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
22/10/20211,01%6,52651,52648,32647,56652,5814K5
21/10/20213,37%21,00645,00630,00630,00648,2779K4
20/10/20211,89%11,55624,00624,00624,00624,006241
19/10/20212,69%16,05612,45610,00610,00612,452K4
18/10/2021-1,46%-8,81596,40605,21594,60605,2163K6
15/10/2021-1,88%-11,59605,21605,73605,21605,7336K2
14/10/20211,50%9,12616,80615,00608,72620,0049K8
11/10/2021-0,48%-2,93607,68607,68607,68607,686071
08/10/20210,64%3,89610,61604,07604,07610,61668K3
07/10/20210,35%2,09606,72615,00606,72615,009K10
06/10/20210,18%1,09604,63604,63604,63604,631K2
05/10/2021-1,70%-10,46603,54611,22603,54611,228K3
04/10/20210,36%2,18614,00613,45611,00614,00155K4
01/10/2021-7,82%-51,88611,82663,70609,39663,7023K12
30/09/2021-0,04%-0,26663,70663,95663,70663,9568K2
29/09/2021-0,10%-0,68663,96664,62663,96664,627K2
28/09/2021-0,06%-0,40664,64652,58652,50664,6490K4
27/09/2021-2,84%-19,46665,04667,74665,04669,1257K3
23/09/20210,39%2,68684,50684,50684,50684,50137K1
22/09/2021-0,63%-4,30681,82681,95681,82681,9555K3
21/09/2021-1,29%-8,98686,12690,36686,12693,60144K5
20/09/20211,04%7,16695,10695,10695,10695,101K1
17/09/2021-0,14%-0,98687,94687,93687,93687,9418K2
16/09/20210,40%2,77688,92688,92688,92688,922K1
15/09/20210,80%5,43686,15686,12686,12690,00187K3
14/09/20211,36%9,14680,72675,34675,34680,721M15
13/09/2021-2,49%-17,16671,58671,58671,58671,58134K1
10/09/20211,91%12,94688,74680,00680,00690,09136K85
09/09/2021-4,95%-35,20675,80688,70675,80688,7063K3
08/09/2021-0,13%-0,90711,00706,00706,00715,5327K6
03/09/20210,97%6,87711,90704,90704,90711,90168K6
02/09/2021-0,01%-0,08705,03705,03705,03705,037051
01/09/20211,14%7,93705,11698,50698,50705,184K3
31/08/2021-1,13%-8,00697,18694,50694,50697,1876K2
30/08/20210,94%6,58705,18703,72703,72705,181K2
27/08/2021-0,30%-2,10698,60697,59694,40698,604K4
26/08/2021-0,29%-2,02700,70700,70700,70707,7014K5
24/08/2021-2,40%-17,28702,72711,36695,00712,0036K12
23/08/20210,40%2,90720,00714,68714,68720,0063K3
20/08/20210,43%3,10717,10719,93717,10726,3328K6
19/08/20214,52%30,90714,00700,00700,00714,0066K10
18/08/2021-0,38%-2,64683,10700,35683,10700,3536K2
17/08/20213,20%21,24685,74664,50664,50686,40854K166
16/08/20211,42%9,30664,50655,99652,08664,50247K9
13/08/20212,79%17,76655,20645,12645,12655,205K2
12/08/20210,38%2,44637,44637,44637,44637,44116K3
11/08/2021-0,69%-4,38635,00637,00635,00637,0036K2
10/08/2021-2,24%-14,62639,38645,00639,38645,00225K4
09/08/20218,28%50,00654,00654,00654,00654,0033K1
05/08/2021-2,64%-16,37604,00592,80592,80604,003K2
04/08/20212,66%16,07620,37615,00615,00620,371K2
03/08/20211,43%8,50604,30604,30604,30604,30121K1
02/08/20210,18%1,08595,80593,00593,00595,801K2
30/07/20210,53%3,12594,72594,72594,72594,729K1
29/07/20210,17%1,03591,60596,50588,60596,5092K4
27/07/2021-1,61%-9,67590,57596,99590,57596,994K2
26/07/2021-2,19%-13,42600,24604,51600,24604,51422K17
23/07/20210,20%1,22613,66613,66613,66613,662K1
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
25/03/2021--527,00516,00516,00527,00208K11


*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