papéis
login
mais

Cotação atual, histórico e gráfico do papel: N1XP34

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
20/05/2022-0,82%-3,60434,64434,64434,64434,6474K1
19/05/2022-0,50%-2,19438,24438,24438,24438,24482K1
18/05/2022-3,64%-16,65440,43440,43440,43440,43132K1
17/05/20221,65%7,40457,08455,00455,00457,08325K2
16/05/2022-2,56%-11,80449,68455,05449,68455,05140K2
13/05/20225,15%22,61461,48444,48444,48461,48804K4
12/05/2022-1,31%-5,84438,87438,87438,87438,87132K1
11/05/2022-3,39%-15,62444,71448,57444,71450,88422K4
10/05/20223,34%14,89460,33464,05460,33464,05858K2
09/05/20220,00%0,00445,44445,44445,44445,448901
05/05/2022-1,41%-6,37445,44445,44445,44445,44267K1
04/05/20222,47%10,87451,81451,81451,81451,81325K2
03/05/20220,08%0,34440,94442,66440,94442,66404K3
02/05/20224,31%18,20440,60429,66429,66440,60713K9
29/04/2022-3,15%-13,73422,40423,96422,40424,86352K3
28/04/20223,18%13,43436,13439,33436,13439,33186K2
27/04/20220,64%2,70422,70422,70422,70422,70469K1
26/04/20220,74%3,09420,00420,00420,00420,004201
25/04/20221,45%5,95416,91416,16416,16416,91221K2
22/04/2022-0,87%-3,62410,96414,25410,96414,25124K2
20/04/2022-0,39%-1,64414,58420,00414,58420,00333K2
19/04/20224,28%17,10416,22416,22416,22416,22254K1
18/04/2022-0,34%-1,36399,12403,86399,12403,86365K2
14/04/20220,77%3,06400,48400,48400,48400,48364K1
13/04/20222,45%9,52397,42397,34397,34397,42279K2
12/04/2022-0,50%-1,95387,90393,80387,90393,80234K3
11/04/2022-1,29%-5,10389,85389,85389,85389,85394K1
08/04/2022-3,81%-15,64394,95394,12394,03394,95194K4
06/04/20220,57%2,33410,59413,09408,37413,09531K8
05/04/2022-2,56%-10,72408,26408,26408,26408,26372K1
04/04/2022-1,14%-4,83418,98418,30418,30420,79803K4
01/04/2022-5,14%-22,96423,81423,81423,81423,81136K1
31/03/20220,00%0,00446,77444,35444,35446,77139K2
30/03/2022-3,62%-16,79446,77446,77446,77446,77317K1
29/03/20223,16%14,22463,56458,85457,67463,5634M7
28/03/20220,22%0,99449,34449,67449,34450,07834K4
25/03/2022-3,10%-14,32448,35453,13448,35453,139K2
24/03/20223,64%16,27462,67457,16457,16462,67524K3
23/03/2022-3,94%-18,33446,40446,40446,40446,40228K1
22/03/2022-0,87%-4,08464,73466,90462,29466,90145K9
21/03/2022-2,22%-10,66468,81464,16464,16468,81494K2
18/03/20220,02%0,11479,47470,86468,49482,41770K5
17/03/20220,67%3,17479,36479,06475,60479,36577K3
16/03/20222,82%13,04476,19472,50472,50476,19435K2
15/03/20221,13%5,18463,15457,30456,30463,15909K3
11/03/20220,66%2,99457,97457,97457,97457,9764K1
10/03/2022-0,47%-2,16454,98454,98454,98454,984541
09/03/20221,97%8,85457,14458,98457,14462,421M5
08/03/20222,76%12,03448,29466,00448,29466,001M5
07/03/2022-1,35%-5,95436,26440,08436,26440,08361K2
04/03/2022-5,38%-25,16442,21463,22442,21463,221M5
03/03/2022-3,35%-16,20467,37483,56467,37483,56264K3
02/03/2022-2,33%-11,54483,57485,54483,57485,541M5
25/02/20221,03%5,03495,11495,42493,46495,42370K5
24/02/20225,05%23,54490,08478,58478,58490,08797K6
23/02/2022-2,33%-11,12466,54470,48466,54483,15669K7
22/02/2022-0,73%-3,53477,66472,07468,48477,661M6
18/02/2022-1,83%-8,95481,19477,27477,27481,19335K2
17/02/2022-3,90%-19,89490,14510,00490,14510,001M2
16/02/20220,96%4,86510,03502,92502,73510,031M3
15/02/20224,65%22,45505,17503,96503,96505,171M3
14/02/2022-2,29%-11,33482,72494,05482,72494,05222K5
11/02/2022-6,84%-36,26494,05501,97486,00501,971M5
10/02/2022-3,04%-16,63530,31536,06527,81536,06435K3
09/02/20222,93%15,59546,94531,35531,35546,94786K4
08/02/20221,54%8,07531,35523,27519,52531,352M14
07/02/2022-1,02%-5,41523,28523,29523,28523,29682K2
04/02/2022-0,05%-0,28528,69513,80513,75528,69384K6
03/02/2022-3,99%-21,97528,97549,65528,97549,65556K5
02/02/20220,54%2,96550,94560,00549,00560,00187K9
01/02/20221,67%8,98547,98550,86538,43550,861M5
31/01/20229,14%45,16539,00534,20530,46539,002M4
28/01/2022-2,91%-14,78493,84502,13493,84506,222M5
27/01/2022-5,92%-31,98508,62538,00506,85538,002M5
26/01/20220,01%0,06540,60549,84540,60553,141M8
25/01/2022-1,03%-5,62540,54541,41531,44541,41488K4
24/01/2022-1,40%-7,77546,16546,16546,16546,16521K1
21/01/2022-1,72%-9,67553,93544,00544,00553,93165K2
20/01/2022-3,62%-21,16563,60565,25563,60565,25639K2
19/01/2022-4,47%-27,36584,76589,39584,76589,39663K2
18/01/2022-1,27%-7,88612,12611,88611,88612,12148K2
17/01/20220,74%4,57620,00620,00620,00620,006201
14/01/2022-2,42%-15,27615,43611,84611,84615,43828K3
13/01/2022-1,25%-8,00630,70638,70630,70638,70720K2
12/01/20221,09%6,86638,70631,84631,84640,5629K6
11/01/20223,06%18,78631,84625,26625,26631,84796K2
10/01/2022-1,95%-12,22613,06614,42612,16614,423K3
07/01/2022-2,70%-17,34625,28626,00624,00626,00679K3
06/01/20220,00%0,00642,62642,62642,62642,626421
05/01/2022-3,40%-22,59642,62651,01642,62651,01403K2
04/01/20221,74%11,39665,21659,82659,82665,2183K2
03/01/20221,34%8,64653,82653,82653,82653,82209K1
30/12/2021-1,90%-12,48645,18645,47643,77646,597M112
29/12/20211,35%8,75657,66658,99657,66658,99288K2
28/12/2021-0,94%-6,14648,91663,08648,74663,08470K4
27/12/20210,53%3,45655,05655,05655,05655,05262K1
23/12/20211,90%12,18651,60651,60651,60651,6033K1
22/12/2021-0,36%-2,29639,42641,71637,63641,71265K4
21/12/20213,38%20,98641,71641,71641,71641,71847K1
17/12/2021-0,89%-5,55620,73620,73620,73620,732K1
16/12/2021-0,26%-1,62626,28626,28626,28626,28445K1
15/12/2021-0,33%-2,10627,90629,00627,90629,0011K3
13/12/2021-0,25%-1,57630,00630,00630,00630,0032K8
09/12/2021-0,22%-1,42631,57628,35628,35636,25154K6
08/12/2021-5,52%-37,01632,99670,00628,35670,002M4
07/12/20214,69%30,00670,00672,65667,96674,652M5
06/12/20210,49%3,13640,00647,68627,87647,68747K7
03/12/20211,85%11,59636,87635,56634,41636,872M4
02/12/2021-2,48%-15,88625,28614,47614,47635,002M600
01/12/20212,86%17,80641,16655,31639,08657,542M7
30/11/2021-0,22%-1,37623,36623,36623,36623,361K1
29/11/20215,81%34,30624,73624,01624,01624,732M2
26/11/2021-3,65%-22,36590,43592,20590,43592,20755K2
24/11/20210,50%3,02612,79612,04612,04612,79130K2
23/11/2021-1,88%-11,68609,77609,77609,77609,77549K1
22/11/20210,27%1,68621,45625,58617,00625,58448K7
19/11/20211,44%8,77619,77614,16614,16620,97435K5
18/11/20211,53%9,22611,00608,40608,40611,0015K2
17/11/20210,88%5,22601,78601,15601,15602,30232K3
16/11/2021-0,22%-1,33596,56596,56596,56596,5615K1
12/11/20211,88%11,04597,89594,14594,14597,894K3
11/11/2021-0,06%-0,35586,85587,65586,11589,88190K5
10/11/2021-2,72%-16,44587,20597,07587,20600,23631K6
09/11/2021-2,12%-13,09603,64606,28603,64606,28912K3
08/11/20210,36%2,20616,73619,34615,54630,53316K9
05/11/2021-0,21%-1,29614,53612,97611,47614,5316M3
04/11/202110,86%60,32615,82612,00612,00615,8216M3
29/10/20210,00%0,00555,50555,50555,50555,505551
28/10/20213,68%19,73555,50560,30555,50560,5138K5
27/10/2021-1,72%-9,37535,77535,77535,77535,77363K1
26/10/2021-2,36%-13,19545,14545,14545,14545,1426K2
25/10/2021-1,32%-7,47558,33558,00558,00558,3328K2
21/10/20213,47%19,00565,80565,80565,80565,8025K1
20/10/2021--546,80546,80546,80546,805461


*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