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: NEXT34

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
04/07/2022-0,70%-0,75105,75105,60105,60109,0059K8
01/07/20225,62%5,67106,50105,14105,14107,1041K34
30/06/20221,77%1,75100,8399,1099,10101,0442K16
29/06/2022-1,47%-1,4899,0898,8198,7199,08102K19
28/06/2022-1,06%-1,08100,56101,26100,56101,394K3
27/06/2022-0,60%-0,61101,64102,74101,64102,7444K8
24/06/20221,45%1,46102,25101,29100,31102,55102K7
23/06/20224,42%4,27100,7997,6197,60100,7911K17
22/06/20222,72%2,5696,5295,9595,9597,189K4
21/06/20223,37%3,0693,9693,8193,8194,136K4
17/06/2022-4,08%-3,8790,9094,7790,9094,7783K429
15/06/20224,11%3,7494,7794,4394,2294,778K13
14/06/2022-1,34%-1,2491,0392,2791,0392,27159K6
13/06/2022-2,58%-2,4492,2794,6892,2794,6813K5
10/06/2022-0,80%-0,7694,7195,4794,7195,47228K5
09/06/20222,10%1,9695,4795,4795,4795,475721
08/06/2022-3,31%-3,2093,5196,7093,5196,718K16
07/06/20220,52%0,5096,7197,3096,1197,304K16
06/06/20222,79%2,6196,2196,2296,2196,232K6
03/06/2022-0,30%-0,2893,6093,9693,6093,969K10
02/06/20222,46%2,2593,8893,4093,4093,88259K4
01/06/20221,77%1,5991,6390,7190,7191,6318K3
31/05/2022-1,76%-1,6190,0491,6589,1091,65159K365
27/05/20220,63%0,5791,6591,0889,4091,6587K15
26/05/20221,12%1,0191,0891,8090,0691,807K7
25/05/20220,14%0,1390,0789,0188,9290,4635K161
24/05/20223,69%3,2089,9489,9089,9089,943592
23/05/20220,41%0,3586,7486,3986,3986,95219K8
20/05/2022-0,13%-0,1186,3987,3585,4387,35969K9
19/05/2022-2,39%-2,1286,5087,8485,7287,8435K38
18/05/2022-0,30%-0,2788,6289,4288,4989,5864K151
17/05/20220,42%0,3788,8988,5887,5288,899K11
16/05/20220,68%0,6088,5287,9987,9989,1121K8
13/05/20220,17%0,1587,9288,6587,2288,656K22
12/05/2022-2,28%-2,0587,7788,0587,0388,0555K4
11/05/2022-0,29%-0,2689,8289,1989,0490,99147K432
10/05/2022-0,48%-0,4390,0890,5189,2390,5110K13
09/05/2022-1,48%-1,3690,5192,2590,5192,2528K4
06/05/20222,64%2,3691,8791,0690,9091,875K9
05/05/2022-0,75%-0,6889,5190,5089,5190,9911K5
04/05/20222,89%2,5390,1989,8088,6590,1931K10
03/05/2022-1,02%-0,9087,6687,6687,6689,27363K22
02/05/2022-0,09%-0,0888,5689,0087,1289,283M329
29/04/2022-2,21%-2,0088,6489,7288,2089,7262K16
28/04/2022-0,50%-0,4690,6491,8890,4691,883K10
27/04/2022-0,71%-0,6591,1095,0091,1095,0030K8
26/04/20221,54%1,3991,7592,7091,7592,707K10
25/04/20221,87%1,6690,3688,6587,8790,3615K8
22/04/2022-6,31%-5,9788,7090,0088,7090,0082K13
20/04/2022-0,98%-0,9494,6794,4094,0394,6710K3
19/04/20221,07%1,0195,6194,9194,9195,833K4
18/04/2022-3,14%-3,0794,6097,6094,6097,6019K3
14/04/2022-0,26%-0,2597,6799,3097,6799,3033K18
13/04/20220,10%0,1097,9297,8097,7897,922K7
12/04/2022-1,38%-1,3797,8297,7197,7198,052K9
11/04/2022-1,88%-1,9099,1999,9999,01100,9648K13
08/04/2022-1,77%-1,82101,09104,40101,09104,40136K19
07/04/20221,48%1,50102,91102,50102,50102,914K2
06/04/20221,00%1,00101,41101,68101,07101,6869K14
05/04/20221,93%1,90100,4199,4099,30101,7171K20
04/04/2022-0,94%-0,9398,5199,1897,8899,20114K13
01/04/2022-2,39%-2,4399,4499,3098,93100,004M48
31/03/2022-0,22%-0,22101,87102,09101,50102,0923K6
30/03/20221,60%1,61102,09101,00101,00102,50229K529
29/03/2022-0,44%-0,44100,48100,9099,76100,9034K5
28/03/20222,02%2,00100,92100,90100,00100,9263K20
25/03/2022-2,15%-2,1798,9299,2898,9299,8513K8
24/03/20220,69%0,69101,09101,19100,40101,196K16
23/03/2022-1,31%-1,33100,40102,00100,40102,0010K10
22/03/20221,06%1,07101,73100,56100,54102,0231K60
21/03/2022-2,22%-2,29100,66101,71100,66101,7117K5
18/03/2022-1,45%-1,52102,95105,50102,95105,52487K18
17/03/2022-0,71%-0,75104,47105,22103,93105,2273K32
16/03/2022-0,21%-0,22105,22104,80104,79105,22124K6
15/03/20224,08%4,13105,44103,70103,70105,90205K11
14/03/20220,92%0,92101,31101,15101,15101,8010K11
11/03/2022-0,18%-0,18100,39101,25100,24101,2591K7
10/03/2022-0,06%-0,06100,57101,40100,49101,4050K18
09/03/2022-2,85%-2,95100,63103,23100,31103,2368K32
08/03/2022-3,00%-3,20103,58107,69103,58107,9146K11
07/03/20225,79%5,84106,78103,00103,00106,78230K4
04/03/20222,36%2,33100,9499,9899,98101,81109K56
03/03/2022-0,82%-0,8298,6198,6097,7099,55648K1.962
02/03/2022-0,05%-0,0599,4399,4898,60100,20375K130
25/02/20227,35%6,8199,4895,5095,5099,48359K27
24/02/20222,90%2,6192,6789,6989,2096,00403K13
23/02/2022-2,85%-2,6490,0693,0090,0695,81167K32
22/02/2022-3,25%-3,1192,7095,8192,7095,8134K21
21/02/2022-0,41%-0,3995,8195,0093,1896,0020K14
18/02/2022-1,06%-1,0396,2098,0095,0198,0090K421
17/02/20220,36%0,3597,2397,1096,9597,235K3
16/02/20220,29%0,2896,8897,2596,0097,2555K16
15/02/2022-0,85%-0,8396,6097,0096,6098,20582K42
14/02/2022-1,81%-1,8097,4397,6596,4097,7626K32
11/02/20220,34%0,3499,2397,6597,6599,23695K23
10/02/2022-1,60%-1,6198,89100,4198,45100,4154K22
09/02/20221,65%1,63100,50101,57100,09101,57114K7
08/02/2022-0,55%-0,5598,87100,2098,87100,20412K6
07/02/2022-2,09%-2,1299,4299,8199,4299,9129K16
04/02/20221,64%1,64101,54100,0099,71102,0929K24
03/02/2022-2,25%-2,3099,90102,3099,90102,7051K60
02/02/20220,13%0,13102,20102,11102,11103,17127K153
01/02/2022-0,21%-0,21102,07102,29100,41104,40924K971
31/01/20225,23%5,08102,2897,2096,96102,5032K31
28/01/2022-0,62%-0,6197,2097,1594,3197,63641K21
27/01/2022-1,70%-1,6997,8199,0097,80100,02385K9
26/01/2022-3,98%-4,1299,50103,5598,93103,6282K33
25/01/2022-6,45%-7,15103,62112,75103,50112,7565K49
24/01/2022-1,37%-1,54110,77112,53109,67112,7350K25
21/01/2022-1,60%-1,83112,31116,00112,31116,0015K7
20/01/20220,94%1,06114,14113,10111,70115,17142K55
19/01/2022-0,10%-0,11113,08112,20112,20113,6225K17
18/01/2022-0,58%-0,66113,19114,55112,78114,628K11
17/01/2022-1,79%-2,07113,85115,44113,64115,5326K32
14/01/2022-1,23%-1,44115,92117,08114,13117,6177K17
13/01/2022-0,11%-0,13117,36117,22117,21117,9640K29
12/01/2022-0,74%-0,88117,49118,37117,49119,00755K35
11/01/2022-0,58%-0,69118,37118,94117,15119,5371K52
10/01/2022-2,63%-3,22119,06123,65118,81123,65109K340
07/01/20220,06%0,07122,28122,10120,72123,4843K13
06/01/2022-5,42%-7,00122,21125,00121,87127,92102K86
05/01/20220,19%0,25129,21128,96127,93129,54289K118
04/01/2022-0,76%-0,99128,96131,32128,28131,32226K250
03/01/20221,28%1,64129,95129,31128,31131,72187K113
30/12/2021-2,62%-3,45128,31128,05128,05129,432M361
29/12/20211,77%2,29131,76130,76130,75131,7684K6
28/12/20210,71%0,91129,47128,89128,89129,7010K3
27/12/2021-0,29%-0,38128,56129,48128,56129,487K7
23/12/20210,06%0,08128,94128,88128,31130,091M13
22/12/2021-0,52%-0,68128,86128,43128,27128,86122K6
21/12/20210,15%0,20129,54129,34129,21130,389K7
20/12/2021-0,74%-0,97129,34127,64127,23129,3439K8
17/12/2021-0,46%-0,60130,31131,75129,86131,7513K19
16/12/2021--130,91130,96130,84131,5239K27


*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