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: 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
17/02/2025-0,29%-0,46156,44156,90154,50156,905K12
14/02/2025-1,05%-1,66156,90159,20156,40159,3631K23
13/02/20252,06%3,20158,56157,12157,12158,807K6
12/02/2025-0,61%-0,95155,36157,88154,00157,8819K21
11/02/20250,43%0,67156,31156,64155,40157,2817K11
10/02/2025-0,54%-0,85155,64157,28155,50157,2843K18
07/02/2025-0,54%-0,85156,49157,34155,30157,62117K19
06/02/2025-0,91%-1,44157,34160,37155,79160,37108K23
05/02/20251,78%2,78158,78155,11155,11158,7826K18
04/02/2025-1,70%-2,70156,00157,02156,00157,524K9
03/02/2025-0,49%-0,78158,70162,50158,70162,50195K11
31/01/2025-4,79%-8,02159,48162,50158,50162,5011K17
30/01/20255,41%8,60167,50163,88158,90167,5013K24
29/01/2025-1,61%-2,60158,90161,76158,90161,955K10
28/01/2025-2,12%-3,50161,50165,00160,85165,006K15
27/01/20252,42%3,90165,00161,20161,20165,436K12
24/01/20251,55%2,46161,10158,67158,67163,0018K75
23/01/2025-1,31%-2,11158,64161,84158,64161,8460K10
22/01/2025-3,68%-6,15160,75166,90160,75166,989K19
21/01/2025-0,16%-0,26166,90163,81163,81167,1032K19
20/01/20250,58%0,96167,16166,20164,53167,4920K22
17/01/20251,02%1,67166,20166,18166,18167,454K6
16/01/20252,55%4,09164,53162,05160,40164,7728K76
15/01/2025-0,22%-0,36160,44157,80157,80163,4222K21
14/01/20250,50%0,80160,80160,00158,72161,6013K13
13/01/20251,27%2,00160,00158,00157,44160,0010K28
10/01/2025-1,35%-2,16158,00160,17158,00160,1729K15
09/01/20250,00%0,00160,16160,16160,16160,8819K5
08/01/2025-0,20%-0,32160,16162,08159,31162,0819K17
07/01/2025-0,63%-1,02160,48163,12159,40163,1914K17
06/01/2025-2,53%-4,19161,50165,69161,50165,6981K166
03/01/20252,32%3,76165,69163,55161,93165,6954K18
02/01/2025-0,70%-1,14161,93167,05161,93167,0526K19
30/12/2024-0,15%-0,24163,07162,77162,77163,076K18
27/12/2024-0,18%-0,29163,31165,60163,31166,562K5
26/12/2024-0,05%-0,08163,60165,32162,93165,3228K74
23/12/20241,19%1,92163,68171,10161,76171,1013K65
20/12/20241,33%2,13161,76161,23158,08161,7614K11
19/12/2024-4,86%-8,16159,63169,47159,63169,4719K30
18/12/20240,71%1,19167,79168,27166,09170,74197K18
17/12/2024-0,71%-1,19166,60167,79166,60169,8345K12
16/12/20240,71%1,19167,79168,27166,77168,27330K23
13/12/20240,36%0,60166,60167,66165,78167,6610K17
12/12/20240,61%1,00166,00163,80163,52167,3637K12
11/12/2024-2,38%-4,02165,00170,72165,00170,7220K17
10/12/2024-1,56%-2,68169,02170,62169,02170,622K14
09/12/20240,90%1,53171,70170,00167,30171,7053K16
06/12/20241,11%1,87170,17173,90167,79173,9051K14
05/12/2024-1,23%-2,09168,30172,10166,50172,1042K14
04/12/2024-0,18%-0,30170,39167,27167,27170,3935K15
03/12/2024-0,19%-0,33170,69171,61170,00172,2789K28
02/12/2024-1,82%-3,17171,02174,80171,02175,03168K36
29/11/2024-5,78%-10,69174,19185,00174,19185,00208K11
28/11/20247,05%12,18184,88175,75172,70184,8824K23
27/11/20242,61%4,40172,70167,50167,50173,784K13
26/11/20241,12%1,87168,30166,00162,33168,3014K22
25/11/20240,22%0,37166,43162,73162,73167,7972K83
22/11/2024-0,33%-0,55166,06167,45166,06168,0814K10
21/11/20240,71%1,17166,61165,44165,44167,5075K8
19/11/20242,07%3,36165,44162,72162,72165,4413K12
18/11/2024-0,37%-0,61162,08162,72161,60163,5213K6
14/11/2024-1,66%-2,75162,69162,13161,91163,54216K21
13/11/20240,72%1,19165,44165,90164,32166,7213K28
12/11/2024-2,33%-3,91164,25165,58164,25166,6019K9
11/11/20241,35%2,24168,16162,60162,60168,5116K12
08/11/20242,67%4,32165,92163,84163,52166,456K18
07/11/2024-0,15%-0,24161,60163,99160,50163,997K8
06/11/2024-4,03%-6,80161,84169,49160,31169,4936K37
05/11/2024-1,98%-3,40168,64169,65167,62172,5512K31
04/11/2024-1,08%-1,87172,04171,70170,57172,0432K14
01/11/20240,49%0,85173,91171,50171,50174,59123K19
31/10/2024-1,11%-1,94173,06175,00164,77175,0052K20
30/10/20240,52%0,90175,00174,08174,08176,004K9
29/10/2024-0,96%-1,68174,10177,54173,97177,5414K27
28/10/2024-0,14%-0,25175,78176,85174,08177,149K17
25/10/2024-2,21%-3,97176,03181,80176,00181,80217K18
24/10/2024-1,67%-3,06180,00183,10180,00183,7820K15
23/10/20240,49%0,90183,06182,16182,16183,2421K10
22/10/2024-0,20%-0,36182,16181,27180,00182,1614K10
21/10/2024-0,98%-1,80182,52184,72182,16185,4069K19
18/10/20241,79%3,24184,32181,08180,72184,504K10
17/10/2024-0,10%-0,19181,08178,55178,55181,9014K7
16/10/20240,88%1,58181,27179,85179,82182,34156K20
15/10/20243,63%6,29179,69176,00176,00179,9928K14
14/10/2024-0,68%-1,19173,40176,34173,40176,347K6
11/10/20241,58%2,72174,59171,19171,19174,764K4
10/10/2024-0,49%-0,84171,87172,21171,87172,212K3
09/10/20241,70%2,88172,71171,87171,19172,717K14
08/10/2024-0,04%-0,07169,83170,58169,32170,8827K8
07/10/20240,64%1,08169,90170,51167,45170,5112K20
04/10/2024-1,09%-1,86168,82172,12167,96172,125K9
03/10/20240,40%0,68170,68171,70170,00171,7025K9
02/10/2024-1,11%-1,90170,00170,68168,98170,6819K12
01/10/2024-1,16%-2,01171,90175,65171,90175,65200K15
30/09/20240,00%0,00173,91178,35173,91178,351K4
27/09/20242,62%4,44173,91172,48172,48174,089K8
26/09/2024-1,49%-2,57169,47170,01169,47171,6624K24
25/09/20240,30%0,51172,04172,71170,85178,3511K14
24/09/2024-0,69%-1,19171,53171,88169,16171,8820K10
23/09/20243,01%5,04172,72170,51170,51173,2325K15
20/09/20241,90%3,12167,68164,64164,64167,8411K15
19/09/2024-3,01%-5,10164,56166,26163,88168,2541K27
18/09/2024-1,36%-2,34169,66171,40169,66172,038K13
17/09/2024-0,86%-1,50172,00173,23172,00174,0828K17
16/09/2024-0,11%-0,19173,50173,69173,06174,1035K13
13/09/2024-1,33%-2,35173,69175,32172,44175,32109K18
12/09/2024-0,20%-0,36176,04178,35175,86178,3529K4
11/09/2024-0,31%-0,54176,40176,94175,40176,945K8
10/09/20240,85%1,50176,94176,94176,94177,8665K10
09/09/20240,58%1,02175,44174,93174,42175,7872K14
06/09/20240,24%0,42174,42174,00173,23174,4212K11
05/09/2024-1,58%-2,80174,00176,80174,00178,022K6
04/09/20240,45%0,80176,80177,76175,78177,7657K18
03/09/20240,80%1,40176,00173,39172,50176,1238K45
02/09/20240,44%0,76174,60173,35173,35174,608K14
30/08/20240,90%1,55173,84172,29172,29179,52100K17
29/08/20240,05%0,08172,29174,99172,29174,992K8
28/08/20240,80%1,36172,21172,21172,21172,211K3
27/08/20240,85%1,44170,85169,83169,32171,5384K22
26/08/20241,17%1,96169,41168,30168,30170,3436K10
23/08/2024-0,53%-0,90167,45170,04167,30170,0418K12
22/08/20240,84%1,41168,35168,47167,96169,1566K11
21/08/20240,52%0,86166,94166,09164,90166,9414K16
20/08/20240,68%1,12166,08165,60165,44166,4012K28
19/08/20240,19%0,32164,96163,00163,00164,964K12
16/08/20240,15%0,24164,64163,50162,88164,6424K21
15/08/2024-0,34%-0,56164,40166,61162,88166,6126K24
14/08/20241,51%2,46164,96164,10163,84165,769K25
13/08/2024-1,66%-2,74162,50166,90162,50166,9428K65
12/08/2024-1,32%-2,21165,24167,44164,39167,4459K15
09/08/20240,00%0,00167,45165,75165,75167,4514K8
08/08/2024-1,79%-3,06167,45172,22167,45172,2214K6
07/08/20240,04%0,06170,51167,04167,04172,3812K13
06/08/2024--170,45171,70168,13172,7293K15


*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