papéis
login
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
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
02/03/2022-0,24%-0,85353,00351,42351,42353,001K2
25/02/202211,07%35,26353,85347,91347,91355,953K8
24/02/2022-2,28%-7,45318,59318,50318,50318,594K2
23/02/2022-0,63%-2,06326,04328,10326,04330,009843
22/02/2022-3,63%-12,36328,10340,16328,10340,161K2
18/02/2022-2,17%-7,54340,46340,46340,46340,463K1
17/02/20221,56%5,35348,00353,62348,00353,858K4
16/02/2022-0,91%-3,13342,65342,65342,65342,653421
15/02/20222,23%7,53345,78345,78345,78345,783451
14/02/20220,07%0,25338,25340,00338,25340,006782
11/02/2022-4,87%-17,32338,00338,00338,00338,001K1
10/02/2022-1,15%-4,13355,32355,32355,32355,322K1
09/02/20223,65%12,65359,45351,40351,40359,4515K5
08/02/20221,00%3,45346,80339,32339,32346,801K3
07/02/2022-1,48%-5,15343,35350,00343,35350,007K2
04/02/2022-0,64%-2,24348,50340,04338,00348,501M28
03/02/2022-5,21%-19,26350,74350,74350,74350,742K2
02/02/20223,04%10,90370,00370,00370,00370,007401
31/01/20224,48%15,40359,10356,65356,65359,104K2
28/01/2022-1,37%-4,78343,70339,00339,00343,702K4
27/01/2022-6,83%-25,56348,48348,48348,48348,483K1
26/01/20222,62%9,54374,04374,04374,04374,041K2
25/01/20221,14%4,12364,50364,50364,50364,507291
24/01/2022-5,41%-20,62360,38361,49356,39365,5617K5
20/01/2022-3,30%-13,01381,00381,00381,00381,007621
19/01/2022-1,96%-7,89394,01405,92394,01405,925K2
18/01/2022-2,66%-10,97401,90401,90401,90401,903K1
17/01/20221,19%4,87412,87412,87412,87412,874121
14/01/2022-3,87%-16,41408,00401,39401,39408,002K2
11/01/2022-0,46%-1,95424,41415,50415,50424,412K3
10/01/2022-3,42%-15,09426,36426,36426,36426,361K2
07/01/2022-3,54%-16,20441,45441,45441,45441,454411
06/01/20221,14%5,14457,65451,80451,80457,651K2
05/01/2022-0,34%-1,54452,51452,51452,51452,519051
04/01/20220,97%4,37454,05454,50454,05454,501K2
03/01/20222,52%11,04449,68442,52442,52449,684K4
30/12/20211,20%5,20438,64438,64438,64438,648771
27/12/20214,70%19,47433,44432,58432,58433,442K2
20/12/2021-1,20%-5,03413,97413,97413,97413,974131
17/12/2021-3,46%-15,00419,00419,00419,00419,004191
16/12/20210,73%3,14434,00434,01434,00434,019K2
15/12/2021-0,69%-2,98430,86431,07416,24433,9610K23
14/12/2021-3,14%-14,08433,84433,84433,84433,84131K2
10/12/20210,66%2,92447,92445,72445,72447,922K3
09/12/2021-0,67%-3,00445,00448,00445,00448,0022K3
08/12/2021-2,45%-11,23448,00450,00448,00450,0011K2
07/12/20219,92%41,45459,23453,60453,60459,2319K4
06/12/2021-1,00%-4,22417,78417,78417,78417,788351
03/12/20211,78%7,40422,00422,00422,00422,004221
02/12/20210,01%0,06414,60414,60414,60414,604141
30/11/2021-1,60%-6,72414,54413,71413,69414,546K3
29/11/20211,51%6,26421,26421,26421,26421,264211
26/11/2021-2,17%-9,20415,00415,38415,00415,3855K3
23/11/2021-0,09%-0,40424,20425,00423,36425,0010K3
22/11/2021-2,14%-9,27424,60424,60424,60424,601K1
19/11/2021-0,49%-2,13433,87434,29433,87434,292K2
18/11/20210,50%2,16436,00433,98433,98436,003K3
17/11/2021-0,79%-3,47433,84441,68433,84441,681K2
16/11/2021-0,38%-1,66437,31433,44433,44437,315K4
12/11/20213,11%13,23438,97430,43430,43438,975K5
11/11/2021-0,43%-1,84425,74419,27418,32425,7526K5
10/11/2021-4,07%-18,14427,58450,18427,58450,182K5
09/11/20210,35%1,54445,72445,72445,72445,724451
08/11/20213,35%14,38444,18442,47442,47444,188K2
05/11/2021-12,29%-60,20429,80428,28428,28429,808582
04/11/2021-1,28%-6,37490,00450,00429,74490,00283K22
03/11/20212,13%10,37496,37493,40493,40496,3711K2
01/11/20211,76%8,40486,00480,34480,34486,0057K6
29/10/20211,29%6,10477,60471,84471,84480,0060K5
28/10/20212,50%11,50471,50471,50471,50471,504711
27/10/2021-3,19%-15,17460,00460,92460,00462,7622K7
25/10/2021-0,91%-4,35475,17475,17475,17475,175K1
22/10/2021-0,46%-2,23479,52479,52479,52479,524791
21/10/20212,94%13,75481,75477,92477,92481,754K3
20/10/20211,43%6,62468,00468,00468,00468,0012K1
19/10/20211,72%7,78461,38461,38461,38461,388K1
18/10/20210,07%0,30453,60457,50453,60457,5030K7
15/10/20210,00%0,00453,30458,10453,30458,101K2
14/10/20211,20%5,38453,30447,92447,92454,529K4
13/10/2021-2,14%-9,78447,92462,28447,92462,281K2
11/10/20210,11%0,50457,70457,70457,70457,709152
07/10/20210,26%1,20457,20457,51456,75457,512K3
06/10/2021-0,36%-1,65456,00454,70454,70456,003K3
05/10/20212,73%12,15457,65454,50454,50457,655K3
04/10/2021-2,37%-10,80445,50446,40445,50447,3062K5
01/10/2021-1,49%-6,92456,30456,30449,55456,3054K6
30/09/2021-0,81%-3,78463,22467,00463,22467,006K3
28/09/2021-1,27%-5,99467,00475,17467,00475,178K4
27/09/20211,11%5,17472,99463,35463,35472,991K2
24/09/20212,22%10,17467,82468,28467,82468,284K2
22/09/20210,89%4,05457,65457,65457,65457,654571
21/09/20210,21%0,95453,60455,00453,60455,005K2
20/09/2021-2,32%-10,77452,65458,62452,65458,624K4
17/09/2021-1,40%-6,58463,42470,00460,00470,0065K9
16/09/2021-0,42%-2,00470,00470,00470,00470,002K2
15/09/2021-1,24%-5,91472,00482,37472,00482,378K3
14/09/20211,59%7,46477,91471,00471,00477,914K3
13/09/2021-0,40%-1,90470,45477,07470,00477,0715K5
10/09/20210,50%2,35472,35470,00469,52475,6918K11
09/09/2021-1,47%-7,00470,00476,14470,00477,5038K12
08/09/2021-1,55%-7,50477,00479,87466,30479,87124K18
06/09/20210,52%2,50484,50485,42484,02485,4232K9
03/09/2021-2,13%-10,50482,00484,80481,85488,161M55
30/08/2021-0,48%-2,40492,50492,50492,50492,5025K1
27/08/20211,41%6,90494,90494,90494,90494,905K1
26/08/2021-3,15%-15,88488,00489,30487,16490,07204K31
04/08/2021--503,88503,88503,88503,883K1


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito