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: RAIZ4

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
21/10/2024-1,03%-0,032,882,932,882,9335M9.560
18/10/2024-1,69%-0,052,912,962,902,9821M5.014
17/10/2024-1,66%-0,052,963,002,923,0127M6.840
16/10/20240,00%0,003,013,013,003,0636M12.491
15/10/20241,69%0,053,012,962,953,0232M6.792
14/10/20240,34%0,012,962,942,902,9836M7.537
11/10/2024-1,01%-0,032,952,972,892,9835M14.113
10/10/20240,00%0,002,982,992,963,0119M8.311
09/10/2024-1,32%-0,042,983,012,963,0233M15.697
08/10/2024-0,66%-0,023,023,022,993,0432M11.541
07/10/2024-0,33%-0,013,043,063,013,0728M7.754
04/10/2024-0,33%-0,013,053,053,033,1021M6.947
03/10/2024-3,16%-0,103,063,143,003,1559M11.263
02/10/20241,61%0,053,163,133,133,2440M11.962
01/10/20240,32%0,013,113,113,093,1746M8.717
30/09/2024-1,90%-0,063,103,133,093,1751M10.282
27/09/20243,61%0,113,163,053,043,2091M13.894
26/09/20240,33%0,013,053,043,033,1132M6.824
25/09/2024-1,94%-0,063,043,113,023,1243M10.963
24/09/20241,97%0,063,103,083,073,1551M12.216
23/09/2024-3,18%-0,103,043,143,043,1473M15.570
20/09/20242,28%0,073,143,063,043,1489M16.487
19/09/2024-0,97%-0,033,073,133,073,1422M7.029
18/09/2024-1,59%-0,053,103,133,093,1755M9.635
17/09/20241,61%0,053,153,093,073,1845M8.728
16/09/20240,32%0,013,103,103,073,1427M8.103
13/09/20240,98%0,033,093,083,063,1441M7.155
12/09/20242,34%0,073,063,002,983,0961M14.380
11/09/20241,36%0,042,992,952,943,0035M7.548
10/09/2024-1,67%-0,052,953,002,923,0042M12.067
09/09/2024-1,32%-0,043,003,042,983,0527M8.941
06/09/2024-3,18%-0,103,043,143,043,1558M10.794
05/09/20240,00%0,003,143,143,123,1835M7.598
04/09/20240,64%0,023,143,123,103,1735M9.441
03/09/2024-1,89%-0,063,123,173,123,1925M6.350
02/09/2024-0,93%-0,033,183,193,163,2018M6.722
30/08/20240,00%0,003,213,193,153,2241M11.720
29/08/2024-1,83%-0,063,213,263,173,2742M9.606
28/08/2024-0,30%-0,013,273,273,213,2938M8.200
27/08/2024-0,61%-0,023,283,293,263,3243M7.603
26/08/20240,92%0,033,303,253,203,3245M8.514
23/08/20240,93%0,033,273,223,223,3257M17.778
22/08/2024-0,31%-0,013,243,253,203,2847M6.087
21/08/2024-1,52%-0,053,253,293,223,3382M14.252
20/08/20240,00%0,003,303,313,243,3143M12.413
19/08/20240,00%0,003,303,313,283,3561M18.337
16/08/20240,61%0,023,303,293,253,3249M13.074
15/08/20240,92%0,033,283,233,213,3254M12.362
14/08/2024-4,13%-0,143,253,353,183,3598M17.381
13/08/20242,42%0,083,393,313,273,4054M12.810
12/08/20240,61%0,023,313,283,283,3545M18.469
09/08/20244,11%0,133,293,153,153,3269M19.997
08/08/20240,64%0,023,163,143,133,2047M18.665
07/08/20243,29%0,103,143,063,023,1844M16.078
06/08/20243,05%0,093,042,952,923,1176M16.904
05/08/20240,00%0,002,952,832,822,9658M14.937
02/08/2024-0,67%-0,022,952,982,923,0242M10.238
01/08/2024-0,67%-0,022,973,012,973,08102M15.623
31/07/20240,00%0,002,993,002,983,0461M11.198
30/07/2024-0,66%-0,022,993,012,983,0228M11.430
29/07/2024-1,63%-0,053,013,052,993,0845M12.659
26/07/2024-0,33%-0,013,063,073,043,1341M11.366
25/07/20241,32%0,043,073,033,023,0836M13.594
24/07/2024-0,33%-0,013,033,073,023,0844M16.480
23/07/2024-1,94%-0,063,043,083,033,1055M15.376
22/07/20241,31%0,043,103,073,053,1352M8.684
19/07/2024-1,92%-0,063,063,123,063,1636M9.023
18/07/2024-1,89%-0,063,123,183,113,1843M14.133
17/07/20242,58%0,083,183,073,073,2071M25.689
16/07/20240,32%0,013,103,093,053,1234M11.770
15/07/20240,32%0,013,093,093,073,1222M7.892
12/07/2024-0,65%-0,023,083,113,063,1339M15.041
11/07/20242,65%0,083,103,033,013,1261M11.641
10/07/2024-0,33%-0,013,023,052,983,0848M17.923
09/07/2024-0,66%-0,023,033,053,023,0735M7.537
08/07/2024-0,97%-0,033,053,113,013,1137M8.871
05/07/20243,01%0,093,083,013,013,1048M11.955
04/07/2024-0,66%-0,022,993,052,963,0646M7.380
03/07/20240,67%0,023,013,013,013,0628M10.962
02/07/20240,34%0,012,992,962,943,0359M14.044
01/07/20241,02%0,032,982,952,943,0042M11.758
28/06/2024-1,01%-0,032,952,982,913,0045M14.391
27/06/20243,83%0,112,982,882,872,9938M17.123
26/06/20240,00%0,002,872,852,822,8825M11.180
25/06/2024-0,35%-0,012,872,882,832,9024M7.292
24/06/2024-0,35%-0,012,882,902,862,9231M9.418
21/06/20243,96%0,112,892,762,752,8983M13.276
20/06/2024-0,71%-0,022,782,822,742,8540M17.216
19/06/2024-0,71%-0,022,802,812,752,8127M8.320
18/06/20241,44%0,042,822,782,772,8623M7.335
17/06/2024-0,71%-0,022,782,782,722,8136M13.505
14/06/20240,00%0,002,802,802,772,8649M11.569
13/06/20244,87%0,132,802,682,682,8256M14.541
12/06/2024-4,64%-0,132,672,842,652,8468M25.762
11/06/20242,94%0,082,802,722,722,8243M14.865
10/06/20240,74%0,022,722,712,672,7637M15.838
07/06/2024-1,10%-0,032,702,702,672,7435M12.422
06/06/20240,37%0,012,732,722,722,8063M10.099
05/06/20240,37%0,012,722,692,652,7778M18.337
04/06/2024-3,21%-0,092,712,802,692,8061M18.346
03/06/2024-1,75%-0,052,802,862,802,8937M18.909
31/05/2024-0,70%-0,022,852,872,822,9238M15.472
29/05/20240,70%0,022,872,852,822,9146M21.914
28/05/2024-1,72%-0,052,852,942,852,9536M11.831
27/05/20242,47%0,072,902,842,842,9433M13.498
24/05/20240,00%0,002,832,812,802,8520M5.895
23/05/20240,71%0,022,832,812,762,8457M16.414
22/05/2024-4,10%-0,122,812,922,782,9386M26.505
21/05/2024-0,34%-0,012,932,942,902,9745M13.419
20/05/2024-1,01%-0,032,942,982,933,0136M11.812
17/05/2024-1,66%-0,052,973,022,973,0223M6.519
16/05/2024-0,33%-0,013,023,052,943,0548M11.611
15/05/20241,00%0,033,033,002,973,0339M20.901
14/05/20240,67%0,023,002,912,903,0257M28.488
13/05/2024-1,32%-0,042,983,022,963,0542M12.824
10/05/2024-1,63%-0,053,023,063,003,0826M13.051
09/05/2024-1,60%-0,053,073,093,033,1032M13.469
08/05/2024-2,50%-0,083,123,173,123,1926M9.837
07/05/20241,27%0,043,203,203,163,2126M7.264
06/05/2024-2,17%-0,073,163,213,163,2851M18.843
03/05/20242,87%0,093,233,193,173,2878M18.593
02/05/20242,61%0,083,143,103,093,2047M17.573
30/04/2024-0,33%-0,013,063,063,033,0923M12.362
29/04/20240,00%0,003,073,073,043,1022M13.780
26/04/20240,33%0,013,073,073,043,1123M11.725
25/04/20240,33%0,013,063,053,033,1124M8.942
24/04/2024-0,65%-0,023,053,083,003,1143M13.765
23/04/2024-1,60%-0,053,073,083,053,1442M12.824
22/04/20243,31%0,103,123,032,993,1451M18.064
19/04/20243,07%0,093,022,932,913,0566M17.269
18/04/2024-1,35%-0,042,932,992,883,0290M20.447
17/04/20240,68%0,022,972,992,933,0273M23.062
16/04/2024-1,67%-0,052,952,992,923,0271M24.650
15/04/2024--3,003,113,003,1172M18.296


*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

© 2017-2024 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