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
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
27/11/20242,61%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--171,87172,21171,87172,212K3


*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