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: P1GR34

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
16/07/2024-2,88%-16,98572,30584,69569,94584,6919K11
15/07/20241,61%9,31589,28590,44589,28593,9235K28
12/07/20240,51%2,95579,97581,97577,98585,9629K36
11/07/20241,33%7,59577,02564,67563,16577,0222K24
10/07/2024-0,60%-3,42569,43565,44565,44571,1447K27
09/07/2024-0,50%-2,85572,85575,75571,71577,40160K13
08/07/20240,46%2,66575,70583,11573,04585,3947K13
05/07/2024-1,20%-6,96573,04580,00570,14580,0051K12
04/07/2024-2,06%-12,20580,00581,08580,00581,082K3
03/07/2024-1,23%-7,37592,20583,00583,00618,6093K6
02/07/20240,17%1,01599,57599,57599,57599,572K2
01/07/20243,20%18,56598,56592,18581,16598,56393K586
28/06/2024-0,02%-0,10580,00582,56579,42584,0627K31
27/06/20240,96%5,54580,10575,13573,30582,5433K28
26/06/20240,80%4,56574,56571,00567,72574,5622K18
25/06/2024-0,20%-1,14570,00571,14567,15573,9936K19
24/06/20240,00%0,00571,14568,86568,86575,7047K32
21/06/2024-0,99%-5,70571,14563,73563,73571,1425K18
20/06/20240,45%2,56576,84570,57568,86576,8489K51
18/06/20241,47%8,33574,28571,76571,20576,8025K29
17/06/20243,31%18,12565,95562,65560,92565,9542K25
14/06/20240,02%0,11547,83559,35546,15560,9120K28
13/06/20240,22%1,20547,72551,60546,92551,9617K12
12/06/2024-2,48%-13,90546,52559,44546,52560,0032K39
11/06/2024-0,39%-2,17560,42562,59555,52562,5923K29
10/06/2024-0,88%-4,97562,59567,56561,10567,56786K74
07/06/20241,30%7,26567,56566,00566,00571,20289K36
06/06/2024-0,35%-1,94560,30563,00554,53565,04538K32
05/06/20240,52%2,89562,24559,64556,28562,2427K23
04/06/20242,73%14,85559,35551,65551,65559,3512K5
03/06/2024-0,99%-5,46544,50552,75539,75556,005M435
31/05/20243,56%18,90549,96547,00543,24550,7059K45
29/05/20240,40%2,12531,06526,29526,29531,0619K18
28/05/2024-0,49%-2,59528,94525,23525,23531,0629K29
27/05/20240,51%2,69531,53531,13522,05531,5318K29
24/05/20240,16%0,87528,84529,36528,00531,4410K13
23/05/2024-1,14%-6,09527,97531,31523,50535,1323K23
22/05/2024-0,23%-1,24534,06541,62534,06541,6219K21
21/05/20240,90%4,80535,30535,30535,30539,5416K19
20/05/2024-0,80%-4,27530,50533,71528,94533,7128K32
17/05/20240,44%2,33534,77533,71532,65534,775K5
16/05/2024-0,61%-3,26532,44534,06528,50534,0636K14
15/05/2024-2,40%-13,20535,70543,40534,50547,25578K49
14/05/20240,02%0,09548,90547,25547,25551,1043K18
13/05/2024-1,30%-7,24548,81551,04548,80553,2813K10
10/05/20241,06%5,85556,05551,00551,00557,7028K16
09/05/20240,04%0,20550,20554,00548,90554,95117K17
08/05/20240,92%5,00550,00551,43550,00554,4054K86
07/05/20240,32%1,75545,00547,25540,65547,2521K26
06/05/20242,70%14,29543,25535,30535,30543,25102K15
03/05/2024-1,05%-5,64528,96530,00528,41530,002K3
02/05/2024-1,55%-8,40534,60543,00532,95543,00608K171
30/04/20243,08%16,23543,00540,07539,01543,0016K10
29/04/2024-1,56%-8,37526,77532,12526,77532,1266K110
26/04/2024-1,52%-8,26535,14534,06534,06535,144K4
25/04/2024-0,70%-3,85543,40543,40541,20545,0522K17
24/04/2024-0,30%-1,65547,25549,45541,75552,2038K14
23/04/2024-0,74%-4,10548,90548,80547,80552,7523K15
22/04/2024-0,94%-5,25553,00559,00552,16559,0044K25
19/04/20241,63%8,94558,25555,00555,00559,8862K9
18/04/20240,88%4,81549,31547,80547,80553,3012K19
17/04/2024-0,71%-3,87544,50548,35544,50550,5519K24
16/04/20242,68%14,33548,37547,02545,40552,0067K33
15/04/20242,06%10,78534,04531,44530,92541,0056K56
12/04/20241,21%6,26523,26532,70523,26532,7039K19
11/04/2024-1,10%-5,75517,00521,48517,00521,4821K32
10/04/20242,00%10,24522,75517,60517,60525,8113K22
09/04/2024-3,20%-16,96512,51525,23512,51525,2340K40
08/04/2024-0,79%-4,24529,47527,88525,76531,5913K23
05/04/20241,51%7,95533,71529,60529,60537,9532K26
04/04/2024-0,90%-4,77525,76531,06525,76532,1245K18
03/04/2024-0,14%-0,74530,53538,80530,53538,8022K19
02/04/20240,22%1,19531,27535,00530,00535,0018K6
01/04/20241,90%9,88530,08527,80522,19532,57975K1.814
28/03/20241,80%9,18520,20520,20520,20520,205K1
27/03/2024-0,60%-3,06511,02511,02511,02511,0219K1
26/03/20240,10%0,51514,08514,08514,08514,086K1
25/03/2024-0,53%-2,73513,57514,08511,53514,088K5
22/03/20240,55%2,80516,30516,30516,30516,306K1
21/03/2024-0,15%-0,77513,50510,50508,98517,1419K6
20/03/2024-0,40%-2,09514,27515,00514,27515,007K2
19/03/2024-0,15%-0,80516,36523,00513,76523,00113K6
18/03/20241,01%5,16517,16516,50516,50519,5012K6
15/03/20242,61%13,00512,00508,50508,50513,0016K5
14/03/20241,33%6,55499,00501,50498,50501,506K3
13/03/2024-0,10%-0,49492,45496,80492,45496,808K5
12/03/20240,29%1,43492,94492,94492,94492,944921
08/03/20242,71%12,95491,51491,51491,51491,519831
07/03/2024-1,00%-4,83478,56485,28478,56485,284K5
06/03/20242,48%11,69483,39483,39483,39483,394831
05/03/20240,57%2,67471,70471,70471,70471,704711
04/03/20241,11%5,14469,03469,03469,03469,036K1
01/03/2024-1,58%-7,47463,89463,64463,64463,8932K7
29/02/2024-1,00%-4,75471,36473,76471,36473,766K2
28/02/20241,11%5,23476,11476,11476,11476,112K1
27/02/2024-1,80%-8,64470,88470,88470,88470,883K1
26/02/20241,01%4,80479,52486,72477,12486,7211K3
23/02/20240,00%0,02474,72474,72474,72474,723K1
22/02/20241,30%6,11474,70468,12468,12474,7031K4
20/02/2024-0,30%-1,41468,59468,59468,59468,595K1
16/02/2024-0,38%-1,77470,00470,00470,00470,003K1
15/02/20241,29%6,02471,77470,00470,00471,7715K2
14/02/20242,58%11,73465,75464,85464,85465,754K4
09/02/2024-0,60%-2,73454,02454,02454,02454,026K1
08/02/20241,00%4,50456,75459,00456,75459,009K4
07/02/20241,31%5,85452,25452,25452,25452,252K1
06/02/2024-1,39%-6,30446,40446,40446,40446,404461
05/02/20243,09%13,58452,70452,70452,70452,709051
01/02/20240,22%0,97439,12440,88439,12440,884K2
31/01/2024-1,21%-5,37438,15438,15438,15438,154381
30/01/20241,20%5,28443,52445,28443,52445,285K2
29/01/2024-0,29%-1,27438,24438,24438,24438,241K1
24/01/20243,81%16,15439,51439,00439,00442,00270K8
23/01/2024-0,69%-2,94423,36423,36423,36423,362K1
22/01/20240,59%2,52426,30426,30426,30426,304K1
19/01/20241,59%6,64423,78423,78423,78423,788471
18/01/2024-0,08%-0,34417,14417,14417,14417,142K1
17/01/20241,02%4,21417,48417,48417,48417,481K1
16/01/20240,00%-0,01413,27423,12413,27423,1281K3
12/01/20241,36%5,53413,28412,47412,47413,283K2
11/01/20240,35%1,44407,75406,40406,40407,758142
10/01/2024-0,02%-0,09406,31406,31406,31406,318121
09/01/20241,80%7,20406,40406,40406,40406,402K1
08/01/20240,60%2,40399,20399,20399,20399,203991
05/01/2024-1,20%-4,80396,80396,80396,80396,802K1
04/01/2024-0,30%-1,20401,60401,60401,60401,608031
03/01/20242,06%8,12402,80400,00400,00402,80109K3
02/01/20242,63%10,12394,68393,12393,12394,685K2
28/12/20230,83%3,15384,56384,56384,56384,563841
27/12/20230,17%0,65381,41381,41381,41381,4118K1
26/12/2023-0,60%-2,28380,76380,76380,76380,767611
22/12/20230,80%3,04383,04383,04383,04383,043831
21/12/2023-0,79%-3,04380,00380,00380,00380,002K1
20/12/2023--383,04383,04383,04383,043K1


*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