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: 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
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
13/03/2023-3,99%-10,52252,98252,47252,47252,9836K2
10/03/20232,13%5,50263,50265,72263,50265,7227K2
09/03/2023-2,46%-6,50258,00258,00258,00258,002581
07/03/2023-4,10%-11,30264,50264,50264,50264,502641
03/03/20232,25%6,07275,80274,12274,12276,0836K4
01/03/20230,23%0,63269,73269,73269,73269,732691
27/02/20232,48%6,50269,10269,10269,10269,1025K1
24/02/20232,85%7,28262,60260,70260,70262,6037K2
23/02/2023-1,40%-3,62255,32258,93255,32258,931K2
17/02/2023-12,94%-38,48258,94262,25258,25262,254K3
16/02/2023-0,62%-1,85297,42297,42297,42297,428922
15/02/20237,21%20,12299,27299,26299,26299,278973
14/02/20230,96%2,65279,15279,15279,15279,154K1
13/02/20233,41%9,12276,50276,20276,20276,509K3
08/02/20232,84%7,38267,38267,38267,38267,382671
07/02/20232,56%6,48260,00260,60260,00260,6045K2
03/02/20232,85%7,02253,52256,00253,52256,0014K4
02/02/2023-1,20%-3,00246,50241,62241,62246,504K4
01/02/2023-1,77%-4,50249,50253,50249,50255,062K4
31/01/2023-5,22%-14,00254,00267,90254,00267,902K3
17/01/20231,75%4,60268,00267,77267,77268,00111K2
12/01/2023-3,87%-10,60263,40263,40263,40263,405K2
05/01/20230,00%0,00274,00274,00274,00274,00228K9
04/01/20232,32%6,22274,00274,00274,00274,002741
20/12/20220,51%1,37267,78267,78267,78267,785351
19/12/2022-1,30%-3,51266,41266,41266,41266,411K1
13/12/2022-1,33%-3,64269,92271,98269,92271,981K4
05/12/2022-2,25%-6,29273,56280,28272,16280,28989K152
01/12/2022-3,74%-10,87279,85279,85279,85279,855591
28/11/2022-2,86%-8,56290,72290,72290,72290,728721
22/11/20222,11%6,18299,28299,28299,28299,282991
18/11/20220,37%1,07293,10294,18287,95294,68583K1.959
17/11/202214,47%36,92292,03292,86292,03292,869K3
20/10/20226,72%16,07255,11255,11255,11255,115101
05/10/20223,88%8,92239,04243,00239,04243,002K3
04/10/202213,59%27,53230,12222,00222,00230,1210K2
27/09/20220,89%1,79202,59202,59202,59202,592K1
26/09/2022-5,51%-11,72200,80200,80200,80200,802001
19/09/20221,10%2,32212,52212,52212,52212,526371
16/09/2022-7,64%-17,40210,20213,78210,20213,785K3
09/09/2022-4,02%-9,53227,60227,60227,60227,602K1
29/08/20225,56%12,49237,13237,13237,13237,137111
15/08/20224,94%10,58224,64224,64224,64224,644491
08/08/2022-0,79%-1,71214,06214,06214,06214,062141
04/08/2022-5,98%-13,73215,77215,77215,77215,772K1
03/08/20220,28%0,65229,50230,20229,50230,202K2
02/08/20223,02%6,71228,85228,85228,85228,859151
01/08/2022-3,24%-7,44222,14222,76222,14222,76112K4
28/07/20222,15%4,83229,58229,58229,58229,583K2
18/07/20222,26%4,97224,75219,80219,80224,754442
01/07/2022-10,96%-27,04219,78220,00219,78220,00111K5
21/06/2022-7,89%-21,15246,82246,82246,82246,822461
14/06/2022-0,35%-0,95267,97267,97267,97267,9727K1
09/06/20221,10%2,92268,92267,85267,85268,922K2
07/06/20224,01%10,25266,00266,00266,00266,003K1
06/06/20223,86%9,50255,75255,25255,25255,752K2
02/06/20221,68%4,08246,25246,15246,15246,25197K2
31/05/2022-0,34%-0,83242,17242,17242,17242,17242K3
27/05/20220,42%1,01243,00205,58205,58243,003K8
17/05/20225,21%11,99241,99241,99241,99241,992411
10/05/2022-0,70%-1,61230,00230,23230,00230,234602
09/05/20227,33%15,81231,61241,09231,61241,097063
02/05/20220,00%0,00215,80215,80215,80215,806471
29/04/202210,84%21,11215,80217,30214,95217,302K3
25/04/20220,00%0,00194,69194,69194,69194,695841
17/03/2022-2,14%-4,26194,69194,69194,69194,691K1
14/03/20220,20%0,39198,95198,95198,95198,954K5
09/03/2022-7,57%-16,27198,56198,56198,56198,561981
02/03/2022--214,83214,83214,83214,832141


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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