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: N1RG34

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
05/12/20230,34%0,80238,80238,80238,80238,802K1
04/12/20231,06%2,50238,00238,00238,00238,005K1
01/12/20231,07%2,50235,50235,92235,50235,928K3
30/11/20232,44%5,54233,00233,00233,00233,0012K1
21/11/2023-0,13%-0,30227,46227,46227,46227,462K1
20/11/2023-3,08%-7,24227,76232,00227,76232,005K2
17/11/20230,00%0,00235,00234,83234,83235,007K2
16/11/20232,28%5,23235,00230,07230,07235,0010K2
14/11/20239,85%20,61229,77231,00229,76231,00146K6
19/10/20230,40%0,84209,16209,16209,16209,164182
17/10/20237,83%15,12208,32208,32208,32208,322081
04/10/20230,08%0,16193,20193,20193,20193,203861
27/09/20230,89%1,71193,04193,04193,04193,041K1
20/09/20230,07%0,14191,33191,33191,33191,333821
18/09/20230,73%1,38191,19191,19191,19191,193821
14/09/2023-1,17%-2,24189,81191,33189,81191,337614
11/09/20230,00%0,00192,05192,05192,05192,051921
08/09/20235,88%10,67192,05191,03191,03192,136K4
14/08/2023-0,01%-0,01181,38181,38181,38181,381811
03/08/20230,05%0,09181,39181,39181,39181,391811
01/08/2023-2,12%-3,92181,30181,30181,30181,301811
20/07/20235,24%9,22185,22185,22185,22185,223702
17/07/20230,84%1,47176,00174,54174,54176,002K4
27/06/20234,67%7,79174,53166,74166,74174,536824
14/06/2023-0,12%-0,20166,74166,74166,74166,742K1
22/05/20231,56%2,57166,94166,94166,94166,941K1
17/05/2023-1,22%-2,03164,37164,37164,37164,373281
15/05/20238,40%12,90166,40166,40166,40166,404991
11/05/2023-1,85%-2,90153,50153,50153,50153,501531
04/05/2023-7,54%-12,75156,40156,40156,40156,401561
03/05/2023-0,21%-0,35169,15169,15169,15169,151K1
02/05/2023-4,98%-8,88169,50169,50169,50169,501691
11/04/20233,62%6,23178,38178,38178,38178,381781
22/03/2023-1,20%-2,09172,15172,15172,15172,151721
21/03/20234,80%7,98174,24174,24174,24174,243481
17/03/20230,79%1,30166,26166,26166,26166,261661
14/03/2023-1,70%-2,85164,96166,55164,96166,5540K3
13/03/2023-2,72%-4,69167,81164,00164,00167,811K3
09/03/2023-2,77%-4,91172,50172,50172,50172,501721
06/03/20232,82%4,86177,41177,41177,41177,417091
03/03/20230,89%1,52172,55172,38172,38172,556K2
02/03/2023-1,14%-1,97171,03171,88171,03171,8869K5
22/02/2023-2,56%-4,54173,00173,00173,00173,001731
17/02/2023-4,70%-8,76177,54178,00175,00178,002K4
15/02/20233,09%5,58186,30186,30186,30186,303722
14/02/20230,00%0,00180,72180,72180,72180,721801
08/02/20232,55%4,50180,72180,72180,72180,725421
02/02/20231,43%2,48176,22175,90175,90176,502K4
30/01/20232,51%4,25173,74169,49169,49174,593K4
26/01/20231,32%2,21169,49168,62168,62169,492K2
25/01/20233,58%5,78167,28167,28167,28167,281671
20/01/20230,00%0,00161,50161,50161,50161,501611
19/01/2023-1,52%-2,50161,50161,50161,50161,501611
13/01/2023-1,21%-2,01164,00164,00164,00164,001641
12/01/2023-0,89%-1,49166,01167,50166,01167,5016K2
11/01/2023-1,33%-2,25167,50167,50167,50167,501671
06/01/20232,84%4,68169,75165,07165,07169,7527K2
20/12/2022-1,27%-2,13165,07165,07165,07165,073301
19/12/2022-2,23%-3,82167,20171,01167,20171,018393
09/12/2022-0,36%-0,62171,02171,64167,79171,641K3
08/12/2022-1,36%-2,36171,64171,64171,64171,643431
07/12/2022-4,21%-7,65174,00177,95174,00177,953512
06/12/2022-20,69%-47,39181,65189,42178,50189,4216K8
24/11/2022-1,17%-2,70229,04229,04229,04229,041K1
16/11/20228,04%17,24231,74239,95230,05239,953K3
05/10/20223,85%7,95214,50214,50214,50214,508582
30/09/2022-2,57%-5,45206,55206,55206,55206,554132
23/09/2022-2,30%-5,00212,00212,00212,00212,002121
22/09/2022-1,81%-4,00217,00217,00217,00217,002171
20/09/2022-2,65%-6,01221,00221,00221,00221,002211
14/09/2022-0,30%-0,69227,01227,70227,01227,704542
13/09/20228,97%18,75227,70227,70227,70227,7013K2
30/08/2022-0,30%-0,63208,95210,00208,95210,006K4
12/08/20222,43%4,98209,58209,58209,58209,588K1
11/08/20223,41%6,75204,60204,60204,60204,606K1
09/08/20221,67%3,25197,85198,59197,85198,5912K2
15/07/20222,81%5,32194,60194,60194,60194,601941
20/06/2022-2,43%-4,71189,28189,28189,28189,288K1
17/06/2022-3,65%-7,35193,99193,99193,99193,991K2
14/06/2022-7,71%-16,83201,34201,34201,34201,3430K1
13/06/2022-1,07%-2,37218,17218,17218,17218,176541
03/06/20220,65%1,42220,54220,54220,54220,546611
27/05/2022-3,00%-6,78219,12219,12219,12219,122K1
26/05/20220,08%0,18225,90225,90225,90225,906771
18/05/202215,35%30,03225,72224,84224,48225,72135K6
25/02/20223,27%6,19195,69195,69195,69195,691K2
22/02/2022-4,89%-9,75189,50189,50189,50189,503792
18/02/2022-0,17%-0,34199,25199,20199,20199,251K2
17/02/2022-1,20%-2,42199,59199,59199,59199,593991
15/02/20221,00%2,01202,01202,01202,01202,012K1
14/02/2022-4,09%-8,53200,00200,00200,00200,006001
11/02/2022-1,62%-3,43208,53209,11208,53209,11355K4
27/01/2022-2,48%-5,40211,96213,36211,96214,073K4
26/01/2022-4,16%-9,44217,36217,36217,36217,362171
13/01/20220,11%0,25226,80226,80226,80226,804531
11/01/2022-0,77%-1,75226,55226,55226,55226,552261
10/01/2022-1,73%-4,02228,30229,54228,30229,546862
06/01/2022-3,40%-8,18232,32232,39232,32232,396972
05/01/2022-1,03%-2,50240,50240,50240,50240,501K1
03/01/20221,20%2,87243,00243,00243,00243,002431
29/12/20210,46%1,10240,13240,13240,13240,132401
27/12/2021-1,75%-4,26239,03239,03239,03239,034781
23/12/20211,37%3,29243,29243,29243,29243,294861
21/12/202118,34%37,19240,00240,00240,00240,584K4
19/11/20213,03%5,96202,81202,81202,81202,814K1
18/11/2021-2,55%-5,15196,85196,85196,85196,8559K4
16/11/20215,54%10,60202,00202,00202,00202,004K1
09/11/2021-4,97%-10,01191,40193,40191,40193,409625
05/11/20212,76%5,41201,41201,41201,41201,412011
04/11/2021-12,03%-26,80196,00205,50196,00205,508K20
05/10/20211,27%2,80222,80222,80222,80222,801K1
04/10/2021-7,50%-17,85220,00220,00220,00220,001K1
09/09/20211,10%2,58237,85237,85237,85237,852371
01/09/20219,98%21,34235,27235,27235,27235,271K1
05/08/2021-1,07%-2,32213,93219,37212,74219,37248K24
03/08/20210,46%1,00216,25217,19216,25218,621M14
29/07/20210,24%0,51215,25215,25215,25215,252151
28/07/20211,24%2,63214,74214,74214,74214,74150K1
27/07/20210,10%0,22212,11207,00207,00212,118382
23/07/20210,39%0,83211,89211,88211,88212,30572K19
21/07/20212,56%5,26211,06211,06211,06211,061K1
20/07/2021-5,04%-10,93205,80205,30205,30205,802K3
07/07/20211,28%2,73216,73217,85216,73217,8595K10
06/07/20210,74%1,57214,00214,00214,00214,0015K1
02/07/20214,85%9,83212,43212,43212,43212,431K1
30/06/20210,27%0,54202,60201,50201,50202,60162K3
29/06/20210,00%0,00202,06202,06202,06202,06279K1
28/06/20216,24%11,87202,06197,80197,80202,06300K8
25/06/20211,52%2,85190,19190,19190,19190,1976K1
18/06/20210,72%1,34187,34187,34187,34187,349361
11/06/20210,81%1,50186,00185,00185,00186,006K3
10/06/2021-0,87%-1,62184,50182,50182,50184,509K5
09/06/202111,26%18,83186,12183,61183,30186,123K4
02/06/2021--167,29167,29167,29167,295011


*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