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: P1SA34

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
20/05/20250,00%0,00340,28340,28340,28340,286801
13/05/2025-1,90%-6,59340,28339,59339,59340,28166K3
12/05/20250,49%1,68346,87345,29345,22347,565K5
07/05/20250,92%3,16345,19345,19345,19345,196901
06/05/2025-0,55%-1,89342,03341,82341,82342,036832
05/05/20254,17%13,77343,92341,65341,65343,926852
28/04/2025-2,20%-7,44330,15331,47330,15331,473K2
22/04/2025-0,99%-3,38337,59337,59337,59337,591K1
16/04/20250,90%3,04340,97340,97340,97340,973401
14/04/20253,85%12,53337,93333,09333,09337,9314K4
07/04/2025-3,94%-13,33325,40325,40325,40325,40103K3
02/04/2025-0,25%-0,86338,73338,73338,73338,732K1
01/04/20250,00%0,00339,59339,59339,59339,592K1
31/03/20250,31%1,06339,59341,00339,59341,002K2
24/03/20250,29%0,98338,53338,53338,53338,533381
19/03/2025-1,77%-6,08337,55337,55337,55337,551K1
17/03/2025-1,56%-5,43343,63343,63343,63343,632K1
12/03/2025-2,43%-8,69349,06338,30338,30354,27468K12
06/03/20250,33%1,17357,75356,20356,20357,754K2
05/03/20250,11%0,40356,58356,15356,15356,583K2
28/02/20250,28%0,98356,18356,18356,18356,183561
27/02/2025-0,01%-0,03355,20355,20355,20355,207101
25/02/20252,40%8,33355,23350,00350,00355,235K2
20/02/20250,92%3,15346,90343,59343,59346,905K2
14/02/20250,00%0,00343,75343,75343,75343,751K1
03/02/2025-1,10%-3,84343,75345,27343,75345,273K2
31/01/2025-0,09%-0,31347,59350,67347,59352,6037K5
28/01/2025-0,52%-1,81347,90347,90347,90347,901K1
27/01/20251,34%4,63349,71349,71349,71349,711K1
24/01/20250,00%0,00345,08345,08345,08345,086901
23/01/2025-4,53%-16,36345,08345,66342,99345,666K6
17/01/2025-0,59%-2,16361,44361,44361,44361,442K1
07/01/2025-0,03%-0,11363,60363,60363,60363,607271
06/01/2025-2,29%-8,53363,71365,72363,71365,722K3
03/01/20251,98%7,23372,24372,24372,24372,241K1
02/01/2025-2,66%-9,99365,01370,74363,77370,749K5
26/12/20243,10%11,28375,00375,00375,00375,003751
23/12/20241,29%4,64363,72363,72363,72363,727271
20/12/20240,00%0,00359,08359,08359,08359,083591
19/12/2024-6,81%-26,24359,08362,02359,08362,021K3
13/12/2024-3,87%-15,51385,32398,49385,32398,497832
10/12/2024-1,64%-6,67400,83402,32400,83402,326K2
09/12/20240,57%2,30407,50404,00404,00407,503K4
06/12/20240,80%3,20405,20410,00403,00410,001K3
05/12/2024-0,36%-1,44402,00402,00402,00402,004K1
04/12/2024-2,08%-8,58403,44404,00403,44404,002K2
03/12/2024-1,03%-4,27412,02412,02412,02412,0212K1
28/11/20247,81%30,14416,29424,63416,29424,632K2
13/11/20241,14%4,34386,15386,15386,15386,157721
12/11/2024-2,82%-11,07381,81387,24381,81387,247692
11/11/20240,99%3,84392,88394,08392,88394,082K2
08/11/20242,41%9,15389,04390,81389,04390,811K3
04/11/2024-0,25%-0,96379,89379,89379,89379,893791
01/11/2024-0,76%-2,91380,85380,85380,85380,853801
31/10/2024-0,31%-1,18383,76383,76383,76383,762K1
30/10/20240,58%2,22384,94384,94384,94384,947691
29/10/20240,24%0,91382,72382,72382,72382,723K1
21/10/2024-1,31%-5,07381,81406,38381,81406,3833K4
17/10/2024-1,00%-3,90386,88382,96382,96386,881K2
16/10/2024-1,40%-5,56390,78390,78390,78390,7820K1
15/10/20242,56%9,88396,34394,00394,00396,342K2
14/10/20240,29%1,12386,46387,60386,46387,602K3
09/10/20242,95%11,04385,34385,34385,34385,347701
07/10/2024-0,48%-1,79374,30374,30374,30374,303741
04/10/2024-2,59%-10,01376,09376,09376,09376,094K1
02/10/2024-1,93%-7,60386,10386,10386,10386,102K1
01/10/20241,70%6,58393,70395,18392,97396,5312K31
27/09/2024-1,62%-6,39387,12387,12387,12387,127741
25/09/2024-1,99%-8,01393,51393,51393,51393,517871
23/09/20243,28%12,74401,52388,78388,78401,522K2
19/09/2024-1,13%-4,45388,78391,95388,78391,951K2
18/09/2024-0,99%-3,94393,23394,74393,23395,851K3
17/09/20240,04%0,17397,17397,27397,17397,272K2
13/09/20245,58%20,97397,00397,00397,00397,001K1
12/09/2024-6,89%-27,83376,03400,01365,00400,49127K222
11/09/2024-0,24%-0,97403,86406,72403,86408,773K3
10/09/20243,08%12,08404,83399,32399,32404,83194K5
09/09/20241,33%5,15392,75383,37383,37392,7513K3
06/09/20241,26%4,84387,60380,00380,00387,605K4
05/09/2024-0,78%-2,99382,76383,94382,76383,942K2
04/09/2024-0,91%-3,53385,75385,75385,75385,753851
03/09/20240,12%0,48389,28389,28389,28389,284K1
02/09/20240,31%1,20388,80388,80388,80388,805K1
30/08/20240,74%2,86387,60384,74383,82387,602K3
29/08/20243,05%11,38384,74384,74384,74384,741K1
26/08/2024-0,28%-1,03373,36373,35373,35373,361K2
23/08/20241,68%6,19374,39374,44374,39374,441K2
22/08/20243,14%11,20368,20367,00367,00368,2011K2
20/08/20242,41%8,40357,00354,20354,20357,005K3
15/08/20240,00%0,00348,60348,60348,60348,603481
14/08/20241,42%4,89348,60345,45345,45348,603K2
13/08/2024-2,09%-7,34343,71345,66343,60345,667K21
09/08/20240,46%1,61351,05347,90347,55351,0510K30
08/08/20240,04%0,14349,44350,69349,44350,697002
07/08/2024-1,48%-5,25349,30353,50349,30353,5022K63
06/08/20241,01%3,55354,55350,70350,70356,6567K146
05/08/20243,13%10,66351,00346,68346,68359,1646K5
02/08/20240,50%1,70340,34348,16340,34348,505K3
31/07/2024-1,25%-4,29338,64337,12337,12338,641K2
30/07/20240,31%1,05342,93342,64342,64342,936852
29/07/20241,87%6,27341,88335,61335,61342,782K4
25/07/2024-0,92%-3,11335,61338,91332,56338,912K4
24/07/20241,21%4,06338,72338,72338,72338,721K1
22/07/2024-1,01%-3,43334,66338,70333,48338,702K4
19/07/2024-2,91%-10,13338,09337,96336,68338,091K3
18/07/20242,81%9,51348,22344,42344,40348,228K3
17/07/20241,84%6,12338,71338,71338,71338,711K1
16/07/20240,87%2,87332,59335,94332,55335,944K5
12/07/20241,96%6,34329,72330,04329,72330,043K2
11/07/20243,98%12,37323,38323,38323,38323,383231
10/07/2024-1,07%-3,37311,01312,68311,01312,681K2
09/07/20240,04%0,14314,38314,24314,24314,382K3
08/07/2024-0,42%-1,34314,24314,24314,24314,244K1
05/07/2024-2,84%-9,22315,58315,58315,58315,586K1
02/07/20242,17%6,91324,80322,88322,88324,807K3
01/07/20245,24%15,84317,89314,99314,99317,8921K4
12/06/20245,58%15,97302,05302,79302,05302,791K2
07/06/2024-1,38%-4,00286,08286,08286,08286,081K1
06/06/2024-1,14%-3,35290,08290,08290,08290,083K1
05/06/2024-1,21%-3,60293,43296,96293,43296,968872
04/06/20244,62%13,13297,03297,58297,03297,583K2
31/05/20240,39%1,10283,90283,90283,90283,902831
28/05/2024-0,39%-1,12282,80282,80282,80282,805651
24/05/2024-3,53%-10,38283,92283,92283,92283,922831
22/05/20242,10%6,04294,30294,30294,30294,302K1
21/05/20240,00%0,00288,26288,26288,26288,263K1
14/05/20242,07%5,85288,26276,76276,76288,261K2
10/05/20240,15%0,42282,41282,41282,41282,412821
09/05/20240,91%2,55281,99281,99281,99281,995631
08/05/20240,78%2,15279,44278,88278,88279,441K2
07/05/20242,62%7,07277,29276,50276,50277,292K2
06/05/20240,08%0,22270,22271,35270,22271,351K2
03/05/2024-0,10%-0,28270,00270,00270,00270,002K1
02/05/2024--270,28272,07270,28272,075422


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar