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: R1IN34

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
16/07/20240,20%0,30153,00152,70151,35153,00159K10
15/07/20240,20%0,30152,70152,40151,95153,007K12
12/07/20242,21%3,30152,40149,41149,41152,8514K26
11/07/20243,30%4,76149,10150,00149,10150,4562K8
10/07/20240,45%0,64144,34143,99142,76144,3411K13
09/07/2024-1,49%-2,18143,70146,18143,40146,1887K11
08/07/20240,48%0,70145,88145,46144,60145,88140K13
05/07/2024-0,09%-0,13145,18145,30143,92145,44161K25
04/07/2024-1,45%-2,14145,31145,70143,49145,708K8
03/07/2024-1,40%-2,10147,45148,35146,71148,3514K11
02/07/20241,05%1,55149,55149,65149,10150,0036K11
01/07/20240,00%0,00148,00146,55145,05148,0075K15
28/06/20242,07%3,00148,00144,97143,47148,0011K20
27/06/2024-0,51%-0,74145,00146,00143,00146,0012K21
26/06/20241,21%1,74145,74146,00144,76146,006K12
25/06/20240,01%0,01144,00144,67143,99145,0028K10
24/06/2024-0,24%-0,35143,99143,91143,90145,705K7
21/06/20240,19%0,28144,34143,50143,50144,481K3
20/06/2024-0,03%-0,05144,06143,92143,20144,9022K14
19/06/20240,13%0,19144,11146,00144,11146,002K5
18/06/2024-0,10%-0,14143,92145,18143,92145,185K16
17/06/20241,02%1,46144,06143,92143,92145,1845K9
14/06/2024-0,34%-0,48142,60143,08141,68143,9269K13
13/06/20240,04%0,06143,08143,31143,08143,7810K10
12/06/20242,26%3,16143,02143,99143,02144,4850K7
11/06/2024-1,87%-2,66139,86140,14139,48141,1226K10
10/06/20240,30%0,43142,52142,24141,82142,5257K12
07/06/2024-0,20%-0,29142,09141,96141,40142,3830K13
06/06/2024-0,68%-0,98142,38140,49140,49142,524K9
05/06/2024-0,86%-1,24143,36143,22142,00143,9068K14
04/06/20244,22%5,86144,60139,95139,95144,76128K23
03/06/20241,27%1,74138,74137,28135,90139,5821K69
31/05/20242,61%3,49137,00133,06132,65138,4014K10
29/05/20240,25%0,33133,51133,19132,90134,0011K12
28/05/2024-2,00%-2,72133,18135,95133,18135,95163K13
27/05/20240,07%0,10135,90135,91135,35135,914K9
24/05/2024-0,15%-0,20135,80136,00135,00136,11182K22
23/05/2024-2,27%-3,16136,00137,06136,00137,305K11
22/05/2024-1,29%-1,82139,16140,98139,16140,983K10
21/05/2024-0,11%-0,15140,98141,42140,42141,546K13
20/05/20240,11%0,15141,13141,50140,55141,50533K41
17/05/2024-0,69%-0,98140,98141,96140,98141,9631K12
16/05/2024-0,03%-0,04141,96142,29140,98142,2910K10
15/05/20240,82%1,16142,00142,10141,40142,63104K29
14/05/2024-0,98%-1,40140,84139,39139,39142,1019K5
13/05/20240,59%0,84142,24141,69141,69142,2431K7
10/05/20240,80%1,12141,40142,24141,27142,244K5
09/05/20240,60%0,84140,28140,10140,10142,1099K10
08/05/20240,30%0,42139,44140,00139,03140,0020K6
07/05/2024-1,19%-1,68139,02140,05139,02140,05261K30
06/05/2024-0,23%-0,33140,70140,99140,42140,9985K15
03/05/20240,69%0,97141,03137,25137,25141,03621K19
02/05/20240,00%0,00140,06140,05137,90140,06170K21
30/04/20240,66%0,92140,06139,05138,98140,0640K16
29/04/20240,10%0,14139,14139,00138,37139,6897K13
26/04/20240,27%0,38139,00139,00130,00139,008K29
25/04/20240,57%0,79138,62139,00137,98139,007K5
24/04/20240,46%0,63137,83137,70137,34138,0057K6
23/04/2024-0,33%-0,45137,20137,64136,39137,6435K6
22/04/20240,02%0,03137,65137,54137,54137,766885
19/04/20240,82%1,12137,62136,92136,78138,4610K10
18/04/20241,41%1,90136,50134,60134,60136,5022K28
17/04/2024-0,59%-0,80134,60134,00133,50134,6031K14
16/04/20241,58%2,10135,40134,81134,05135,4030K30
15/04/2024-0,54%-0,73133,30134,42133,30135,7217K17
12/04/20240,00%0,00134,03134,03133,51134,6811K11
11/04/20241,31%1,73134,03132,30132,30134,165K8
10/04/2024-2,71%-3,68132,30134,96131,75134,9657K36
09/04/20241,06%1,43135,98135,46135,46135,9839K4
08/04/20240,00%0,00134,55134,55134,55135,33150K20
05/04/20241,47%1,95134,55132,60131,75134,5528K9
04/04/2024-0,20%-0,26132,60134,03132,53134,0323K12
03/04/2024-0,63%-0,84132,86134,68132,86134,685K14
02/04/2024-1,25%-1,69133,70134,80133,26134,8074K28
01/04/20240,44%0,59135,39136,36135,38137,0629K16
28/03/20241,16%1,54134,80134,40134,40135,50404K78
27/03/20241,93%2,52133,26132,61131,17133,96137K12
26/03/20240,07%0,09130,74130,85130,55130,8537K8
25/03/2024-0,10%-0,13130,65130,78129,88130,7825K16
22/03/20240,00%0,00130,78132,08129,74132,0836K11
21/03/20240,20%0,26130,78131,17130,65131,5625K29
20/03/2024-0,69%-0,91130,52130,91129,48131,1733K15
19/03/20240,87%1,13131,43132,08130,39132,083K11
18/03/2024-0,06%-0,08130,30130,38130,30131,82181K33
15/03/20240,70%0,90130,38130,00129,08130,3817K20
14/03/2024-0,81%-1,06129,48129,74128,00129,7425K23
13/03/2024-0,48%-0,63130,54131,44130,39139,3054K13
12/03/2024-0,93%-1,23131,17131,01131,01132,0010K13
11/03/20240,25%0,33132,40129,42129,42133,128K12
08/03/20242,51%3,24132,07131,95131,30132,0711K11
07/03/20240,30%0,39128,83129,98128,83129,982K5
06/03/2024-1,43%-1,86128,44130,29128,44130,2941K42
05/03/2024-0,37%-0,48130,30130,78129,87130,7821K11
04/03/20240,90%1,17130,78129,87128,41130,7855K21
01/03/20240,20%0,26129,61129,87127,01129,8746K39
29/02/20240,61%0,78129,35130,99129,22131,017K14
28/02/2024-0,62%-0,80128,57129,37128,57129,8535K17
27/02/2024-0,88%-1,15129,37130,52129,37130,7137K28
26/02/2024-1,61%-2,13130,52132,90130,52132,9063K18
23/02/20241,18%1,55132,65132,08132,08133,2574K15
22/02/20241,27%1,65131,10130,52130,39131,1738K13
21/02/20240,08%0,10129,45130,13128,88130,52207K26
20/02/2024-1,24%-1,62129,35132,30128,96132,30156K25
19/02/2024-0,02%-0,03130,97133,61129,17133,6160K25
16/02/20241,24%1,60131,00130,65129,30131,5643K18
15/02/20240,54%0,70129,40130,20128,70130,2056K22
14/02/2024-1,15%-1,50128,70128,24127,60128,9640K27
09/02/2024-2,38%-3,18130,20132,01130,15133,12268K37
08/02/20240,29%0,39133,38133,50132,60133,6437K20
07/02/2024-0,78%-1,04132,99134,03132,32134,0342K9
06/02/20241,73%2,28134,03131,75131,28134,0310K13
05/02/2024-2,07%-2,79131,75137,24131,60137,2412K27
02/02/2024-0,58%-0,79134,54136,61133,00136,79357K38
01/02/20240,24%0,33135,33135,72133,50135,7231K21
31/01/2024-2,50%-3,46135,00138,04135,00138,0427K23
30/01/20242,06%2,80138,46137,76136,54138,4632K9
29/01/20240,27%0,36135,66135,30134,82137,063K10
26/01/2024-0,56%-0,76135,30133,33133,33136,7827K18
25/01/20240,04%0,06136,06136,50135,50136,508K11
24/01/2024-1,58%-2,18136,00138,88136,00139,168K17
23/01/2024-1,30%-1,82138,18139,02138,14139,1639K14
22/01/20240,61%0,85140,00141,94138,18141,9446K27
19/01/20240,30%0,41139,15141,52137,00141,5226K25
18/01/2024-1,69%-2,38138,74143,95138,65143,9550K24
17/01/2024-2,23%-3,22141,12144,34140,70144,347K10
16/01/20241,68%2,38144,34143,92143,08144,7686K11
15/01/2024-0,73%-1,04141,96146,70141,96150,0045K21
12/01/2024-1,38%-2,00143,00143,50143,00143,5022K10
11/01/2024-0,55%-0,80145,00145,06143,25145,0612K8
10/01/2024-0,17%-0,25145,80144,45144,45146,4012K16
09/01/20240,41%0,59146,05145,18144,90146,05125K9
08/01/20243,08%4,34145,46142,38142,38145,465K11
05/01/2024-0,88%-1,26141,12141,82140,00141,822K9
04/01/2024--142,38141,75141,26142,807K11


*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. (v4.2.8)
www.ibovx.com.br


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