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
27/06/2025-3,81%-12,28310,38326,99310,00326,99114K23
26/06/2025-0,05%-0,17322,66322,60322,02325,6828K8
25/06/20250,89%2,86322,83319,90319,90323,04116K6
24/06/2025-2,33%-7,62319,97319,75314,58321,41265K20
23/06/20251,96%6,31327,59325,02325,02330,2448K14
20/06/20250,39%1,24321,28316,00316,00323,881M17
18/06/2025-0,22%-0,70320,04323,95319,36323,9563K7
17/06/20250,33%1,05320,74319,45319,45323,88132K14
16/06/20250,65%2,07319,69316,00316,00322,79146K13
13/06/20252,79%8,62317,62311,00311,00320,64261K28
12/06/20254,91%14,47309,00294,53294,53309,0091K29
11/06/20251,13%3,29294,53293,79292,49294,82154K8
10/06/2025-1,87%-5,55291,24297,50291,24297,59163K21
09/06/20251,86%5,42296,79291,37291,37297,1227K4
06/06/2025-4,47%-13,63291,37299,08291,37299,08139K27
05/06/2025-2,18%-6,79305,00315,00305,00315,0098K11
04/06/2025-0,65%-2,03311,79312,60311,79312,6010K2
03/06/2025-0,32%-1,01313,82314,40307,79314,40119K24
02/06/20255,27%15,75314,83307,00304,92317,76218K28
30/05/20250,47%1,39299,08297,29296,69299,0849K9
29/05/2025-0,81%-2,43297,69300,54297,69300,5489K8
28/05/20251,21%3,59300,12300,98299,77300,9852K17
27/05/2025-4,35%-13,47296,53297,00296,53301,00675K34
26/05/20253,54%10,59310,00297,45297,00310,001M50
23/05/2025-3,10%-9,59299,41305,00299,41309,99179K44
22/05/20253,71%11,04309,00295,18295,00309,0025K5
21/05/20250,73%2,16297,96296,00294,96300,60271K23
20/05/20253,06%8,78295,80287,02287,02295,8050K29
19/05/20251,15%3,26287,02287,00284,03289,9287K40
16/05/20250,62%1,76283,76281,49277,20284,28260K20
15/05/20253,46%9,43282,00275,49275,49282,0071K14
14/05/2025-2,30%-6,43272,57277,00271,79277,00150K26
13/05/2025-3,18%-9,16279,00281,28279,00281,2827K12
12/05/2025-5,18%-15,75288,16290,00286,81292,02801K42
09/05/20251,14%3,43303,91299,89299,89303,9156K3
08/05/2025-3,16%-9,80300,48308,00299,90308,0045K13
07/05/20250,18%0,55310,28308,16307,77310,55118K7
06/05/20255,70%16,70309,73306,00306,00310,2096K15
05/05/2025-0,31%-0,91293,03297,00293,03301,5413K9
02/05/2025-1,22%-3,63293,94297,57289,38297,57134K13
30/04/2025-0,34%-1,02297,57297,00296,00297,5757K5
29/04/2025-1,82%-5,52298,59300,11298,59300,1111K3
28/04/2025-0,16%-0,50304,11304,61303,12304,75171K6
25/04/2025-4,05%-12,86304,61311,00303,39311,00135K21
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--250,85256,25250,30256,2514K21


*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