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

papéis
mais

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
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
15/04/2024-3,23%-0,103,003,113,003,1172M18.296
12/04/2024-0,96%-0,033,103,123,083,1665M19.183
11/04/2024-4,57%-0,153,133,293,133,2987M24.161
10/04/2024-3,81%-0,133,283,413,253,4272M17.728
09/04/20241,49%0,053,413,373,363,4237M11.596
08/04/20240,60%0,023,363,343,323,3853M10.573
05/04/2024-0,60%-0,023,343,363,323,3935M11.010
04/04/20240,00%0,003,363,363,323,4983M18.843
03/04/20240,60%0,023,363,323,293,4042M16.596
02/04/2024-0,60%-0,023,343,363,303,3651M24.979
01/04/2024-5,08%-0,183,363,533,343,53100M25.283
28/03/20243,51%0,123,543,423,413,62101M17.779
27/03/20245,23%0,173,423,243,213,46167M29.560
26/03/2024-3,27%-0,113,253,353,203,3696M20.603
25/03/2024-1,47%-0,053,363,413,333,4255M17.110
22/03/2024-3,12%-0,113,413,503,393,5052M12.146
21/03/2024-2,49%-0,093,523,613,483,6338M7.471
20/03/20242,27%0,083,613,543,523,6537M7.359
19/03/20241,73%0,063,533,493,483,5534M7.077
18/03/20240,29%0,013,473,483,433,4938M8.496
15/03/2024-1,14%-0,043,463,493,463,5120M6.975
14/03/2024-0,28%-0,013,503,513,473,5320M8.848
13/03/2024-0,28%-0,013,513,523,503,5525M10.531
12/03/20240,86%0,033,523,503,483,5531M10.567
11/03/20240,29%0,013,493,483,463,5430M9.874
08/03/20240,00%0,003,483,453,453,5537M14.661
07/03/2024-0,85%-0,033,483,513,453,5436M8.758
06/03/2024-0,85%-0,033,513,553,483,5769M11.566
05/03/2024-2,21%-0,083,543,623,513,6391M18.499
04/03/20241,40%0,053,623,583,583,6556M12.701
01/03/20240,85%0,033,573,563,543,6892M15.297
29/02/2024-3,28%-0,123,543,663,503,66106M25.030
28/02/2024-1,88%-0,073,663,723,643,7392M8.964
27/02/20241,08%0,043,733,723,713,7961M22.035
26/02/20240,00%0,003,693,683,613,7331M7.012
23/02/2024-4,16%-0,163,693,843,683,8564M21.816
22/02/2024-0,52%-0,023,853,893,813,9066M16.733
21/02/20240,26%0,013,873,873,833,9250M7.557
20/02/20240,26%0,013,863,823,813,8733M6.816
19/02/2024-1,03%-0,043,853,903,823,9329M12.242
16/02/20241,83%0,073,893,843,803,9240M14.802
15/02/2024-1,29%-0,053,823,883,803,9345M10.502
14/02/2024-0,26%-0,013,873,883,823,9540M8.824
09/02/2024-1,02%-0,043,884,003,884,0786M19.437
08/02/2024-0,25%-0,013,923,933,863,9535M13.029
07/02/20242,08%0,083,933,863,853,9733M9.774
06/02/20242,12%0,083,853,783,753,9240M12.339
05/02/2024-0,26%-0,013,773,783,733,8128M10.202
02/02/2024-1,05%-0,043,783,843,763,8840M14.299
01/02/2024-0,26%-0,013,823,833,743,8637M10.027
31/01/20240,79%0,033,833,813,783,9044M6.628
30/01/2024-0,26%-0,013,803,813,763,8629M6.431
29/01/20241,87%0,073,813,743,713,8355M9.698
26/01/20240,27%0,013,743,733,713,7820M6.524
25/01/20240,27%0,013,733,713,683,7521M5.915
24/01/2024-0,27%-0,013,723,773,663,7730M6.594
23/01/20242,19%0,083,733,683,663,7728M8.806
22/01/2024-2,41%-0,093,653,743,603,7539M22.697
19/01/20241,36%0,053,743,713,603,7635M10.595
18/01/2024-0,81%-0,033,693,753,663,7736M9.234
17/01/2024-1,85%-0,073,723,793,673,8042M12.605
16/01/2024-5,25%-0,213,793,983,733,98105M17.035
15/01/20240,00%0,004,003,993,954,0120M4.574
12/01/20241,78%0,074,003,943,924,0561M8.837
11/01/2024-3,20%-0,133,934,063,904,0888M10.120
10/01/2024-0,98%-0,044,064,104,014,1035M8.080
09/01/20241,23%0,054,104,034,004,1039M4.916
08/01/20240,25%0,014,054,044,004,0735M5.892
05/01/20240,50%0,024,044,003,974,1046M7.998
04/01/2024--4,024,113,994,1243M6.981


*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