papéis
login
mais

Cotação atual, histórico e gráfico do papel: R1KU34

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
30/07/2021-1,01%-1,14112,09113,00111,32113,75102K206
29/07/2021-5,74%-6,89113,23119,52113,23119,76101K174
28/07/20212,46%2,88120,12120,60117,32122,0059K20
27/07/2021-5,45%-6,76117,24124,00115,32126,78193K127
26/07/20210,63%0,78124,00123,84122,51125,0567K24
23/07/202112,02%13,22123,22110,22110,22123,22352K56
22/07/20210,20%0,22110,00111,81109,78111,818K9
21/07/20210,11%0,12109,78109,56109,34110,0044K7
20/07/20212,88%3,07109,66106,48106,48109,6681K17
19/07/20214,40%4,49106,59102,60102,60106,59316K18
16/07/2021-1,45%-1,50102,10104,56102,00104,90224K18
15/07/2021-2,40%-2,55103,60105,80102,30106,0048K27
14/07/2021-4,58%-5,09106,15110,15104,94110,15212K32
13/07/2021-1,15%-1,29111,24112,61110,27112,64241K14
12/07/20212,12%2,34112,53115,00111,87115,0058K27
08/07/2021-0,20%-0,22110,19107,90107,49112,09112K19
07/07/2021-2,30%-2,60110,41114,37110,31114,3743K23
06/07/20213,67%4,00113,01111,00110,22113,505M26
05/07/2021-0,19%-0,21109,01109,45109,01111,2336K13
02/07/2021-0,48%-0,53109,22109,75108,46111,05162K32
01/07/2021-4,27%-4,90109,75113,46109,70113,46111K42
30/06/20215,18%5,65114,65109,00109,00115,05322K36
29/06/2021-0,37%-0,40109,00107,69107,69109,4648K15
28/06/20213,21%3,40109,40107,85107,12110,22362K39
25/06/20211,34%1,40106,00110,00103,41110,003M101
24/06/2021-0,38%-0,40104,60104,32103,80105,1051K31
23/06/20214,06%4,10105,00101,50101,50105,06353K226
22/06/20215,21%5,00100,9098,1998,19101,10195K106
21/06/20212,56%2,3995,9092,0092,0096,5063K7
18/06/20216,45%5,6793,5190,0090,0093,87114K63
17/06/20213,06%2,6187,8487,2187,2187,842K3
16/06/2021-0,90%-0,7785,2386,0083,9786,4896K5
15/06/2021-7,18%-6,6586,0088,1186,0088,11147K7
14/06/20214,62%4,0992,6588,5688,5693,0634K7
11/06/20210,72%0,6388,5688,9988,3888,994K3
10/06/20210,62%0,5487,9386,1986,0087,932K5
09/06/20211,89%1,6287,3987,3987,3987,394361
08/06/20210,11%0,0985,7786,6284,5086,6224K6
07/06/20213,68%3,0485,6882,6482,6485,6817K8
04/06/2021-3,95%-3,4082,6485,0082,6485,0045K10
02/06/2021-4,21%-3,7886,0485,9585,5986,0435K6
01/06/2021-3,48%-3,2489,8291,1788,7391,17100K8
28/05/20211,93%1,7693,0693,9593,0693,955K3
27/05/2021-2,14%-2,0091,3091,5390,7091,9061K6
26/05/20210,97%0,9093,3092,4092,4093,6032K4
25/05/2021-0,86%-0,8092,4093,5192,4093,515K2
24/05/20214,48%4,0093,2089,2089,2093,2025K97
21/05/20211,36%1,2089,2089,8088,0289,8029K8
20/05/20213,25%2,7788,0087,3086,6788,00540K23
19/05/2021-0,99%-0,8585,2384,2084,2085,239K3
18/05/20216,09%4,9486,0886,5185,9887,3022K16
17/05/2021-2,12%-1,7681,1481,1081,1081,6810K14
14/05/20211,47%1,2082,9082,6082,6083,05236K9
13/05/2021-0,49%-0,4081,7084,0281,7084,60162K7
12/05/20210,24%0,2082,1082,9582,1084,6653K8
11/05/20213,54%2,8081,9079,0579,0581,9082K5
10/05/2021-4,70%-3,9079,1082,1579,1082,1521K6
07/05/202114,17%10,3083,0084,4982,7087,30122K18
06/05/2021-10,91%-8,9072,7080,0072,5080,00571K45
05/05/2021-4,90%-4,2081,6087,0581,6088,15367K26
04/05/2021-4,72%-4,2585,8087,1085,0087,10254K25
03/05/2021-3,69%-3,4590,0592,8090,0592,8039K14
30/04/2021-1,48%-1,4093,5093,7693,0093,97264K11
29/04/2021-1,91%-1,8594,90101,1594,90101,1532K4
28/04/2021-1,29%-1,2696,7596,9596,6897,7054K6
27/04/2021-1,50%-1,4998,01102,0098,01102,0052K6
26/04/20211,75%1,7199,5096,8596,2099,5085K10
23/04/20211,86%1,7997,7997,1296,2097,7931K4
22/04/2021-2,44%-2,4096,0099,8095,0899,8062K4
20/04/2021-1,60%-1,6098,40100,1597,09100,15101K13
19/04/2021-5,26%-5,55100,00104,47100,00104,4737K6
16/04/2021-3,48%-3,81105,55110,11105,54110,1114K8
15/04/20213,07%3,26109,36106,51106,51110,07129K12
14/04/2021-4,84%-5,40106,10110,93106,10110,9315K6
13/04/20215,39%5,70111,50107,10107,10111,50139K18
12/04/2021-0,29%-0,31105,80102,95102,95106,5153K22
09/04/20211,54%1,61106,11103,50103,50106,1160K77
08/04/20212,75%2,80104,50105,10102,70105,102M451
07/04/20210,54%0,55101,70100,00100,00101,7093K90
06/04/20217,61%7,15101,1594,2094,20101,40216K164
05/04/2021-1,21%-1,1594,0096,1491,7099,00153K164
01/04/20211,22%1,1595,1595,7494,9496,8815K13
31/03/20214,10%3,7094,0091,5591,0094,0031K11
30/03/20214,03%3,5090,3087,1187,1190,4553K13
29/03/2021-1,14%-1,0086,8087,4585,0089,10111K12
26/03/2021-1,90%-1,7087,8091,3584,5091,35184K43
25/03/20210,11%0,1089,5088,1186,5590,9028K9
24/03/2021-10,30%-10,2689,4095,3589,4095,35194K94
23/03/20210,44%0,4499,6699,2299,2199,66122K3
22/03/20214,56%4,3399,2297,5997,5999,34138K23
19/03/2021-0,63%-0,6094,8995,4593,1095,45243K27
18/03/2021-14,74%-16,5195,49111,9995,49111,99585K103
17/03/202112,45%12,40112,0098,6298,62112,007K10
16/03/2021-1,68%-1,7099,60102,1098,50102,5798K14
15/03/20210,80%0,80101,30101,55100,00101,55147K9
12/03/2021-0,52%-0,53100,50102,0098,80102,0092K10
11/03/2021-1,72%-1,77101,03102,78100,22103,35120K24
10/03/2021-2,10%-2,20102,80104,85101,38106,95234K20
09/03/20219,78%9,35105,0095,6595,65105,00307K30
08/03/2021-5,20%-5,2595,65100,0095,65101,00133K20
05/03/2021-0,59%-0,60100,90101,2092,50102,75332K24
04/03/2021-1,84%-1,90101,50102,8398,21102,83476K22
03/03/2021-7,51%-8,40103,40113,05103,40113,05153K15
02/03/2021-4,89%-5,75111,80120,65111,80121,25106K19
01/03/20216,86%7,55117,55113,40113,40117,5569K5
26/02/20213,87%4,10110,00106,85106,85111,3294K15
25/02/2021-5,49%-6,15105,90111,75105,90111,75195K16
24/02/2021-1,97%-2,25112,05115,15109,04115,15134K16
23/02/2021-4,03%-4,80114,30105,08105,08114,60954K50
22/02/2021-5,18%-6,50119,10126,20119,10132,10568K23
19/02/20211,95%2,40125,60125,35118,81127,29583K21
18/02/2021-1,32%-1,65123,20123,35123,20124,4589K10
17/02/20210,04%0,05124,85118,70118,70124,85282K18
12/02/2021-0,56%-0,70124,80127,00124,80127,0011K3
11/02/2021-1,08%-1,37125,50126,40124,80127,70117K14
10/02/2021-0,93%-1,19126,87127,32122,91128,80102K20
09/02/20219,45%11,06128,06117,45117,45128,8968K6
08/02/2021-0,17%-0,20117,00119,42117,00119,4539K10
05/02/2021-0,17%-0,20117,20117,30117,00118,0992K19
04/02/20212,09%2,40117,40114,36114,19117,4083K25
03/02/20213,00%3,35115,00114,92114,92115,0026K3
02/02/2021-0,40%-0,45111,65111,75111,35112,2042K7
01/02/20214,47%4,80112,10108,60108,60112,1044K7
29/01/2021-2,63%-2,90107,30110,10107,30110,10122K7
28/01/2021-1,69%-1,90110,20107,70107,70110,2097K5
27/01/20213,37%3,65112,10108,20106,35112,80111K9
26/01/2021-6,06%-7,00108,45115,45108,45116,0585K17
22/01/20211,49%1,70115,45116,00115,15116,80271K15
21/01/2021-0,52%-0,60113,75113,70112,80114,6089K10
20/01/2021-0,26%-0,30114,35117,95114,35117,9582K10
19/01/20213,29%3,65114,65110,29110,29116,5497K7
18/01/20212,17%2,36111,00124,00107,50124,005K7
15/01/2021-0,60%-0,66108,64109,31107,60109,3186K15
14/01/2021--109,30109,29108,00109,6554K10


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito