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: 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
04/07/20253,29%7,74243,01243,01243,01243,012431
02/07/20252,29%5,27235,27235,27235,27235,277K1
27/06/20250,66%1,50230,00230,00230,00230,0046K4
25/06/20251,33%3,00228,50227,00227,00228,509114
05/06/2025-0,77%-1,76225,50225,50225,50225,507K1
04/06/20255,21%11,26227,26227,26227,26227,262K1
30/05/2025-2,83%-6,30216,00216,00216,00216,0022K1
19/05/20250,68%1,50222,30222,30222,30222,302221
15/05/20250,23%0,50220,80220,80220,80220,802201
14/05/2025-0,32%-0,70220,30220,30220,30220,304402
13/05/20259,41%19,01221,00202,11202,11221,008643
30/04/202519,29%32,67201,99200,50200,50201,9929K5
22/04/20252,94%4,84169,32169,32169,32169,324K2
07/04/2025-0,25%-0,42164,48164,40164,40164,4838K3
04/04/2025-4,47%-7,72164,90161,59161,59164,901K2
03/04/2025-15,83%-32,46172,62184,60172,62184,6019K4
01/04/20250,26%0,54205,08205,08205,08205,082051
21/03/2025-0,42%-0,86204,54204,54204,54204,542041
14/03/2025-2,19%-4,60205,40205,40205,40205,401K1
12/03/20250,48%1,01210,00210,00210,00210,002101
11/03/2025-2,34%-5,01208,99208,99208,99208,991K1
28/02/20250,00%0,00214,00211,86211,86214,00171K6
27/02/2025-4,46%-10,00214,00214,00214,00214,00171K9
13/02/2025-1,54%-3,50224,00224,00224,00224,00148K4
07/02/2025-0,95%-2,18227,50227,50227,50227,50150K7
06/02/2025-8,09%-20,22229,68230,00229,68232,00463K18
30/01/20250,00%0,00249,90249,90249,90249,907491
20/01/20251,26%3,10249,90251,12249,90251,125012
17/01/202511,87%26,19246,80242,22241,12246,801K3
06/01/20253,29%7,03220,61220,61220,61220,6144K1
03/01/2025-0,73%-1,58213,58213,58213,58213,582K1
02/01/2025-3,39%-7,54215,16219,34215,16219,3444K2
27/12/2024-0,01%-0,02222,70222,90222,70222,904452
23/12/20244,81%10,22222,72222,72222,72222,724K1
19/12/2024-1,54%-3,32212,50214,20211,00214,4985K11
17/12/20244,51%9,32215,82215,82215,82215,826471
13/12/20240,55%1,12206,50207,69206,50207,693K3
12/12/2024-3,17%-6,72205,38205,38205,38205,385K1
11/12/2024-0,09%-0,19212,10212,10212,10212,101K1
09/12/20243,05%6,29212,29214,29212,29214,2926K3
05/12/2024-4,11%-8,83206,00206,00206,00206,0021K1
02/12/20245,96%12,09214,83214,83214,83214,832K1
28/11/2024-0,47%-0,96202,74202,74202,74202,748101
25/11/2024-31,07%-91,81203,70203,70203,70203,708141
16/10/20240,20%0,58295,51295,51295,51295,512951
15/10/20245,90%16,43294,93292,90292,90294,933K2
30/09/2024-2,58%-7,38278,50277,00277,00278,503K2
26/09/20240,99%2,80285,88285,88285,88285,882K2
24/09/20241,61%4,48283,08279,44279,44283,088413
20/09/2024-15,37%-50,60278,60277,00277,00278,605K8
29/08/20249,41%28,30329,20328,92328,91329,201K3
19/08/2024-2,15%-6,60300,90300,90300,90300,901K1
15/08/202421,90%55,25307,50252,28252,28307,505K8
21/05/2024-0,30%-0,75252,25252,25252,25252,252521
20/05/20241,08%2,70253,00253,00253,00253,002531
10/05/20242,37%5,80250,30250,30250,30250,302501
07/05/20240,00%0,00244,50244,50244,50244,507332
06/05/2024-10,71%-29,34244,50273,84244,50273,845182
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--232,22232,22232,22232,222321


*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