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
16/07/20241,19%4,91418,61412,87412,87418,6118K3
15/07/2024-5,11%-22,30413,70440,00413,70440,0070K18
12/07/20240,78%3,37436,00436,00436,00436,0031K1
11/07/20240,71%3,06432,63430,43430,43432,6342K4
10/07/2024-0,79%-3,43429,57425,50425,50429,57292K3
09/07/20241,18%5,03433,00433,00433,00433,0039K1
08/07/20240,46%1,97427,97426,72425,46429,29278K4
05/07/2024-1,61%-6,96426,00426,00426,00426,0043K1
03/07/2024-1,15%-5,04432,96432,96432,96432,961K1
02/07/2024-0,05%-0,24438,00446,00438,00446,0023K5
01/07/20241,09%4,74438,24434,90434,90438,2419K2
27/06/2024-1,92%-8,50433,50433,50433,50433,5017K1
26/06/2024-0,50%-2,20442,00450,00442,00450,0027K3
25/06/2024-0,67%-3,00444,20444,20444,20444,2018K1
24/06/20243,08%13,36447,20447,20447,20447,2031K1
21/06/2024-0,70%-3,04433,84436,90433,84436,90406K4
20/06/20241,16%5,02436,88434,00434,00436,88104K2
19/06/20240,13%0,57431,86431,86431,86431,868631
18/06/20241,47%6,25431,29433,44429,00433,4412K6
17/06/20240,79%3,34425,04425,46425,04425,46177K2
14/06/2024-0,84%-3,57421,70421,70421,70421,7017K1
13/06/2024-1,41%-6,08425,27431,35425,27437,31445K8
12/06/20240,08%0,35431,35432,13431,35432,13692K2
11/06/20240,23%1,00431,00428,28428,28432,0044K5
10/06/20244,12%17,00430,00425,05425,05430,005K3
07/06/20241,95%7,90413,00409,59409,59413,0057K2
06/06/2024-6,23%-26,90405,10418,39405,10418,3954K3
05/06/20245,44%22,28432,00432,00432,00432,009K2
04/06/20241,38%5,59409,72403,55403,55409,7254K4
03/06/2024-2,95%-12,27404,13402,15402,15404,1353K2
31/05/2024-3,64%-15,75416,40415,00409,34419,65691K18
29/05/2024-0,49%-2,13432,15429,14429,14432,1560K3
28/05/2024-3,91%-17,67434,28444,30430,77444,30877K38
27/05/20241,11%4,95451,95451,94438,56451,9825K8
24/05/20245,95%25,12447,00416,36416,36447,0069K14
23/05/20241,90%7,85421,88423,36421,88423,36222K7
22/05/2024-0,95%-3,97414,03424,45412,30424,451M25
21/05/20240,97%4,00418,00417,06417,06418,00297K6
20/05/2024-2,01%-8,50414,00418,00414,00418,0023K4
17/05/2024-2,20%-9,50422,50429,57422,50430,4357K12
15/05/20241,94%8,22432,00431,00431,00432,009K4
14/05/2024-0,87%-3,72423,78422,94420,42423,7825K3
13/05/2024-0,60%-2,58427,50427,60427,00429,5729K5
10/05/20242,89%12,08430,08428,00427,98430,0810K3
09/05/20249,14%35,00418,00406,40406,40424,71580K20
08/05/2024-0,26%-1,00383,00384,00383,00384,0013K3
07/05/2024-2,54%-10,00384,00411,60384,00411,608K3
06/05/20241,03%4,00394,00394,00394,00394,004K1
03/05/20241,56%6,00390,00390,00390,00390,008K1
02/05/20241,59%6,00384,00384,00384,00384,004K2
30/04/20241,08%4,03378,00378,00378,00378,0019K1
29/04/2024-0,06%-0,23373,97374,00373,97374,0019K2
24/04/20242,24%8,20374,20374,20374,20374,207K1
23/04/20240,83%3,00366,00366,00366,00366,004K1
19/04/2024-2,22%-8,26363,00363,00363,00363,007K1
18/04/2024-1,26%-4,74371,26371,26371,26371,268K2
17/04/2024-3,84%-15,00376,00376,00376,00376,008K2
16/04/20243,30%12,50391,00391,00391,00391,0012K2
15/04/20240,01%0,02378,50383,00378,50383,009K2
12/04/20241,47%5,48378,48381,52378,48381,5234K2
11/04/20243,12%11,30373,00373,00373,00373,004K2
09/04/2024-2,44%-9,04361,70361,70361,70361,707K1
08/04/20243,29%11,82370,74369,26367,78370,74165K4
04/04/2024-1,80%-6,58358,92366,32358,92366,3233K2
03/04/20245,03%17,50365,50367,85365,50367,8520K2
02/04/2024-1,69%-6,00348,00348,00348,00348,0014K1
01/04/20244,59%15,55354,00339,86339,86354,0085K4
28/03/20241,81%6,03338,45338,45338,45338,4574K3
27/03/2024-0,54%-1,81332,42332,42332,42332,4270K7
26/03/2024-0,80%-2,71334,23341,02334,23341,0279K3
25/03/20240,29%0,99336,94337,96336,94338,0083K5
22/03/2024-0,19%-0,65335,95335,95335,95335,9577K1
21/03/2024-0,85%-2,90336,60336,60336,60336,6074K1
20/03/20241,95%6,50339,50339,50339,50339,5075K1
19/03/20241,27%4,19333,00333,00333,00333,0063K3
18/03/20242,75%8,81328,81328,81328,81328,8172K4
14/03/20241,30%4,11320,00320,00320,00320,003K1
13/03/20244,95%14,89315,89315,89315,89315,896K1
08/03/20247,69%21,50301,00301,00301,00301,009031
04/03/20249,82%25,00279,50265,00265,00280,3187K11
21/02/2024-0,52%-1,34254,50254,50254,50254,502541
20/02/2024-1,49%-3,87255,84255,84255,84255,845111
19/02/2024-0,21%-0,55259,71259,71259,71259,717791
14/02/2024-2,83%-7,58260,26257,92257,92260,261K2
05/02/20240,60%1,60267,84267,84267,84267,843K1
01/02/20241,39%3,64266,24260,05260,05266,243K4
25/01/20240,00%0,00262,60262,60262,60262,605252
23/01/20243,59%9,10262,60262,60262,60262,601K1
19/01/20240,80%2,00253,50253,25253,25253,501K2
18/01/20240,80%2,00251,50251,50251,50251,502511
16/01/2024-1,67%-4,25249,50248,50248,50249,5079K3
10/01/20246,26%14,95253,75253,75253,75253,755071
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--171,03171,88171,03171,8869K5


*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. (v4.2.8)
www.ibovx.com.br


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