papéis
login
mais

Cotação atual, histórico e gráfico do papel: REGN34

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
22/07/20210,91%5,51612,44605,12605,12612,44155K10
21/07/2021-0,99%-6,07606,93603,90603,90606,93215K2
20/07/2021-0,33%-2,00613,00615,73613,00620,0325K6
19/07/20212,91%17,40615,00607,32604,80616,2588K8
16/07/2021-1,18%-7,15597,60597,60597,60597,601K1
15/07/20212,33%13,75604,75591,00591,00604,7523K3
14/07/2021-1,01%-6,00591,00591,00591,00591,0059K1
13/07/20210,34%2,04597,00597,00597,00597,005971
12/07/2021-1,82%-11,04594,96607,46591,70610,5078K9
08/07/2021-1,46%-9,00606,00608,77601,46608,7715K7
07/07/20211,40%8,48615,00615,00614,27620,0038K5
06/07/20212,98%17,53606,52596,68596,68606,52141K10
02/07/20211,92%11,09588,99572,24572,24593,0864K7
01/07/20213,80%21,16577,90548,24548,24581,76239K111
30/06/20213,68%19,75556,74557,06556,74560,52474K7
29/06/2021-0,83%-4,51536,99536,89536,89538,008K3
28/06/20210,18%0,97541,50552,30541,50565,0029K12
25/06/20211,79%9,53540,53529,20529,20540,533K3
24/06/20210,10%0,53531,00525,76525,76532,009K3
22/06/2021-1,75%-9,45530,47531,36530,47533,52313K13
21/06/2021-1,20%-6,56539,92539,92539,92548,0011K4
18/06/20211,06%5,73546,48540,75540,75546,4877K8
17/06/20211,13%6,05540,75531,06530,00540,757K5
16/06/20210,02%0,09534,70534,62532,00534,7032K5
15/06/20210,20%1,09534,61535,00534,61535,001K2
14/06/2021-0,90%-4,86533,52531,90530,11533,5232K5
11/06/20210,18%0,96538,38540,00534,60540,0013K3
10/06/20211,42%7,53537,42533,00533,00539,5415K4
09/06/20213,90%19,89529,89526,32526,32529,896K3
08/06/2021-2,41%-12,60510,00521,04510,00521,04179K3
07/06/20211,65%8,48522,60520,00520,00522,6016K4
04/06/20210,34%1,72514,12514,09513,07515,68514K44
02/06/2021-0,81%-4,18512,40515,00508,56515,0015K19
01/06/2021-1,23%-6,42516,58516,50516,50518,0011K5
28/05/20210,91%4,73523,00523,87523,00523,8710K2
27/05/2021-2,12%-11,24518,27525,00516,90525,00161K4
25/05/2021-0,94%-5,05529,51527,56527,56529,5111K5
24/05/2021-1,90%-10,33534,56535,66534,56535,664K3
21/05/2021-0,38%-2,09544,89544,89544,89544,895441
20/05/20212,21%11,84546,98538,92538,92547,0016K3
19/05/2021-1,53%-8,31535,14543,24534,95543,24270K3
18/05/2021-1,72%-9,51543,45545,87543,45545,873K2
17/05/20211,55%8,46552,96549,72546,48552,964K5
14/05/20210,00%0,00544,50544,50544,50544,5056K2
13/05/20211,21%6,50544,50539,00539,00544,5055K5
12/05/20211,51%8,00538,00520,50520,50542,00328K6
10/05/20212,81%14,50530,00521,50521,50530,003K2
07/05/2021-2,46%-13,00515,50520,20514,50520,20250K4
06/05/20210,57%3,00528,50525,00525,00528,507K2
05/05/20210,19%1,00525,50524,50518,50525,5011K4
04/05/2021-0,19%-1,00524,50524,00522,00529,0069K9
03/05/2021-0,57%-3,00525,50528,00525,50528,0023K3
30/04/20211,15%6,00528,50516,00516,00529,00144K14
29/04/2021-0,95%-5,00522,50523,00522,50523,00157K2
28/04/2021-1,77%-9,50527,50527,50526,50529,5034K6
27/04/2021-1,29%-7,00537,00544,00537,00544,0037K7
26/04/20211,30%7,00544,00533,01533,01544,005K6
23/04/2021-0,56%-3,00537,00533,50533,50540,00230K9
22/04/2021-4,09%-23,00540,00545,50540,00545,5011K2
20/04/20211,44%8,00563,00552,90552,90563,00103K7
19/04/2021-2,03%-11,50555,00566,50555,00566,5067K7
16/04/20211,61%9,00566,50565,50562,50567,4333K11
15/04/20211,73%9,50557,50560,00553,00561,00229K14
14/04/20210,18%1,00548,00548,00543,00548,0057K5
13/04/20211,11%6,00547,00554,50540,83554,50165K14
12/04/20211,12%6,00541,00533,00533,00543,50132K7
09/04/2021-0,47%-2,50535,00537,65532,00539,00166K10
08/04/2021-0,65%-3,50537,50534,50534,50540,9111K3
07/04/20210,09%0,50541,00537,50537,50541,003K3
06/04/2021-1,10%-6,00540,50546,50540,50549,5040K7
05/04/20211,39%7,50546,50532,81532,81550,5061K9
01/04/20211,13%6,00539,00547,00539,00547,003K5
31/03/2021-4,22%-23,50533,00540,00532,50540,00147K6
29/03/20212,68%14,50556,50550,00546,00560,0058K13
26/03/20212,85%15,00542,00540,50540,50542,0056K3
25/03/20211,93%10,00527,00516,00516,00527,00208K11
24/03/20210,68%3,50517,00520,50514,50520,5012K4
23/03/2021-4,20%-22,50513,50540,23513,50540,23242K13
22/03/20212,58%13,50536,00531,00531,00536,006K5
19/03/2021-2,25%-12,00522,50525,00521,00525,009K5
18/03/2021-3,35%-18,50534,50567,42534,50567,4256K5
17/03/20212,12%11,50553,00557,22548,50562,0062K12
16/03/2021-0,55%-3,00541,50541,50539,50544,5048K6
15/03/20214,51%23,50544,50525,00525,00544,5010K10
12/03/2021-1,23%-6,50521,00519,00518,83521,00161K3
11/03/2021-0,66%-3,50527,50533,67527,50533,672K3
10/03/2021-3,37%-18,50531,00537,00531,00542,003K4
09/03/20211,76%9,50549,50546,48546,48557,0060K10
08/03/20212,96%15,50540,00527,01527,01542,0071K11
05/03/20214,69%23,50524,50516,20510,00526,5010K15
04/03/2021-2,91%-15,00501,00489,99489,99504,5076K11
03/03/2021-0,15%-0,75516,00517,50516,00521,0022K6
02/03/2021-0,34%-1,75516,75496,00496,00523,5020K10
01/03/20211,57%8,00518,50511,50510,50518,5012K9
26/02/20211,65%8,30510,50500,00499,00510,5094K8
25/02/20210,64%3,20502,20504,00500,00505,0033K10
24/02/2021-1,67%-8,50499,00513,00499,00513,0020K11
23/02/20211,20%6,00507,50501,50489,00507,5096K21
22/02/2021-1,67%-8,50501,50513,00501,50516,00426K21
19/02/2021-1,35%-7,00510,00517,00506,00520,0053K12
18/02/2021-1,34%-7,00517,00518,00517,00522,506K5
17/02/20210,19%1,00524,00522,80514,50524,00561K14
12/02/2021-0,66%-3,50523,00542,00519,50542,0028K17
11/02/2021-0,09%-0,50526,50522,50522,45531,0017K15
10/02/20210,59%3,10527,00523,01523,01534,0054K19
09/02/2021-1,34%-7,10523,90531,00523,90540,0088K35
08/02/2021-1,70%-9,20531,00542,50527,40542,50156K34
05/02/2021-0,41%-2,20540,20549,00534,30568,1650K23
04/02/20212,84%15,00542,40529,40529,40542,4019K11
03/02/2021-2,14%-11,55527,40539,05527,30543,8086K19
02/02/2021-2,28%-12,55538,95552,10538,50552,1153K23
01/02/2021-0,49%-2,70551,50577,99550,70577,99312K21
29/01/20210,53%2,90554,20555,70550,80561,8618K12
28/01/2021-1,22%-6,80551,30558,60551,30576,2050K20
27/01/2021-5,10%-30,00558,10591,07558,00592,40115K27
26/01/2021-1,49%-8,90588,10603,00579,90609,0443K22
22/01/20213,92%22,50597,00578,60578,60601,30677K32
21/01/2021-0,50%-2,90574,50578,10570,00578,1025K10
20/01/20210,77%4,40577,40575,00565,00577,40174K24
19/01/20212,89%16,10573,00560,60553,10574,90109K31
18/01/20210,32%1,80556,90538,10538,10559,2055K22
15/01/20211,50%8,23555,10550,00544,40555,10104K19
14/01/20210,53%2,86546,87550,20539,02551,101M22
13/01/20210,22%1,21544,01572,00538,10572,00104K34
12/01/2021-2,02%-11,21542,80570,00540,50570,0070K32
11/01/20213,05%16,40554,01544,01539,50554,01146K37
08/01/20213,76%19,50537,61547,77519,60547,77167K36
07/01/20213,87%19,31518,11515,00498,80518,7991K23
06/01/2021-2,39%-12,20498,80515,00494,20515,00143K23
05/01/20210,51%2,59511,00516,07508,40516,0727K15
04/01/20211,80%9,01508,41499,70499,70509,7058K63
30/12/2020-0,73%-3,69499,40523,20497,50523,205M29
29/12/2020-1,00%-5,10503,09506,60502,40508,1956K16
28/12/2020--508,19540,00506,51540,0023K17


*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