papéis
login
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
18/05/2022-0,06%-0,11169,29169,16168,02169,856K6
17/05/2022-1,92%-3,32169,40169,80169,40169,806782
16/05/20227,92%12,68172,72171,00170,34172,7256K12
13/05/2022-4,42%-7,40160,04170,00160,04170,005K8
12/05/20221,90%3,12167,44164,49164,49167,44519K15
11/05/20221,37%2,22164,32162,24162,24165,1130K3
10/05/2022-2,35%-3,90162,10163,71162,10163,712K4
09/05/20220,05%0,08166,00167,45166,00168,8115K7
06/05/2022-1,52%-2,56165,92169,32165,92169,328K8
05/05/20220,56%0,93168,48171,25168,48171,2575K14
04/05/2022-0,05%-0,08167,55170,85167,55170,856K9
03/05/2022-0,61%-1,03167,63170,15167,63170,182K6
02/05/2022-2,40%-4,14168,66174,00168,66174,50742K12
29/04/2022-3,46%-6,20172,80176,47172,80176,4713K14
28/04/2022-0,83%-1,50179,00181,00179,00182,529K6
27/04/20220,10%0,18180,50180,31180,31181,093K3
26/04/20221,56%2,77180,32179,76178,34181,7320K14
25/04/2022-0,81%-1,45177,55177,29176,34178,022K8
22/04/20223,22%5,59179,00174,42174,42179,0010K6
20/04/20220,54%0,93173,41172,55172,19173,4166K6
19/04/20221,36%2,31172,48171,15171,15173,9019K7
18/04/2022-0,69%-1,19170,17171,18170,17171,185K6
14/04/20221,23%2,09171,36171,35171,35172,5321K5
13/04/20221,81%3,01169,27168,75168,13169,2724K6
12/04/2022-0,92%-1,54166,26166,77165,24166,777K4
11/04/2022-1,74%-2,97167,80170,77167,80170,777K7
08/04/20220,33%0,56170,77170,52170,32171,187K4
07/04/20220,84%1,41170,21169,07169,07170,2155K9
06/04/20221,98%3,27168,80164,96164,96168,9628K9
05/04/20222,07%3,35165,53162,08162,08165,809K12
04/04/2022-1,69%-2,78162,18164,96161,01164,9623K19
01/04/2022-1,29%-2,15164,96164,00163,00165,596K9
31/03/2022-0,21%-0,35167,11167,46166,09168,3017K5
30/03/2022-0,20%-0,34167,46168,05167,40169,045K11
29/03/20222,22%3,65167,80165,81164,01167,8074K10
28/03/20222,08%3,34164,15162,74162,74165,0010K11
25/03/2022-0,12%-0,19160,81161,93160,81161,9330K17
24/03/2022-0,68%-1,10161,00162,08160,00162,5632K12
23/03/2022-2,77%-4,62162,10164,63162,10164,6328K20
22/03/20221,30%2,14166,72165,12165,12167,2011K8
21/03/2022-1,57%-2,62164,58167,20164,00167,2020K10
18/03/20220,16%0,26167,20166,90166,61167,202K3
17/03/2022-0,04%-0,06166,94167,00166,50168,9738K9
16/03/2022-0,66%-1,11167,00169,66166,94169,665K7
15/03/20220,70%1,17168,11169,50167,27169,5017K5
14/03/20220,71%1,18166,94164,60164,60166,9420K12
11/03/20221,47%2,40165,76163,66163,66165,764K3
10/03/2022-0,15%-0,24163,36165,28162,30165,283K6
09/03/2022-1,23%-2,03163,60165,12163,52165,123K6
08/03/20220,08%0,13165,63165,00165,00166,9738K5
07/03/2022-1,96%-3,31165,50166,94165,50168,474K10
04/03/20221,11%1,86168,81168,47165,51168,8112K10
03/03/2022-1,04%-1,75166,95167,45165,50168,1330K17
02/03/2022-2,99%-5,20168,70171,70168,70171,7070K42
25/02/20222,29%3,90173,90171,07170,80174,178K6
24/02/20220,00%0,00170,00166,01166,01170,004K3
23/02/20221,59%2,66170,00165,00162,17170,006K7
22/02/2022-2,01%-3,44167,34169,00166,54170,1048K13
21/02/2022-1,51%-2,62170,78172,27168,65172,278K12
18/02/2022-0,10%-0,18173,40172,72172,38173,402K5
17/02/20220,01%0,01173,58173,57173,41173,582K4
16/02/2022-0,10%-0,17173,57173,00172,00174,075K12
15/02/2022-1,21%-2,12173,74174,50173,74175,102K7
14/02/2022-0,51%-0,90175,86175,68174,20176,009K13
11/02/20220,43%0,76176,76176,00174,79177,4892K14
10/02/2022-1,43%-2,56176,00179,02176,00179,282K8
09/02/20220,89%1,58178,56179,88178,56179,886K6
08/02/2022-1,13%-2,02176,98179,20176,98179,4697K19
07/02/2022-2,02%-3,69179,00181,00179,00181,7938K18
04/02/20220,66%1,19182,69181,98181,98182,8810K3
03/02/2022-1,53%-2,82181,50184,50181,50184,862K7
02/02/20220,89%1,63184,32182,52182,52184,8519K11
01/02/2022-0,77%-1,42182,69184,68181,50184,686K14
31/01/2022-0,31%-0,57184,11186,42182,21186,4230K18
28/01/20220,64%1,17184,68184,68180,72184,6817K17
27/01/2022-0,86%-1,59183,51183,86182,66187,167K13
26/01/2022-0,80%-1,49185,10187,91185,10188,3064K6
25/01/2022-0,41%-0,76186,59186,57184,87187,063K10
24/01/20221,25%2,31187,35184,38181,45187,3523K12
21/01/20220,30%0,55185,04183,42183,42185,3953K112
20/01/2022-2,36%-4,46184,49186,02184,49186,3812K17
19/01/2022-2,85%-5,55188,95193,37188,95193,42194K12
18/01/2022-1,95%-3,86194,50196,11194,50196,59100K12
17/01/2022-0,32%-0,64198,36198,36198,36198,365953
14/01/20220,29%0,58199,00198,31197,50199,00239K12
13/01/2022-0,63%-1,26198,42199,60198,40199,8817K10
12/01/20220,75%1,48199,68200,00198,60200,00249K11
11/01/2022-2,09%-4,23198,20202,50198,20202,50186K9
10/01/20221,05%2,11202,43201,40199,80202,43272K9
07/01/2022-1,80%-3,68200,32202,80200,32202,8010K10
06/01/20220,24%0,48204,00202,80202,80204,0030K6
05/01/2022-0,74%-1,51203,52203,91203,08204,348K6
04/01/20222,50%5,00205,03202,00201,59205,252K7
03/01/20220,40%0,80200,03201,00199,00202,2011K11
30/12/2021-2,38%-4,85199,23203,49199,23203,493M6
29/12/20211,83%3,67204,08204,08204,08204,0812K1
28/12/20210,80%1,59200,41199,57199,57201,413K5
27/12/20211,65%3,22198,82196,60195,58198,8213K10
23/12/2021-0,29%-0,57195,60196,17195,60197,42362K9
22/12/2021-0,34%-0,66196,17197,35195,60197,357K10
21/12/20213,29%6,27196,83195,32195,31197,1040K8
20/12/2021-1,96%-3,80190,56192,28190,56192,28401K11
17/12/20211,59%3,04194,36192,47192,47194,366K5
16/12/20210,35%0,66191,32192,28191,16193,61352K8
15/12/2021-0,46%-0,89190,66192,09187,90192,096K10
14/12/2021-1,06%-2,06191,55193,04191,14193,4218K11
13/12/20212,59%4,88193,61188,73188,73193,61203K10
10/12/20210,04%0,07188,73188,66188,14190,7674K13
09/12/2021-1,30%-2,48188,66191,13188,66191,983K8
08/12/2021-0,71%-1,36191,14193,23190,57193,237K10
07/12/2021-0,77%-1,50192,50193,99192,50194,3747K15
06/12/20212,11%4,01194,00190,96190,96197,6133K12
03/12/2021-0,40%-0,77189,99190,76189,81190,9437K12
02/12/2021-0,09%-0,18190,76194,25189,05194,2516K13
01/12/2021-0,79%-1,53190,94192,47190,94194,269K11
30/11/2021-2,40%-4,74192,47197,20192,47197,209K10
29/11/20211,30%2,54197,21194,75194,75200,0761K5
26/11/2021-2,08%-4,13194,67198,80194,67198,804K8
25/11/20210,64%1,26198,80197,55197,55198,8310K5
24/11/2021-0,77%-1,53197,54195,32195,32197,547K3
23/11/2021-0,17%-0,33199,07197,83197,83200,9928K7
22/11/20210,31%0,61199,40197,40197,40200,2016K7
19/11/20210,40%0,79198,79197,60196,00198,7915K10
18/11/20211,13%2,21198,00199,00198,00200,609K16
17/11/20210,25%0,48195,79195,20195,20195,797K3
16/11/2021-1,02%-2,02195,31195,00193,80196,085K6
12/11/20211,98%3,83197,33193,50175,00197,3374K61
11/11/2021-1,12%-2,20193,50195,00190,99195,0020K12
10/11/20210,18%0,36195,70190,99190,99196,1731K25
09/11/2021-1,14%-2,25195,34201,00192,56201,0032K23
08/11/20210,10%0,19197,59197,40195,75198,768K19
05/11/2021-0,80%-1,60197,40198,80197,28199,8017K31
04/11/2021-1,18%-2,37199,00202,53199,00202,5310K19
03/11/2021--201,37205,00201,37205,00312K33


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito