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
13/06/2025-0,33%-0,52159,32156,64156,64161,738K12
12/06/20250,15%0,24159,84160,70159,68161,3018K21
11/06/20250,16%0,25159,60160,95159,60160,956K10
10/06/20251,12%1,76159,35158,56158,56159,686K9
09/06/20251,12%1,75157,59156,32156,32157,594K7
06/06/20250,19%0,29155,84157,11155,00157,1138K18
05/06/2025-1,50%-2,37155,55159,50155,52159,5084K13
04/06/20250,52%0,81157,92158,20156,75158,9815K10
03/06/2025-1,77%-2,83157,11159,94157,11159,94283K23
02/06/2025-0,04%-0,06159,94161,60158,91161,6016K11
30/05/2025-3,02%-4,99160,00163,99158,25169,988K13
29/05/20253,11%4,98164,99162,50162,50168,955K10
28/05/20251,65%2,59160,01158,40158,08160,015K10
27/05/2025-1,05%-1,67157,42157,76157,42158,8823K15
26/05/20252,57%3,99159,09158,55155,87159,0916K20
23/05/2025-0,06%-0,10155,10156,60155,10157,44201K11
22/05/2025-0,82%-1,28155,20155,36154,08155,459K12
21/05/2025-1,51%-2,40156,48159,52156,00159,5227K14
20/05/2025-0,20%-0,32158,88159,20158,72159,5210K18
19/05/2025-0,20%-0,32159,20161,12158,64161,1210K7
16/05/20251,83%2,86159,52159,20159,20159,6811K9
15/05/20252,29%3,51156,66153,14153,14156,90242K24
14/05/2025-1,22%-1,89153,15156,60152,90156,6017K24
13/05/2025-2,52%-4,00155,04157,50154,05157,5042K27
12/05/2025-1,28%-2,07159,04162,58157,01162,5829K27
09/05/20250,85%1,36161,11161,35159,30161,3512K21
08/05/2025-2,86%-4,71159,75164,20159,75164,2020K16
07/05/20251,67%2,70164,46162,59162,59164,4616K9
06/05/2025-0,27%-0,43161,76162,01161,76163,446K7
05/05/2025-0,29%-0,47162,19160,50160,49162,8811K10
02/05/2025-1,05%-1,72162,66166,03160,64166,0369K29
30/04/20251,68%2,72164,38161,66161,66164,382K7
29/04/2025-0,52%-0,85161,66165,00161,27165,004K8
28/04/2025-1,58%-2,61162,51165,15161,25165,1570K13
25/04/20250,98%1,61165,12162,20161,50165,1210K9
24/04/2025-0,87%-1,44163,51163,80162,20164,0019K19
23/04/2025-1,21%-2,02164,95163,63163,63167,00106K20
22/04/2025-1,79%-3,04166,97168,54166,26168,8055K16
17/04/20251,15%1,93170,01168,08168,08170,019K19
16/04/2025-0,08%-0,13168,08168,89168,08169,379K9
15/04/20251,93%3,18168,21163,88163,88168,2110K11
14/04/20252,49%4,01165,03162,50162,50165,03111K14
11/04/20252,03%3,21161,02159,70159,20161,0277K4
10/04/20250,82%1,28157,81158,10157,81160,9164K25
09/04/20251,15%1,78156,53156,15154,74159,20511K29
08/04/2025-0,23%-0,36154,75156,01154,75160,9696K41
07/04/2025-4,29%-6,95155,11162,05153,92162,05330K39
04/04/20251,59%2,54162,06157,60157,60163,7812K11
03/04/2025-2,06%-3,36159,52162,88158,12162,88239K23
02/04/20251,33%2,13162,88163,04162,19163,9710K24
01/04/2025-4,88%-8,24160,75166,74160,75166,7410K13
31/03/20253,85%6,27168,99166,00164,10169,376K16
28/03/20250,54%0,88162,72163,83162,72163,836K9
27/03/20250,04%0,06161,84162,33161,04162,3430K27
26/03/20251,91%3,03161,78159,09159,09162,7231K35
25/03/2025-1,66%-2,68158,75161,76158,56161,9217K15
24/03/20250,52%0,83161,43162,21160,64162,2182K24
21/03/20250,38%0,60160,60160,91159,55161,094K9
20/03/2025-0,11%-0,17160,00161,77159,04161,777K14
19/03/2025-0,58%-0,93160,17161,17159,50161,1770K19
18/03/2025-0,54%-0,88161,10161,98160,43162,9830K13
17/03/2025-0,82%-1,34161,98163,82161,96163,837K13
14/03/20250,81%1,32163,32161,73160,64163,3218K13
13/03/2025-1,12%-1,83162,00163,01162,00163,6113K40
12/03/2025-0,12%-0,19163,83163,02163,01164,5728K14
11/03/2025-4,47%-7,68164,02169,93164,02170,0041K43
10/03/20251,44%2,43171,70172,89171,70172,8910K12
07/03/20252,20%3,65169,27165,62165,62170,6850K30
06/03/2025-0,88%-1,47165,62168,76163,85168,768K15
05/03/2025-0,54%-0,91167,09167,94167,01168,3015K15
28/02/20251,82%3,00168,00162,50162,50170,0023K11
27/02/20256,45%10,00165,00154,81154,80166,063K16
26/02/2025-4,24%-6,87155,00157,90155,00164,984K12
25/02/2025-1,90%-3,13161,87164,15158,02164,2736K12
24/02/20250,81%1,32165,00164,36163,37165,0019K8
21/02/20251,35%2,18163,68161,25161,25163,6812K11
20/02/20251,79%2,84161,50160,25158,66161,575K12
19/02/20251,32%2,06158,66162,50157,44162,507K10
18/02/20250,10%0,16156,60155,04155,04156,916K17
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
27/11/2024--172,70167,50167,50173,784K13


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar