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: P1SX34

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
13/06/20250,69%2,29335,92342,72335,92343,061K3
11/06/20251,42%4,67333,63333,63333,63333,636671
10/06/20254,05%12,79328,96328,96328,96328,969861
04/06/2025-1,98%-6,39316,17324,18316,17324,182K3
22/05/2025-7,28%-25,34322,56322,84322,56322,842K6
15/05/20252,93%9,90347,90347,90347,90347,906951
12/05/202511,55%35,00338,00334,18334,18338,005K5
07/05/2025-0,98%-3,00303,00303,00303,00303,003031
06/05/20250,00%0,00306,00306,00306,00306,003061
05/05/20253,76%11,10306,00306,00306,00306,003061
30/04/2025-1,11%-3,30294,90294,90294,90294,902941
29/04/2025-0,60%-1,80298,20298,20298,20298,205961
28/04/20254,43%12,72300,00300,00300,00300,006001
22/04/20252,23%6,27287,28287,28287,28287,282871
10/04/2025-6,73%-20,27281,01285,76281,01285,765662
09/04/20253,17%9,25301,28292,10292,10301,281K2
07/04/20251,44%4,14292,03292,03292,03292,0358K1
04/04/2025-4,64%-14,00287,89300,00287,89300,001K4
03/04/2025-13,03%-45,24301,89328,65301,89328,652K6
01/04/2025-1,80%-6,37347,13347,13347,13347,133471
31/03/20250,20%0,70353,50353,50353,50353,503531
28/03/2025-2,68%-9,72352,80352,80352,80352,803521
26/03/2025-1,09%-3,98362,52362,52362,52362,527251
10/03/20255,27%18,34366,50370,44366,50370,441K2
06/03/2025-4,81%-17,59348,16346,80345,99348,161K3
25/02/2025-2,49%-9,33365,75365,75365,75365,753651
19/02/20250,99%3,66375,08375,08375,08375,0875K1
18/02/20258,61%29,44371,42371,42371,42371,424K1
03/02/2025-2,00%-6,97341,98348,50341,98348,501K3
31/01/2025-3,58%-12,95348,95347,90347,90348,9570K3
30/01/20251,83%6,52361,90361,90361,90361,9072K1
22/01/20250,43%1,53355,38357,03355,38357,031K2
08/01/20253,87%13,17353,85353,85353,85353,853531
23/12/20240,04%0,13340,68340,68340,68340,683401
19/12/2024-3,56%-12,56340,55337,75337,75340,556782
18/12/2024-0,80%-2,85353,11353,11353,11353,117061
16/12/2024-5,05%-18,94355,96368,89355,96368,9816K5
12/12/2024-3,47%-13,48374,90374,90374,90374,907491
05/12/2024-1,92%-7,60388,38388,38388,38388,383881
04/12/2024-0,61%-2,42395,98395,98395,98395,983951
29/11/20245,20%19,71398,40398,40398,40398,407961
13/11/20244,76%17,20378,69378,88378,69378,881K2
29/10/2024-1,94%-7,15361,49361,49361,49361,493611
25/10/2024-1,20%-4,49368,64368,64368,64368,643681
15/10/2024-0,21%-0,79373,13373,13373,13373,137462
10/10/2024-1,21%-4,59373,92373,92373,92373,9210K1
03/10/20246,92%24,51378,51378,51378,51378,512K1
18/09/20240,74%2,60354,00354,00354,00354,003541
17/09/2024-0,30%-1,04351,40351,40351,40351,401K1
11/09/2024-1,74%-6,24352,44352,44352,44352,449K2
09/09/2024-0,07%-0,24358,68358,68358,68358,683581
06/09/2024-0,53%-1,91358,92358,92358,92358,923581
05/09/2024-4,62%-17,47360,83363,71360,83363,7112K3
03/09/2024-1,33%-5,10378,30378,30378,30378,307561
29/08/20244,35%15,99383,40381,14381,14383,403K2
20/08/2024-0,30%-1,11367,41367,77367,41367,777352
13/08/2024-2,45%-9,25368,52368,52368,52368,523681
08/08/20244,10%14,89377,77377,77377,77377,773771
10/07/2024-2,84%-10,60362,88362,88362,88362,883621
08/07/2024-1,68%-6,38373,48373,48373,48373,483731
05/07/20243,39%12,45379,86379,86379,86379,863791
13/06/20240,30%1,11367,41367,41367,41367,413671
11/06/2024-1,10%-4,07366,30366,30366,30366,303661
10/06/20241,47%5,37370,37370,37370,37370,3741K2
05/06/20240,83%3,02365,00365,76365,00365,7611K2
29/05/2024-1,07%-3,92361,98361,98361,98361,983611
24/05/2024-5,26%-20,33365,90365,90365,90365,907K1
29/04/20246,86%24,79386,23359,68359,68386,237452
09/02/20240,00%0,00361,44361,44361,44361,442K1
07/02/2024-1,11%-4,06361,44361,44361,44361,443611
06/02/202414,33%45,82365,50365,50365,50365,503651
16/01/202414,95%41,58319,68319,68319,68319,685K1
10/11/2023-2,05%-5,81278,10275,00275,00278,1017K2
03/11/2023-2,97%-8,69283,91283,91283,91283,911K1
01/11/20232,65%7,56292,60291,00291,00292,609K2
31/10/20234,87%13,24285,04286,72285,04286,725K2
26/10/2023-2,65%-7,40271,80271,80271,80271,801K1
25/10/2023-1,76%-5,00279,20279,20279,20279,202K1
16/10/20230,00%0,00284,20284,20284,20284,201K1
13/10/2023-4,32%-12,84284,20283,93283,93284,201K2
21/09/20230,12%0,37297,04296,50296,50297,04317K98
18/09/2023-3,05%-9,33296,67296,67296,67296,678901
12/09/20231,49%4,50306,00306,00306,00306,008K1
11/09/20236,12%17,40301,50303,84301,20304,3067K6
18/08/20230,78%2,20284,10319,42284,05319,423K3
16/08/20230,68%1,90281,90281,68281,68281,905632
10/08/2023-0,89%-2,52280,00280,60280,00280,6011K3
09/08/20232,18%6,04282,52282,81282,52282,8129K2
08/08/20230,00%0,00276,48276,48276,48276,482761
07/08/20231,61%4,38276,48272,10272,10276,482K2
04/08/20233,07%8,10272,10272,10272,10272,1020K2
01/08/2023-0,08%-0,21264,00266,78264,00266,7870K25
31/07/20231,10%2,88264,21264,21264,21264,212K1
28/07/20231,22%3,15261,33261,33261,33261,332K1
27/07/20232,15%5,43258,18259,83258,18259,837K2
25/07/2023-0,91%-2,32252,75252,75252,75252,752521
24/07/20236,17%14,83255,07255,07255,07255,072K1
18/07/20230,36%0,87240,24240,24240,24240,241K1
17/07/2023-2,38%-5,84239,37239,37239,37239,371K1
12/07/2023-0,39%-0,97245,21246,96245,21246,962K2
10/07/20234,02%9,51246,18246,18246,18246,182K1
07/07/20231,48%3,45236,67236,67236,67236,672K1
05/07/20230,53%1,22233,22233,22233,22233,222K1
04/07/2023-0,33%-0,76232,00232,00232,00232,002321
03/07/20231,86%4,26232,76232,76232,76232,762K1
29/06/20233,66%8,06228,50228,50228,50229,501K4
27/06/20231,50%3,26220,44220,44220,44220,446611
22/06/2023-3,04%-6,82217,18217,18217,18217,182171
21/06/2023-1,75%-4,00224,00224,00224,00224,002241
20/06/2023-1,87%-4,35228,00228,00228,00228,002281
14/06/2023-2,78%-6,65232,35232,35232,35232,352321
13/06/20230,00%0,00239,00239,00239,00239,004781
12/06/2023-3,04%-7,50239,00239,00239,00239,002391
07/06/20234,04%9,57246,50243,30243,30246,504K2
05/06/2023-0,95%-2,27236,93236,80236,80236,9325K2
02/06/20231,34%3,16239,20237,50237,50239,205K2
01/06/20230,36%0,84236,04236,04236,04236,047081
30/05/2023-0,71%-1,68235,20235,20235,20235,202351
26/05/2023-1,20%-2,88236,88236,88236,88236,882361
23/05/20230,87%2,06239,76239,76239,76239,762391
22/05/20230,30%0,70237,70237,70237,70237,702371
19/05/20233,36%7,70237,00237,00237,00237,002371
17/05/2023-0,47%-1,08229,30229,30229,30229,3039K1
11/05/2023-1,18%-2,76230,38230,00230,00230,3821K2
10/05/20230,06%0,14233,14233,14233,14233,142331
09/05/2023-1,19%-2,80233,00233,00233,00233,0028K1
08/05/20231,64%3,80235,80235,73235,73235,809K2
04/05/2023-2,06%-4,88232,00232,00232,00232,002321
02/05/2023-7,15%-18,24236,88241,50235,82241,502K3
28/03/20230,44%1,12255,12255,04255,04255,1254K2
22/03/20231,87%4,66254,00254,00254,00254,002541
15/03/2023-3,06%-7,86249,34249,34249,34249,349971
14/03/20231,67%4,22257,20262,70257,20262,7027K3
13/03/2023--252,98252,47252,47252,9836K2


*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