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: P1DT34

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
30/06/2022-0,37%-0,92248,68248,89248,68248,89149K2
29/06/2022-2,62%-6,72249,60253,53249,60253,53151K5
24/06/20226,08%14,70256,32242,00242,00256,322K3
23/06/20220,07%0,18241,62241,62241,62241,621K1
22/06/20220,04%0,10241,44240,35240,35241,447232
21/06/20221,18%2,82241,34241,34241,34241,343K1
20/06/2022-1,03%-2,49238,52237,37237,37238,522K4
15/06/2022-0,77%-1,87241,01241,01241,01241,015K1
14/06/20220,36%0,88242,88246,00242,88246,00987K2
13/06/2022-1,63%-4,00242,00242,00242,00242,002421
10/06/2022-4,96%-12,83246,00248,64246,00248,649883
07/06/20222,51%6,33258,83254,00254,00258,837673
06/06/20221,00%2,50252,50252,50252,50252,502521
03/06/2022-1,77%-4,50250,00250,00250,00250,002501
01/06/20221,71%4,27254,50253,00253,00254,501K4
27/05/20224,55%10,88250,23250,23250,23250,232501
24/05/20220,15%0,35239,35236,70236,70239,353K3
20/05/2022-1,65%-4,00239,00241,00239,00241,004K3
19/05/2022-3,80%-9,60243,00247,00243,00247,009803
18/05/2022-1,57%-4,03252,60252,60252,60252,605K1
17/05/20220,41%1,05256,63256,64256,63257,504K4
16/05/20220,23%0,58255,58254,02254,02255,585K2
13/05/2022-0,39%-1,00255,00262,50255,00262,507753
12/05/2022-3,71%-9,85256,00261,00256,00261,005172
11/05/2022-4,67%-13,03265,85268,00265,00268,0013K4
27/04/20222,45%6,68278,88278,88278,88278,885571
25/04/2022-2,75%-7,70272,20272,20272,20272,20122K3
22/04/2022-0,14%-0,38279,90281,12279,90281,1273K3
20/04/20220,91%2,52280,28280,28280,28280,28126K3
19/04/20221,77%4,84277,76277,76277,76277,762771
11/04/20222,04%5,45272,92275,68272,92275,682K2
04/04/2022-2,91%-8,03267,47267,47267,47267,478021
01/04/2022-2,46%-6,96275,50278,32275,50278,325532
31/03/2022-1,42%-4,06282,46282,46282,46282,462821
29/03/2022-0,89%-2,56286,52286,52286,52286,525731
28/03/20221,00%2,85289,08289,08289,08289,081K1
25/03/2022-1,10%-3,19286,23286,23286,23286,235721
23/03/2022-0,20%-0,58289,42289,42289,42289,422891
17/03/20227,41%20,00290,00290,00290,00290,002901
11/03/20220,04%0,12270,00269,88268,94270,006K3
09/03/20223,36%8,78269,88270,20269,88270,203K2
07/03/2022-3,96%-10,78261,10261,10261,10261,105K2
04/03/2022-0,41%-1,12271,88271,88271,88271,885431
24/02/2022-5,10%-14,68273,00273,00273,00273,002731
22/02/2022-2,15%-6,32287,68287,68287,68287,681K1
18/02/2022-1,51%-4,50294,00294,00294,00294,003K1
17/02/2022-6,80%-21,77298,50298,50298,50298,502981
10/02/20220,66%2,10320,27316,76316,76320,272K2
08/02/20222,72%8,41318,17319,64318,17319,64191K2
07/02/20222,13%6,46309,76309,76309,76309,769K1
03/02/20220,92%2,77303,30302,44302,44303,3030K2
01/02/20221,91%5,63300,53298,20298,20300,535K2
31/01/20220,62%1,83294,90293,40293,40294,9031K2
28/01/2022-1,62%-4,83293,07293,07293,07293,072931
27/01/2022-0,90%-2,70297,90297,90297,90297,902971
25/01/20223,62%10,50300,60300,00300,00300,6030K2
24/01/2022-7,30%-22,86290,10298,13290,10298,1362K4
19/01/2022-3,26%-10,56312,96312,96312,96312,963121
18/01/20220,98%3,14323,52321,33321,33323,52196K4
17/01/20220,38%1,20320,38320,27320,27320,385K2
14/01/2022-0,78%-2,52319,18326,08319,18326,0832K2
13/01/20220,00%0,00321,70322,24321,70322,2410K2
12/01/2022-0,19%-0,60321,70321,70321,70321,7010K1
10/01/20227,03%21,18322,30302,01302,01322,301K3
30/12/2021-3,06%-9,50301,12306,32301,12307,271M15
29/12/20210,20%0,62310,62310,62310,62310,624K1
28/12/20211,28%3,91310,00310,00310,00310,003101
27/12/20210,24%0,72306,09304,72304,72306,0921K2
21/12/20216,03%17,37305,37305,37305,37305,376101
20/12/2021-4,33%-13,04288,00288,01288,00288,018K3
17/12/2021-2,10%-6,46301,04301,04301,04301,046021
16/12/20212,81%8,40307,50307,50307,50307,5012K2
13/12/2021-0,30%-0,90299,10299,10299,10299,102K1
10/12/20212,25%6,60300,00300,00300,00300,0050K1
08/12/2021-1,49%-4,45293,40299,10293,40299,1012K3
07/12/2021-2,27%-6,92297,85297,60296,70297,903K5
03/12/20210,49%1,48304,77304,77304,77304,776091
18/11/2021-0,59%-1,81303,29303,29303,29303,292K1
16/11/20212,60%7,72305,10305,10305,10305,1020K1
12/11/2021-0,31%-0,91297,38297,38297,38297,389K1
11/11/2021-4,26%-13,26298,29295,63295,50298,8036K5
08/11/2021-0,65%-2,05311,55311,55311,55311,553111
04/11/2021-1,71%-5,44313,60320,00312,50320,007K4
03/11/20211,18%3,72319,04327,23319,04327,2315K3
01/11/2021-0,08%-0,26315,32315,32315,32315,323151
28/10/2021-0,89%-2,82315,58314,98314,98315,5813K2
26/10/20210,07%0,23318,40318,40318,40318,403181
21/10/20211,20%3,77318,17318,17318,17318,172K1
20/10/20211,79%5,52314,40314,40314,40314,402K3
19/10/20212,32%7,01308,88309,00308,40312,92894K652
15/10/2021-0,47%-1,43301,87301,50301,20303,3044K115
14/10/20212,43%7,20303,30303,30303,30303,306K1
13/10/20211,06%3,10296,10296,46296,10296,467K2
06/10/2021-1,01%-3,00293,00294,80293,00294,8021K2
05/10/20212,83%8,16296,00292,92292,92296,0076K3
04/10/20210,56%1,61287,84288,12286,78288,1235K36
01/10/2021-0,60%-1,74286,23286,56286,23286,5612K2
29/09/20210,30%0,87287,97287,97287,97287,978631
28/09/2021-0,25%-0,72287,10288,12287,10289,816K3
27/09/20213,33%9,27287,82283,50283,50288,6819K4
24/09/20211,17%3,22278,55278,55278,55278,553K1
23/09/20214,04%10,69275,33275,33275,33275,338K1
22/09/20211,60%4,18264,64264,64264,64264,641K1
21/09/2021-0,28%-0,72260,46258,72258,72260,462K2
20/09/2021-4,50%-12,32261,18265,59261,18265,6820K3
16/09/2021-0,18%-0,50273,50273,50273,50273,5040K1
10/09/2021-1,18%-3,27274,00274,00274,00274,001K1
08/09/20211,24%3,40277,27273,51273,51277,2726K2
06/09/20210,93%2,52273,87273,87273,87273,875471
02/09/2021-1,15%-3,17271,35271,35271,35271,6214K12
31/08/2021-0,57%-1,56274,52275,57274,52275,5733K2
30/08/2021-1,05%-2,92276,08276,18275,80276,3613K41
27/08/20210,62%1,73279,00279,00279,00279,001K1
24/08/2021-1,96%-5,53277,27278,28277,27278,282K4
23/08/20211,00%2,80282,80282,80282,80282,8031K2
19/08/2021-1,70%-4,84280,00280,00280,00280,0028K1
18/08/20211,76%4,92284,84280,14280,14284,842K2
17/08/2021-1,31%-3,72279,92279,92279,92279,921K1
13/08/20210,00%0,00283,64283,64283,64283,646K1
12/08/20211,93%5,38283,64282,80282,80284,2015K37
11/08/20211,73%4,72278,26278,26278,26278,261K1
09/08/20214,91%12,80273,54273,54273,54273,543K1
04/08/2021-1,31%-3,46260,74260,00260,00261,1210K23
03/08/20211,72%4,46264,20262,08262,08264,206K2
27/07/2021-0,50%-1,30259,74261,56259,74261,563K2
26/07/2021-1,18%-3,12261,04260,52260,50261,0413K44
22/07/20210,30%0,78264,16264,16264,16264,163K1
21/07/20213,49%8,89263,38264,16263,12264,1610K37
20/07/20211,29%3,24254,49254,49254,49254,491K1
19/07/2021-1,29%-3,29251,25248,00248,00251,2512K18
14/07/2021-1,99%-5,17254,54253,99253,99254,5412K48
13/07/20211,48%3,80259,71260,62259,71260,62156K2
08/07/2021-2,65%-6,97255,91258,36255,91258,36172K2
07/07/2021--262,88262,88262,88262,883K1


*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