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
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
04/01/2024-0,20%-0,28142,38141,75141,26142,807K11
03/01/2024-0,88%-1,26142,66145,00141,54145,0022K20
02/01/20240,66%0,94143,92139,90139,80143,929K16
28/12/20231,87%2,63142,98139,92139,92142,98101K7
27/12/20231,21%1,68140,35140,46139,86140,4614K5
26/12/2023-0,25%-0,35138,67139,02138,45139,3328K10
22/12/2023-0,50%-0,70139,02139,61138,74139,612K4
21/12/2023-0,99%-1,40139,72141,12138,88141,1221K13
20/12/20231,31%1,82141,12139,44139,44141,124K9
19/12/20230,10%0,14139,30141,11137,76141,1153K12
18/12/2023-1,39%-1,96139,16142,78139,16142,7878K5
15/12/2023-0,88%-1,25141,12143,70140,42143,7060K20
14/12/20232,31%3,21142,37140,00140,00142,3790K17
13/12/20232,87%3,88139,16136,22135,67139,8594K20
12/12/20231,03%1,38135,28135,07135,07135,7217K6
11/12/20230,59%0,78133,90134,03133,37134,5840K15
08/12/2023-1,35%-1,82133,12135,20132,50135,2013K7
07/12/20231,44%1,91134,94134,03133,51135,076K5
06/12/2023-2,94%-4,03133,03139,80133,03139,8036K19
05/12/20230,03%0,04137,06137,48137,06137,482K3
04/12/20233,43%4,55137,02135,12133,64137,026K8
01/12/20230,10%0,13132,47132,34132,34133,5113K14
30/11/20230,59%0,78132,34133,25131,69133,251M38
29/11/2023-0,33%-0,44131,56131,95131,56134,6810K12
28/11/2023-0,94%-1,25132,00133,23132,00133,2314K10
27/11/20230,95%1,25133,25132,00131,43133,2549K14
24/11/20233,08%3,95132,00128,06128,06132,3416K8
23/11/2023-2,38%-3,12128,05133,80128,05133,8015K11
22/11/20230,13%0,17131,17130,00130,00132,0329K14
21/11/20231,14%1,48131,00136,00130,00136,0016K10
20/11/2023-0,67%-0,87129,52130,38128,83130,387K10
17/11/20230,30%0,39130,39130,50129,48130,5234K14
16/11/20232,10%2,68130,00128,18127,42130,0016K14
14/11/20234,65%5,66127,32119,22119,22128,1585K16
13/11/2023-1,38%-1,70121,66124,08121,66124,08131K16
10/11/20230,20%0,25123,36123,60122,80123,8453K13
09/11/2023-2,19%-2,76123,11126,58123,11126,6250K21
08/11/20232,01%2,48125,87124,32124,32125,8739K10
07/11/2023-0,36%-0,45123,39123,90122,76124,3275K14
06/11/2023-0,93%-1,16123,84125,00123,59125,6411K19
03/11/20234,59%5,49125,00119,71119,71125,51130K17
01/11/20230,39%0,46119,51120,00118,80120,1218K18
31/10/20231,57%1,84119,05117,77116,80120,489K13
30/10/2023-5,00%-6,17117,21121,81114,80121,81383K69
27/10/2023-1,23%-1,54123,38124,00122,00124,0084K17
26/10/2023-1,40%-1,78124,92126,70124,14126,7042K16
25/10/20232,28%2,82126,70126,36123,25126,7013K17
24/10/20230,32%0,40123,88125,95123,48125,9555K25
23/10/2023-0,94%-1,17123,48124,30123,25124,3266K34
20/10/2023-1,66%-2,10124,65127,37124,54127,37107K19
19/10/2023-0,71%-0,91126,75125,10124,88126,75103K18
18/10/2023-0,41%-0,52127,66128,18127,53128,314K9
17/10/2023-0,50%-0,65128,18129,00127,79129,0025K8
16/10/2023-0,20%-0,26128,83128,57126,75128,8319K17
13/10/20230,00%0,00129,09126,75126,75129,095K7
11/10/20230,81%1,04129,09128,05127,92129,095K9
10/10/2023-0,86%-1,11128,05129,14125,47129,1414K8
09/10/2023-0,66%-0,86129,16128,44128,44131,4383K19
06/10/20230,63%0,81130,02128,83128,83130,1311K8
05/10/20231,73%2,20129,21129,32128,82129,324K4
04/10/20230,51%0,65127,01126,90126,23127,1421K15
03/10/20231,67%2,08126,36124,68124,00126,3614K14
02/10/2023-0,89%-1,12124,28127,91123,95128,6752K29
29/09/20230,46%0,58125,40127,32125,40127,3214K11
28/09/2023-0,01%-0,01124,82126,58124,82126,5829K15
27/09/2023-0,80%-1,01124,83126,35124,83128,05293K20
26/09/2023-0,99%-1,26125,84127,10125,00127,1059K28
25/09/2023-0,44%-0,56127,10130,22126,48130,22168K26
22/09/2023-1,31%-1,69127,66131,88127,66131,88100K31
21/09/2023-1,68%-2,21129,35132,60129,00132,6062K30
20/09/2023-0,69%-0,91131,56135,12131,04135,1224K49
19/09/20231,19%1,56132,47130,11130,11132,476K10
18/09/2023-0,89%-1,17130,91134,73130,26134,7320K35
15/09/2023-2,03%-2,74132,08137,51131,85137,5167K44
14/09/2023-0,82%-1,12134,82135,80134,75135,8031K26
13/09/2023--135,94137,06135,49137,0635K25


*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. (v4.0.8)
www.ibovx.com.br


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