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: Q1RV34

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
19/04/2024-1,01%-2,80273,84273,84273,84273,848211
19/03/2024-1,38%-3,86276,64276,90276,30276,908293
18/03/2024-3,28%-9,50280,50281,50280,50281,501K4
13/03/2024-0,34%-1,00290,00293,00290,00293,001K4
11/03/2024-0,85%-2,50291,00291,50291,00291,505822
08/03/20241,08%3,14293,50293,50293,50293,502931
06/03/2024-3,41%-10,24290,36292,50290,36292,508743
04/03/20244,74%13,60300,60300,60300,60300,603001
01/03/20241,89%5,32287,00287,00287,00287,0040K1
23/02/2024-0,94%-2,68281,68281,68281,68281,6825K1
15/02/20241,35%3,80284,36280,56280,56284,3612K2
09/02/20249,33%23,94280,56280,00280,00280,562K2
02/02/20240,44%1,12256,62256,62256,62256,623K1
08/01/20240,38%0,96255,50255,50255,50255,502K1
04/01/2024-5,73%-15,46254,54254,54254,54254,541K1
02/01/2024-1,71%-4,69270,00270,00270,00270,001K1
28/12/20230,00%0,00274,69274,69274,69274,695491
27/12/202315,84%37,57274,69274,69274,69274,692741
30/11/20231,47%3,44237,12237,12237,12237,121K1
29/11/20237,48%16,27233,68233,68233,68233,682K1
30/10/2023-10,16%-24,59217,41242,00217,41242,007K3
09/10/20230,00%0,00242,00242,00242,00242,005K2
04/10/20230,63%1,52242,00242,00242,00242,0012K1
03/10/20233,31%7,70240,48240,48240,48240,481K1
19/09/2023-13,53%-36,41232,78261,78232,78261,7820K3
05/09/20238,46%20,99269,19272,42269,19272,425K3
23/08/2023-0,07%-0,18248,20247,00247,00248,201K3
11/08/2023-5,55%-14,60248,38247,01247,01248,385K4
03/08/20230,08%0,20262,98262,98262,98262,983K1
31/07/20233,25%8,28262,78263,64262,78263,645K6
17/07/20231,14%2,88254,50254,50254,50254,502541
10/07/20235,47%13,04251,62251,62251,62251,622511
05/07/2023-4,57%-11,43238,58238,58238,58238,584771
03/07/20232,52%6,14250,01253,06250,01253,062K5
12/06/20230,36%0,87243,87240,09240,09243,879672
01/06/2023-3,95%-10,00243,00243,00243,00243,001K1
30/05/202311,76%26,63253,00250,76250,76253,1049K3
15/05/2023-1,20%-2,75226,37226,37226,37226,372261
10/05/2023-0,93%-2,14229,12229,12229,12229,124581
08/05/2023-5,69%-13,94231,26231,26231,26231,2626K1
04/05/20237,07%16,20245,20245,00244,03245,427K6
14/04/2023-12,45%-32,56229,00229,96229,00229,967K2
01/03/20231,62%4,16261,56257,40257,40261,563K2
22/02/2023-10,39%-29,85257,40257,40257,40257,406K1
01/02/20233,54%9,83287,25287,25287,25287,2526K2
31/01/20234,94%13,07277,42277,42277,42277,425541
18/01/20232,40%6,20264,35264,35264,35264,352K1
17/01/202312,46%28,61258,15229,54229,54258,159734
29/12/2022-3,67%-8,74229,54229,54229,54229,544K1
28/12/20220,86%2,03238,28238,28238,28238,281K1
27/12/2022-8,43%-21,75236,25236,00236,00236,2520K7
09/12/20220,78%2,00258,00258,00258,00258,003K1
08/12/20223,64%9,00256,00256,00256,00256,003K1
30/11/2022-1,83%-4,61247,00247,00247,00247,006K1
28/11/20220,29%0,72251,61251,61251,61251,611K1
24/11/2022-0,83%-2,11250,89253,94250,89253,9715K4
22/11/2022-4,68%-12,42253,00253,00253,00253,002K2
18/11/20221,21%3,17265,42265,42265,42265,4221K1
17/11/20225,30%13,19262,25262,25262,25262,255241
16/11/2022-3,28%-8,44249,06257,00249,06258,7034K3
11/11/20221,87%4,72257,50256,50256,50259,004K3
10/11/202210,34%23,68252,78234,00234,00252,787K4
08/11/20223,98%8,76229,10229,10229,10229,105K3
07/11/20224,77%10,03220,34220,34220,34220,342201
03/11/2022-8,18%-18,74210,31210,32210,31210,326K2
31/10/20227,04%15,06229,05229,05229,05229,051K1
17/10/20221,90%3,99213,99212,31211,89213,993K15
10/10/2022-6,72%-15,13210,00208,80208,80210,004182
05/10/20222,56%5,63225,13216,90216,90225,134422
26/09/20224,47%9,40219,50219,50219,50219,502K1
22/09/2022-4,50%-9,90210,10210,10210,10210,106K1
20/09/2022-0,23%-0,50220,00220,00220,00220,002201
14/09/2022-2,00%-4,50220,50225,00220,50225,0018K4
13/09/2022-6,64%-16,00225,00225,00225,00225,002251
09/09/20223,78%8,78241,00241,00241,00241,0010K2
06/09/2022-0,03%-0,08232,22232,22232,22232,222321
02/09/20220,13%0,30232,30232,30232,30232,309291
01/09/2022-2,56%-6,10232,00230,00230,00232,0026K3
29/08/2022-4,90%-12,28238,10240,00238,05240,006K3
26/08/20220,15%0,38250,38256,88250,38256,888K2
24/08/2022-2,33%-5,96250,00250,01250,00250,015002
22/08/2022-7,80%-21,64255,96255,96255,96255,964K1
15/08/20220,11%0,30277,60277,30277,30277,607K2
10/08/20222,32%6,30277,30277,30277,30277,304K1
08/08/2022-2,14%-5,92271,00269,46269,46271,0018K4
05/08/2022-2,15%-6,08276,92276,92276,92276,923K1
04/08/20223,78%10,30283,00283,00283,00283,005K2
02/08/20221,41%3,78272,70272,70272,70272,702K1
28/07/2022-6,05%-17,31268,92268,92268,92268,923K1
22/07/2022-0,92%-2,67286,23286,23286,23286,233K1
21/07/20228,61%22,90288,90288,90288,90288,901K2
18/07/2022-0,52%-1,40266,00266,00266,00266,002661
15/07/20220,63%1,68267,40267,40267,40267,405341
12/07/2022-1,22%-3,28265,72265,72265,72265,722651
07/07/202210,59%25,75269,00269,00269,00269,001K1
01/07/2022-3,47%-8,75243,25243,25243,25243,256K1
24/06/20222,34%5,75252,00252,00252,00252,003K2
23/06/2022-1,07%-2,66246,25243,80243,80246,252K4
21/06/2022-0,37%-0,92248,91248,91248,91248,914K1
15/06/20222,17%5,30249,83249,83249,83249,8312K1
14/06/20220,20%0,49244,53244,53244,53244,532441
13/06/2022-6,84%-17,91244,04244,04244,04244,042441
09/06/2022-1,90%-5,07261,95261,90261,90261,9521K2
06/06/20222,13%5,56267,02266,50266,50269,104K3
30/05/20220,56%1,46261,46261,46261,46261,462611
26/05/20220,81%2,09260,00260,00260,00260,005201
20/05/2022-1,20%-3,13257,91257,91257,91257,912571
19/05/2022-1,24%-3,29261,04261,04261,04261,045221
09/05/2022-1,17%-3,13264,33264,33264,33264,335281
06/05/2022-10,25%-30,54267,46267,46267,46267,462671
02/05/20222,53%7,35298,00291,48291,48298,0017K3
28/04/20225,69%15,65290,65290,65290,65290,652K1
27/04/20223,00%8,00275,00277,70275,00277,702K2
22/04/2022-2,38%-6,51267,00267,00267,00267,003K1
19/04/20222,43%6,48273,51273,51273,51273,512731
18/04/2022-2,90%-7,97267,03267,03267,03267,033K1
12/04/20221,85%5,00275,00275,00275,00275,008251
11/04/20220,37%1,00270,00267,00267,00270,005K3
08/04/2022-2,89%-8,00269,00269,00269,00269,002K1
05/04/2022-2,74%-7,80277,00270,48270,48277,001K2
04/04/20220,52%1,47284,80286,03284,80286,034K3
01/04/2022-5,65%-16,97283,33295,00280,00295,0072K5
31/03/2022-1,59%-4,86300,30300,30300,30300,303K1
30/03/2022-2,92%-9,18305,16305,00305,00305,162K2
29/03/20222,22%6,82314,34314,34314,34314,346281
28/03/2022-5,78%-18,88307,52302,46302,46307,522K2
18/03/20221,96%6,29326,40326,40326,40326,401K1
11/03/20221,97%6,19320,11320,11320,11320,117K2
10/03/2022-2,85%-9,20313,92313,92313,92313,926271
09/03/2022-1,65%-5,41323,12323,12323,12323,121K1
08/03/20220,26%0,84328,53332,30328,42332,309893
04/03/2022-2,57%-8,66327,69327,69327,69328,022K3
03/03/2022-4,72%-16,65336,35336,35336,35336,354K2
02/03/2022--353,00351,42351,42353,001K2


*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