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: R1CL34

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
13/06/2024-1,75%-7,37414,66415,88414,66415,889K2
12/06/20242,57%10,59422,03413,28413,28422,3054K4
11/06/2024-1,72%-7,18411,44410,00410,00413,252K3
10/06/20242,53%10,32418,62415,00415,00418,6213K3
07/06/20241,42%5,72408,30403,82402,00408,301M22
06/06/2024-2,40%-9,88402,58410,00402,54412,1463K12
05/06/20240,11%0,46412,46412,67412,46412,676K2
04/06/20247,25%27,85412,00401,60401,60412,4022K52
03/06/2024-0,30%-1,17384,15393,36384,15393,36624K12
29/05/20240,90%3,42385,32385,32385,32385,327701
28/05/20240,22%0,84381,90381,20381,20381,9012K2
27/05/2024-1,20%-4,64381,06375,00375,00381,066K3
24/05/20242,79%10,47385,70386,84383,84386,84608K42
23/05/2024-2,30%-8,85375,23379,01375,23383,001M12
22/05/2024-0,32%-1,24384,08387,66384,08387,662K3
21/05/20246,29%22,80385,32380,76380,76385,7085K67
15/05/2024-0,41%-1,51362,52362,52362,52362,521K1
13/05/20240,21%0,76364,03366,12364,03366,1211K2
10/05/2024-0,58%-2,13363,27366,84363,27366,8416K2
09/05/20242,47%8,82365,40365,40365,40366,4811K4
06/05/20240,77%2,73356,58358,75356,58358,7513K2
03/05/2024-0,79%-2,80353,85353,15353,15354,2051K4
25/04/20240,89%3,15356,65361,20356,65361,20302K8
24/04/20243,25%11,12353,50355,95353,50355,9522K3
22/04/20243,13%10,40342,38342,38342,38342,381K1
19/04/2024-1,37%-4,62331,98332,45331,98332,4550K2
17/04/20240,41%1,37336,60337,27336,60337,2750K6
16/04/20242,73%8,90335,23335,23335,23335,234K2
12/04/2024-3,26%-11,00326,33328,44325,00328,442K3
11/04/20241,56%5,18337,33337,33337,33337,333371
09/04/2024-3,84%-13,28332,15335,11326,05335,1112K7
02/04/2024-0,88%-3,08345,43342,36342,36345,433K2
28/03/20242,20%7,51348,51348,51348,51348,513481
26/03/2024-0,01%-0,02341,00343,40341,00343,402K2
25/03/20240,20%0,68341,02341,02341,02341,026K2
22/03/20244,80%15,58340,34338,98338,98340,346792
20/03/20240,00%0,00324,76324,76324,76324,763241
19/03/2024-0,99%-3,24324,76324,76324,76324,763241
13/03/20241,79%5,76328,00325,00325,00330,001K3
12/03/20241,82%5,76322,24322,24322,24322,243221
11/03/2024-0,50%-1,58316,48316,48316,48316,486321
08/03/20240,29%0,93318,06317,13317,13318,0618K2
07/03/20240,87%2,73317,13317,13317,13317,133171
06/03/20240,91%2,85314,40314,40314,40314,407K2
05/03/20240,00%0,00311,55311,55311,55311,553111
04/03/20242,52%7,65311,55311,55311,55311,553111
27/02/20241,91%5,70303,90304,21303,90304,216082
26/02/2024-2,38%-7,28298,20304,46298,20304,463K2
22/02/20247,70%21,84305,48302,90302,90305,486K3
21/02/20240,62%1,76283,64283,64283,64283,642831
20/02/2024-1,16%-3,31281,88282,77281,88282,775642
19/02/2024-3,02%-8,87285,19284,80284,80285,193K2
15/02/20242,53%7,25294,06294,35294,06294,3568K2
14/02/2024-1,13%-3,29286,81286,52286,52286,819K2
09/02/2024-2,47%-7,36290,10301,60290,10301,603K2
08/02/2024-1,44%-4,34297,46297,46297,46297,468921
05/02/2024-0,07%-0,20301,80304,11301,80304,118K5
02/02/2024-2,28%-7,05302,00311,86302,00311,8610K2
01/02/2024-0,65%-2,01309,05323,20309,05323,2016K4
31/01/20240,00%0,00311,06313,72311,06313,7210K2
29/01/20240,85%2,61311,06308,44308,44311,0616K2
26/01/2024-1,19%-3,72308,45308,46308,45308,463K2
25/01/2024-0,46%-1,43312,17313,65312,17313,652K2
23/01/20241,06%3,29313,60313,60313,60313,605K1
19/01/20242,41%7,31310,31310,31310,31310,316K1
18/01/2024-0,22%-0,66303,00303,00303,00303,0018K1
17/01/20240,00%0,00303,66303,66303,66303,6618K1
16/01/20241,82%5,42303,66298,24298,24303,6671K2
11/01/2024-0,75%-2,25298,24300,49298,24300,4910K2
08/01/20240,40%1,21300,49300,49300,49300,493K1
05/01/20241,28%3,77299,28299,28299,28299,284K1
04/01/20240,34%1,01295,51295,51295,51295,512951
02/01/2024-0,42%-1,24294,50295,74294,50295,745K4
21/12/2023-1,12%-3,36295,74295,74295,74295,7449K1
19/12/2023-0,05%-0,15299,10299,10299,10299,105981
18/12/20230,37%1,11299,25301,05299,25301,0531K2
15/12/2023-0,62%-1,86298,14298,14298,14298,144K1
14/12/20231,14%3,38300,00296,50296,50300,001K2
11/12/20230,38%1,11296,62296,76296,62296,762K2
08/12/20230,66%1,93295,51296,64295,51296,646K2
07/12/20234,41%12,40293,58292,03292,03293,5822K2
06/12/2023-0,28%-0,78281,18281,18281,18281,182811
05/12/20233,52%9,58281,96281,96281,96281,963K1
04/12/20233,57%9,38272,38272,16272,16272,3814K2
30/11/20231,15%3,00263,00263,00263,00263,0011K1
29/11/20230,78%2,00260,00252,84252,84260,0038K2
28/11/2023-0,97%-2,52258,00257,92257,92261,12221K7
27/11/20231,58%4,04260,52260,52260,52260,5210K1
24/11/2023-2,43%-6,38256,48256,48256,48256,485K1
22/11/20232,80%7,16262,86262,86262,86262,867K5
21/11/20230,22%0,55255,70255,15255,15255,703K2
20/11/2023-0,72%-1,85255,15255,15255,15255,158K1
17/11/202312,75%29,07257,00256,00256,00257,005132
10/11/20231,75%3,93227,93227,93227,93227,933K1
03/11/20235,77%12,21224,00221,32221,32224,008932
01/11/2023-3,81%-8,39211,79213,66211,79213,66170K2
13/10/2023-3,01%-6,83220,18225,94220,18225,945K3
11/10/2023-1,54%-3,55227,01227,01227,01227,017K1
05/10/2023-0,24%-0,56230,56232,74230,56232,749253
29/09/20230,59%1,35231,12231,12231,12231,125K2
27/09/2023-4,14%-9,93229,77228,40228,40230,206883
20/09/20232,23%5,22239,70239,70239,70239,704791
18/09/2023-1,74%-4,16234,48233,51233,46234,485K3
15/09/2023-1,72%-4,18238,64239,15238,64239,1597K2
13/09/20230,00%0,00242,82242,82242,82242,825K1
08/09/2023-0,02%-0,06242,82242,79242,72242,8237K8
29/08/2023-1,03%-2,53242,88242,88242,88242,8824K2
24/08/2023-0,67%-1,65245,41246,36245,41246,3635K2
22/08/20230,00%0,00247,06247,06247,06247,062471
21/08/2023-0,03%-0,08247,06244,17244,00247,0678K6
18/08/2023-1,69%-4,26247,14247,59247,14247,594K3
17/08/2023-2,02%-5,19251,40251,40251,40251,405K1
16/08/20231,13%2,86256,59256,59256,59256,595131
15/08/20230,00%0,00253,73253,73253,73253,732531
14/08/20231,66%4,14253,73252,56252,24253,7326K3
11/08/2023-3,35%-8,64249,59249,59249,59249,5912K2
08/08/2023-1,25%-3,27258,23261,50258,23261,508K5
07/08/20232,22%5,67261,50261,50261,50261,5016K1
04/08/20230,00%0,00255,83255,83255,83255,833K1
03/08/2023-1,58%-4,10255,83259,93255,83259,939K2
31/07/20231,59%4,06259,93255,87255,86259,9321K3
28/07/2023-0,78%-2,01255,87259,92255,87259,92104K5
27/07/20238,10%19,32257,88260,00257,88266,001M28
26/07/2023-0,64%-1,54238,56240,56238,56243,3617K5
25/07/2023-0,89%-2,16240,10242,45239,18242,4522K3
24/07/20232,14%5,08242,26242,26242,26242,2615K1
20/07/20230,00%0,00237,18237,18237,18237,184741
19/07/20230,05%0,12237,18239,00237,15239,009K3
18/07/20231,05%2,47237,06240,49237,06240,492K2
17/07/2023-1,76%-4,21234,59234,59234,59234,593K1
14/07/20230,00%0,00238,80238,80238,80238,8051K1
13/07/2023-1,81%-4,41238,80238,80238,80238,803K1
12/07/2023-1,06%-2,61243,21250,74243,21250,7410K3
11/07/2023--245,82245,82245,82245,8212K1


*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. (v4.8)
www.ibovx.com.br


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