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: R1LC34

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
08/05/20253,10%21,50714,42714,42714,42714,424K1
07/05/20251,80%12,24692,92687,48687,48692,926K5
06/05/20250,42%2,86680,68660,28660,28680,688K2
05/05/20253,20%20,99677,82672,80672,80677,827K2
02/05/20255,71%35,45656,83653,44653,44656,835K8
25/04/2025-0,86%-5,38621,38619,92616,14625,376K9
24/04/20253,35%20,34626,76625,67622,60627,086K7
23/04/20252,78%16,42606,42623,40606,42623,4011K15
16/04/20250,00%0,00590,00590,00590,00590,005901
15/04/20250,72%4,20590,00590,00590,00590,005901
14/04/20253,68%20,80585,80587,06578,28594,708K14
11/04/20250,44%2,49565,00565,00565,00565,008K1
10/04/2025-7,79%-47,49562,51610,00562,51610,0049K77
09/04/202511,52%63,00610,00610,00610,00610,006101
08/04/2025-3,17%-17,92547,00570,00547,00570,002K2
07/04/2025-3,93%-23,08564,92560,28559,95581,706K11
04/04/20255,23%29,22588,00538,00538,00599,9714K24
03/04/2025-17,22%-116,22558,78551,00551,00562,114K7
02/04/20253,72%24,21675,00666,80666,80675,003K3
01/04/20253,21%20,25650,79647,64647,64650,791K2
31/03/20251,66%10,29630,54610,08610,08632,405K8
28/03/2025-8,79%-59,75620,25623,00610,99623,0011K18
26/03/20251,48%9,92680,00670,08670,08680,007K10
24/03/20253,87%24,96670,08670,08670,08670,086701
21/03/20250,07%0,45645,12645,12645,12645,123K1
20/03/20251,25%7,93644,67644,67644,67644,676441
19/03/2025-0,91%-5,86636,74631,16631,16637,985K8
18/03/20252,41%15,12642,60642,60642,60642,606421
14/03/2025-0,68%-4,32627,48616,86616,86631,899K14
13/03/2025-4,80%-31,85631,80639,60631,15639,602K3
12/03/20252,16%14,05663,65661,05659,10663,652K3
11/03/2025-2,54%-16,94649,60654,00649,60654,002K2
07/03/2025-8,40%-61,11666,54671,37650,67671,3715K20
05/03/2025-8,14%-64,51727,65727,65727,65727,657271
28/02/20250,26%2,03792,16786,32786,32795,5713K17
27/02/2025-1,99%-16,06790,13790,41788,80790,415K6
26/02/20253,89%30,19806,19806,19806,19806,198061
25/02/2025-2,39%-19,00776,00770,00770,00780,0014K18
24/02/2025-0,36%-2,86795,00784,80784,80795,006K3
21/02/2025-2,01%-16,40797,86815,08797,86815,084K5
20/02/2025-1,39%-11,48814,26814,26814,26814,262K2
19/02/20251,13%9,26825,74812,62812,62829,8410K12
18/02/20250,44%3,57816,48815,67815,67816,482K2
14/02/20250,84%6,76812,91817,60812,00817,607K8
13/02/20252,23%17,57806,15797,90797,90806,1512K15
12/02/20250,20%1,56788,58787,80787,80788,586K8
11/02/20250,33%2,55787,02783,12776,10787,0217K22
07/02/2025-0,59%-4,65784,47780,96779,52784,475K7
06/02/20259,07%65,63789,12830,00785,52830,0069K54
05/02/20251,29%9,23723,49722,00722,00723,491K2
04/02/2025-0,53%-3,82714,26727,00713,80727,0415K21
03/02/2025-5,39%-40,92718,08710,00710,00718,082K3
30/01/20250,36%2,76759,00762,75756,24763,1421K27
29/01/20250,30%2,24756,24756,70756,24761,7621K28
28/01/20253,03%22,14754,00743,60743,60754,001K2
27/01/2025-2,94%-22,20731,86731,86731,86731,867311
23/01/20251,05%7,81754,06746,55746,55755,841M66
22/01/20250,00%0,01746,25746,10746,10747,7582K110
21/01/20251,86%13,64746,24743,87743,87750,4426K33
17/01/20251,95%14,04732,60729,08729,08732,6011K15
16/01/20250,00%0,00718,56718,56718,56718,561K1
14/01/2025-4,62%-34,80718,56723,36714,96726,4812K16
10/01/20250,85%6,36753,36747,00747,00753,365K2
08/01/20250,74%5,52747,00747,00747,00747,007471
07/01/2025-0,21%-1,56741,48740,74739,26748,1453K71
06/01/20255,67%39,90743,04744,00742,32744,4821K21
18/12/2024-0,26%-1,86703,14703,50703,14703,504K2
16/12/20240,71%5,00705,00704,34704,34705,001M5
02/12/202413,11%81,12700,00700,44700,00700,441K2
11/11/20246,49%37,72618,88618,88618,88618,882K1
05/11/20242,45%13,92581,16581,16581,16581,165811
22/10/2024-1,86%-10,74567,24567,24567,24567,242K1
16/10/20241,27%7,26577,98586,53577,98587,105K6
15/10/20240,43%2,42570,72577,49570,72577,49230K2
14/10/20249,89%51,16568,30568,30568,30568,30998K1
23/09/20241,00%5,14517,14517,14517,14517,145171
20/09/20246,15%29,65512,00512,00512,00512,003K1
11/09/20248,38%37,30482,35482,35482,35482,352K1
16/08/2024-3,96%-18,37445,05445,05445,05445,054451
22/07/20240,00%0,00463,42463,42463,42463,421K1
19/07/2024-7,75%-38,94463,42500,92461,06500,923K4
20/06/20240,00%0,00502,36502,36502,36502,365021
19/06/202410,89%49,33502,36502,36502,36502,362K1
28/05/20242,45%10,83453,03453,03453,03453,034531
24/05/20243,80%16,20442,20438,00438,00442,201K2
23/05/2024-1,03%-4,43426,00426,00426,00426,004261
22/05/20241,28%5,43430,43430,43430,43430,434301
21/05/2024-1,65%-7,15425,00425,00425,00425,008501
24/04/20242,66%11,18432,15432,15432,15432,154321
09/04/2024-3,66%-15,98420,97420,97420,97420,974201
04/04/20240,00%0,00436,95436,95436,95436,954K1
03/04/2024-5,22%-24,05436,95437,40436,95437,402K3
26/03/2024-2,98%-14,17461,00461,00461,00461,004611
21/03/20242,42%11,22475,17475,17475,17475,171K1
22/02/20244,55%20,18463,95463,95463,95463,954631
15/02/20242,56%11,07443,77443,77443,77443,774431
09/02/202418,01%66,03432,70432,70432,70432,704321
06/02/20243,61%12,79366,67366,67366,67366,673661
31/01/2024-0,09%-0,32353,88353,88353,88353,8835K1
26/01/20242,00%6,93354,20354,20354,20354,2028K1
24/01/2024-0,22%-0,77347,27347,27347,27347,273471
11/01/2024-0,96%-3,36348,04348,04348,04348,047K1
05/01/2024-1,01%-3,60351,40352,10351,40352,107032
02/01/2024-0,05%-0,17355,00355,99355,00355,997102
26/12/20230,97%3,42355,17351,75351,75355,177062
21/12/20230,00%0,00351,75351,75351,75351,752K7
18/12/20235,03%16,85351,75351,75351,75351,753511
13/12/20230,58%1,93334,90334,90334,90334,903341
12/12/202320,24%56,05332,97335,61332,97335,616682
19/09/2023-1,10%-3,08276,92276,92276,92276,926K1
18/09/2023-8,96%-27,57280,00280,26280,00280,286K3
20/07/20232,16%6,49307,57306,77306,77307,572K2
06/07/2023-1,93%-5,92301,08311,78301,08311,786122
06/03/2023-0,47%-1,45307,00306,01305,04308,4616K11
22/02/2023-1,84%-5,79308,45308,45308,45308,453K1
17/02/2023-2,96%-9,60314,24312,64312,64317,1149K6
15/02/20231,61%5,12323,84362,80318,60362,80134K24
14/02/20231,51%4,73318,72322,00313,84322,0092K14
30/01/20233,35%10,19313,99313,99313,99313,993131
17/01/20230,12%0,35303,80303,80303,80303,802K1
13/01/20230,00%0,00303,45303,45303,45303,453031
11/01/20234,10%11,95303,45291,51291,51303,4510K10
08/12/20225,43%15,01291,50273,18273,18291,501K4
11/11/202221,97%49,80276,49276,49276,49276,498291
10/10/2022-0,59%-1,34226,69226,69226,69226,694531
26/09/20222,15%4,79228,03228,03228,03228,032281
23/09/2022-2,94%-6,76223,24223,71223,24223,711K2
02/09/2022-6,69%-16,50230,00230,00230,00230,004601
15/08/2022-5,38%-14,02246,50246,53246,50246,534932
09/08/2022-1,23%-3,24260,52260,52260,52260,522601
08/08/20223,83%9,74263,76263,76263,76263,765272
01/08/2022-2,41%-6,27254,02254,02254,02254,022541
25/07/2022-2,33%-6,20260,29260,29260,29260,297801
20/07/2022--266,49266,49266,49266,497992


*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