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
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
11/07/2023-0,45%-1,12245,82245,82245,82245,8212K1
06/07/2023-1,91%-4,81246,94246,94246,94246,942461
05/07/20231,95%4,81251,75247,32247,32251,7532K3
04/07/20230,09%0,21246,94249,94246,94249,942K2
03/07/2023-1,16%-2,90246,73246,73246,73246,732461
30/06/2023-0,55%-1,38249,63249,70249,63250,062K3
28/06/20232,57%6,29251,01245,00245,00251,0177K7
27/06/20235,83%13,48244,72237,77237,77244,7210K3
26/06/2023-0,20%-0,46231,24230,07230,07231,245K2
22/06/2023-0,55%-1,28231,70232,16231,70232,164632
21/06/20233,50%7,87232,98232,32232,32233,122K3
19/06/2023-2,23%-5,13225,11225,11225,11225,112251
16/06/20230,48%1,11230,24230,24230,24230,243K1
15/06/20230,64%1,46229,13229,13229,13229,134581
14/06/2023-0,70%-1,61227,67230,43227,67230,434K2
13/06/2023-0,29%-0,67229,28229,29229,28229,292K2
12/06/20237,24%15,52229,95225,90225,90230,3056K6
05/06/20230,43%0,91214,43213,52213,52214,438563
02/06/20236,51%13,05213,52210,43210,43213,5212K3
31/05/20230,23%0,47200,47205,00200,47205,00145K5
30/05/20230,00%0,00200,00200,00200,00200,002K2
23/05/20230,00%0,00200,00200,00200,00200,002K1
22/05/20230,35%0,69200,00200,00200,00200,003K2
19/05/20230,66%1,31199,31199,31199,31199,311K1
18/05/20231,10%2,15198,00198,00198,00198,0020K3
17/05/20232,70%5,14195,85195,00195,00197,163K3
16/05/20231,85%3,47190,71190,71190,71190,717621
15/05/20232,51%4,59187,24187,24187,24187,244K1
12/05/2023-6,12%-11,91182,65183,47182,57183,5692K75
10/05/20230,29%0,56194,56194,56194,56194,561941
09/05/2023-0,27%-0,53194,00194,53191,57194,536K3
08/05/20234,11%7,68194,53186,85186,85194,5380K6
05/05/20232,56%4,67186,85185,03185,03186,8517K5
04/05/20236,71%11,46182,18170,00170,00182,1875K7
03/05/20230,31%0,52170,72171,36170,72172,7111K3
02/05/20234,80%7,80170,20165,34165,34170,206K3
28/04/20236,84%10,40162,40162,40162,40162,401621
27/04/2023-0,94%-1,45152,00150,00150,00152,002K2
26/04/2023-4,29%-6,87153,45153,45153,45153,457622
24/04/2023-0,01%-0,02160,32160,32160,32160,323201
19/04/20234,40%6,76160,34161,99159,45162,412K5
18/04/20230,36%0,55153,58153,58153,58153,587672
13/04/2023-7,45%-12,31153,03165,33152,33165,332K8
31/03/20231,47%2,39165,34165,50165,34165,5013K3
29/03/2023-0,35%-0,57162,95162,95162,95162,9565K3
23/03/2023-0,41%-0,67163,52163,52163,52163,523K1
22/03/2023-1,45%-2,42164,19163,79163,79164,196K2
21/03/20231,59%2,60166,61166,61166,61166,6113K2
20/03/20230,01%0,01164,01164,00164,00164,3615K3
16/03/20231,05%1,71164,00160,62160,62164,004K3
15/03/2023-5,91%-10,20162,29162,61162,29164,0410K5
14/03/20231,70%2,89172,49172,66172,49172,669K3
13/03/2023-3,30%-5,78169,60169,60169,60169,6022K2
10/03/2023-4,58%-8,41175,38175,88175,38175,8817K2
09/03/2023-1,88%-3,52183,79183,79183,79183,7928K1
08/03/2023-3,15%-6,09187,31187,34187,31187,3447K2
07/03/20231,09%2,09193,40193,40193,40193,4012K1
06/03/2023-0,76%-1,46191,31195,21191,31195,21104K4
03/03/20234,40%8,12192,77188,10188,10192,8525K4
02/03/2023-0,10%-0,19184,65182,17182,17184,6522K2
01/03/2023-0,58%-1,08184,84183,00183,00185,0933K6
28/02/2023-1,06%-1,99185,92183,79182,63185,9284K4
27/02/20233,88%7,02187,91186,51186,51187,919K3
24/02/2023-1,40%-2,56180,89180,32180,32180,892K2
23/02/2023-1,71%-3,20183,45184,42183,45184,4220K2
22/02/2023-1,80%-3,43186,65186,65186,65186,6537K1
17/02/2023-2,92%-5,71190,08190,12189,93190,128K3
16/02/2023-0,46%-0,91195,79195,79195,79195,792K1
15/02/20230,89%1,74196,70196,55196,40196,7029K3
14/02/20231,89%3,61194,96192,00191,68194,9687K17
13/02/20231,01%1,91191,35189,44187,00200,00137K23
10/02/2023-3,29%-6,45189,44189,00189,00190,1977K6
09/02/20230,58%1,12195,89195,39195,39200,3716K5
08/02/20231,71%3,27194,77191,66190,76195,1026K4
07/02/20236,84%12,26191,50179,24179,24195,00294K13
06/02/20232,04%3,58179,24180,00179,24180,703K3
03/02/20230,53%0,92175,66175,66175,66175,665261
02/02/20235,27%8,74174,74169,99169,99174,7418K2
01/02/20232,17%3,53166,00166,00166,00166,0010K1
31/01/2023-0,93%-1,53162,47161,00161,00162,472K2
27/01/20232,26%3,62164,00162,67162,67164,003K2
25/01/2023-2,50%-4,12160,38160,38160,38160,384811
23/01/20230,00%0,00164,50164,50163,35165,5037K52
20/01/20234,36%6,88164,50164,00163,84164,5067K6
19/01/2023--157,62159,04157,59159,727914


*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

© 2017-2023 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