51202,57209,51881K44
13/06/20230,83%1,70206,56206,89204,57206,89120K25
12/06/20231,08%2,19204,86200,80200,80204,86239K26
09/06/2023-1,55%-3,19202,67207,10202,00207,1050K12
07/06/2023-0,07%-0,14205,86206,44204,82207,94272K17
06/06/2023-0,51%-1,06206,00208,17204,67208,6287K23
05/06/2023-0,86%-1,80207,06206,15205,30209,42592K44
02/06/2023-1,81%-3,86208,86211,00207,27212,25547K190
01/06/20232,07%4,32212,72206,05205,91214,651M70
31/05/20230,19%0,40208,40208,00205,56211,201M40
30/05/20231,58%3,23208,00215,89205,00215,892M42
29/05/2023--204,77204,77204,77204,7710K1


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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