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: 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
12/12/2024-1,30%-1,52114,99110,33109,08114,9967K39
11/12/2024-2,13%-2,54116,51111,96109,89116,51183K49
10/12/20244,47%5,09119,05113,30110,99119,0527K55
09/12/20240,05%0,06113,96114,96113,41114,9696K64
06/12/2024-0,68%-0,78113,90114,42113,90115,44608K45
05/12/20241,10%1,25114,68113,42112,70114,8472K199
04/12/2024-2,58%-3,00113,43115,10113,28115,12318K103
03/12/20240,06%0,07116,43117,53115,59117,61393K62
02/12/2024-1,69%-2,00116,36119,46116,36120,061M419
29/11/20242,18%2,52118,36119,88116,88120,09284K30
28/11/2024-1,05%-1,23115,84118,50115,84118,50577K36
27/11/20243,46%3,91117,07113,04113,04117,07122K224
26/11/20242,06%2,28113,16110,81110,81113,1652K24
25/11/20240,31%0,34110,88108,32108,32111,5078K611
22/11/2024-1,40%-1,57110,54113,24110,00113,24585K69
21/11/20241,00%1,11112,11111,03107,91112,80175K25
19/11/20240,91%1,00111,00108,00108,00111,56119K41
18/11/2024-2,65%-2,99110,00112,99108,45112,9919M125
14/11/2024-0,48%-0,55112,99108,21106,81112,99442K55
13/11/20241,54%1,72113,54111,62106,61113,54551K62
12/11/20240,68%0,75111,82108,90106,49111,8264K21
11/11/20240,25%0,28111,07111,49109,34112,56536K135
08/11/20240,85%0,93110,79110,42107,36111,40524K67
07/11/20243,64%3,86109,86105,31104,94109,86227K52
06/11/2024-8,62%-10,00106,00107,96104,99107,96958K82
05/11/20240,87%1,00116,00113,52111,80116,0081K52
04/11/20240,17%0,20115,00112,79111,49115,00150K59
01/11/2024-0,05%-0,06114,80115,72113,00115,723M51
31/10/20240,84%0,96114,86119,85113,00119,85108K30
30/10/2024-0,71%-0,82113,90115,61113,74115,6143K22
29/10/2024-3,07%-3,63114,72114,99114,08115,56123K79
28/10/20241,35%1,58118,35116,52116,52118,9231K26
25/10/2024-0,20%-0,23116,77117,90116,16118,081M43
24/10/2024-2,79%-3,36117,00121,57117,00121,5787K36
23/10/20240,32%0,38120,36119,06118,80120,60119K65
22/10/20240,56%0,67119,98119,13118,00119,9827K22
21/10/2024-0,58%-0,69119,31120,47119,19121,6840K97
18/10/20240,01%0,01120,00118,50118,10120,24712K50
17/10/20240,66%0,79119,99119,20118,60120,00333K23
16/10/2024-0,66%-0,79119,20119,99117,85119,99431K28
15/10/20243,44%3,99119,99116,61116,61119,99341K15
14/10/20241,36%1,56116,00115,10115,00116,05132K25
11/10/20240,15%0,17114,44112,74112,50115,06517K55
10/10/2024-1,95%-2,27114,27112,85112,85115,30139K38
09/10/20244,20%4,70116,54112,20111,31116,5476K32
08/10/20241,58%1,74111,84110,52110,52112,6451K22
07/10/2024-3,78%-4,33110,10113,52110,10113,5268K53
04/10/2024-1,69%-1,97114,43114,47113,57114,66155K22
03/10/20240,31%0,36116,40116,50115,92117,7279K22
02/10/2024-0,92%-1,08116,04115,14115,14116,40163K33
01/10/20242,28%2,61117,12115,20114,12117,24473K123
30/09/2024-0,29%-0,33114,51114,70114,51115,39102K526
27/09/20240,84%0,96114,84115,02114,63115,34151K14
26/09/2024-1,21%-1,40113,88115,56113,16115,56173K27
25/09/20240,37%0,43115,28116,00115,00116,8226K15
24/09/2024-2,24%-2,63114,85116,52114,44116,5848K20
23/09/20242,20%2,53117,48115,94115,39117,4898K19
20/09/20242,67%2,99114,95109,73109,73115,28465K28
19/09/2024-2,51%-2,88111,96111,50110,65112,2236K26
18/09/2024-1,24%-1,44114,84116,28114,62116,5220K16
17/09/2024-0,40%-0,47116,28116,89116,14117,0519K14
16/09/2024-0,82%-0,97116,75118,90116,57118,901M21
13/09/20240,16%0,19117,72117,60116,92117,88148K15
12/09/2024-0,26%-0,31117,53118,20117,48118,98339K18
11/09/20241,16%1,35117,84116,50115,80117,8427K16
10/09/20243,02%3,41116,49113,83113,74116,4951K18
09/09/20240,96%1,08113,08113,41111,76113,4119K8
06/09/20240,21%0,24112,00111,76111,50112,72141K24
05/09/2024-2,48%-2,84111,76114,91111,76114,9155K20
04/09/20241,84%2,07114,60114,29113,46114,60353K51
03/09/2024-4,26%-5,01112,53113,08112,53114,642M267
02/09/20244,46%5,02117,54113,76112,34117,5413K10
30/08/2024-2,20%-2,53112,52116,00112,52116,00187K17
29/08/20242,74%3,07115,05109,00109,00115,0536K11
28/08/20241,88%2,07111,98109,78109,56111,9810K8
27/08/2024-0,17%-0,19109,91108,26108,26111,06216K13
26/08/20240,80%0,87110,10110,33110,00111,10189K20
23/08/2024-1,22%-1,35109,23108,12108,12111,06150K26
22/08/20241,65%1,79110,58109,98109,25111,20115K23
21/08/20240,10%0,11108,79108,24108,24109,67234K20
20/08/20241,13%1,21108,68105,73105,73108,9847K36
19/08/2024-0,30%-0,32107,47107,63106,53107,9138K13
16/08/20241,23%1,31107,79105,60105,60107,79137K18
15/08/2024-0,31%-0,33106,48105,49105,44106,4814K13
14/08/20240,31%0,33106,81105,50105,10107,2524K19
13/08/2024-0,26%-0,28106,48105,51105,51107,1328K13
12/08/2024-3,14%-3,46106,76106,50105,38106,7634K27
09/08/20241,01%1,10110,22110,22105,60110,22888K40
08/08/2024-0,07%-0,08109,12108,13108,13109,1224K30
07/08/20240,11%0,12109,20109,08108,86110,2816K16
06/08/2024-0,43%-0,47109,08110,02109,08110,02788K13
05/08/2024-2,75%-3,10109,55112,31109,55112,97429K34
02/08/20240,30%0,34112,65112,31110,99115,39534K42
01/08/20243,48%3,78112,31108,53108,43112,312M235
31/07/20244,69%4,86108,53105,77105,77108,63425K46
30/07/2024-1,20%-1,26103,67104,93103,67105,079K5
29/07/2024-0,21%-0,22104,93105,71104,23105,7121K42
26/07/20241,11%1,15105,15104,40104,00105,15129K8
25/07/2024-3,26%-3,50104,00105,97103,80106,6325K17
24/07/20242,82%2,95107,50103,40102,51107,50408K26
23/07/20242,64%2,69104,55101,66100,98104,5531K38
22/07/20240,85%0,86101,86101,45101,11103,0076K18
19/07/20240,71%0,71101,0098,2898,28101,00586K51
18/07/20243,42%3,32100,2998,8598,85100,2970K28
17/07/2024-1,23%-1,2196,9798,3396,9698,4094K25
16/07/20241,76%1,7098,1897,3996,3098,1873K34
15/07/2024-7,05%-7,3296,48103,7996,48103,79160K88
12/07/20241,82%1,86103,80102,78102,78104,56313K78
11/07/20243,46%3,41101,9499,6099,60102,02120K26
10/07/20240,57%0,5698,5397,0196,7098,53127K26
09/07/2024-0,54%-0,5397,9798,7097,4798,7012K31
08/07/2024-0,30%-0,3098,5098,5098,0298,9328K35
05/07/2024-1,02%-1,0298,8099,1898,3199,79351K76
04/07/2024-0,87%-0,8899,8299,3797,8799,823K8
03/07/20240,88%0,88100,7098,7098,70100,9037K30
02/07/20241,40%1,3899,8298,8098,17100,5464K39
01/07/20240,20%0,2098,44100,4298,24100,421M282
28/06/2024-3,33%-3,3898,24101,9097,65101,9019K34
27/06/20241,11%1,12101,62101,70101,05101,9910K20
26/06/20241,59%1,57100,50100,8099,31101,4044K35
25/06/2024-0,46%-0,4698,9399,3998,9399,7019K9
24/06/20240,60%0,5999,3997,7497,4499,4319K11
21/06/2024-0,20%-0,2098,8099,2098,2899,50276K43
20/06/20243,82%3,6499,0095,6695,6699,00238K29
19/06/20240,06%0,0695,3695,5095,3695,501K2
18/06/2024-2,95%-2,9095,3094,0093,9495,3199K43
17/06/20240,52%0,5198,2098,1098,1099,20270K25
14/06/2024-1,17%-1,1697,6999,0597,6099,05574K62
13/06/20241,20%1,1798,8598,7498,3599,0021K21
12/06/20240,08%0,0897,6898,0096,9698,3098K24
11/06/2024-5,32%-5,4897,6097,9496,0198,0080K27
10/06/20242,70%2,71103,08101,47101,43103,0832K18
07/06/2024-0,23%-0,23100,37100,6099,91101,11187K85
06/06/2024--100,60101,52100,59102,0554K21


*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