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: RIOT34

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
24/06/2024-0,46%-1,66358,50357,69357,12361,19194K57
21/06/2024-2,13%-7,84360,16361,08359,00361,231M54
20/06/20242,37%8,53368,00360,55359,74368,002M143
19/06/2024-0,70%-2,53359,47358,75357,59359,4739K9
18/06/20241,15%4,10362,00360,00358,00362,50567K57
17/06/20240,50%1,77357,90355,02353,53358,454M199
14/06/2024-0,72%-2,57356,13355,00353,19358,204M79
13/06/2024-1,23%-4,47358,70355,90355,90361,141M58
12/06/20241,15%4,13363,17362,48362,21368,633M851
11/06/2024-2,05%-7,51359,04367,42354,40367,42438K61
10/06/20241,33%4,80366,55362,01362,01367,414M93
07/06/2024-0,45%-1,62361,75363,37358,25363,372M80
06/06/20240,78%2,82363,37361,28359,26363,843M100
05/06/20240,18%0,66360,55359,45350,01361,082M461
04/06/2024-0,89%-3,25359,89363,86357,47363,863M78
03/06/2024-0,90%-3,28363,14366,42359,66367,043M453
31/05/20241,05%3,82366,42366,28363,36367,92442K81
29/05/2024-0,83%-3,05362,60365,65361,37365,651M510
28/05/2024-2,31%-8,63365,65369,26365,18370,365M157
27/05/20241,07%3,96374,28370,20367,72374,2832K49
24/05/20240,63%2,32370,32368,70368,70373,541M42
23/05/2024-0,80%-2,97368,00371,25368,00373,25918K53
22/05/2024-1,16%-4,37370,97375,34369,90375,443M675
21/05/20240,68%2,53375,34374,31374,31378,882M65
20/05/2024-0,29%-1,10372,81373,92372,81377,343M849
17/05/20241,39%5,11373,91371,01371,01375,923M327
16/05/20241,95%7,06368,80364,68364,24368,805M117
15/05/20241,02%3,66361,74363,24356,76363,2455K33
14/05/2024-0,67%-2,42358,08359,16356,87360,24743K42
13/05/20240,04%0,14360,50358,20357,85362,1531K23
10/05/2024-0,08%-0,28360,36362,10360,36362,504M79
09/05/20242,75%9,66360,64357,70357,70361,804M83
08/05/2024-1,14%-4,06350,98350,28350,27352,442M148
07/05/20240,44%1,54355,04355,49354,22356,6520K29
06/05/20240,90%3,15353,50352,10351,05354,55729K62
03/05/20240,16%0,57350,35346,85346,85350,35721K20
02/05/2024-0,86%-3,02349,78352,80345,10352,804M1.848
30/04/2024-0,12%-0,44352,80354,80352,12355,74738K62
29/04/20241,12%3,91353,24351,39350,00353,24897K40
26/04/20240,49%1,72349,33351,40348,95351,411M26
25/04/2024-0,90%-3,17347,61348,62345,45351,403M122
24/04/20242,79%9,53350,78348,34348,34351,22923K515
23/04/2024-2,11%-7,35341,25342,41340,65343,00785K39
22/04/20240,04%0,13348,60348,61346,50348,61731K57
19/04/20240,42%1,47348,47348,33346,50350,701M35
18/04/2024-0,81%-2,82347,00354,01347,00355,60735K79
17/04/20241,01%3,50349,82354,00348,70354,973M435
16/04/20240,43%1,49346,32343,20341,60347,083M93
15/04/20241,93%6,53344,83342,37342,37352,242M189
12/04/20240,24%0,81338,30343,01338,30348,163M98
11/04/2024-0,15%-0,51337,49337,99332,31337,9920K57
10/04/20240,32%1,07338,00333,20331,50338,001M729
09/04/20241,53%5,09336,93338,05333,80338,05758K116
08/04/20243,80%12,16331,84329,92328,64332,841M101
05/04/2024-1,03%-3,32319,68318,96317,24320,3230K49
04/04/2024-0,93%-3,04323,00327,69321,20327,69737K39
03/04/2024-0,79%-2,60326,04329,29324,38330,007M1.839
02/04/20240,98%3,20328,64329,00327,68329,001M56
01/04/20241,80%5,74325,44320,36320,36326,405M472
28/03/20241,24%3,91319,70318,10315,52320,004M79
27/03/20241,56%4,84315,79312,79312,79316,153M53
26/03/2024-1,44%-4,54310,95314,24310,22314,2439K46
25/03/2024-0,51%-1,63315,49317,12315,49319,1956K36
22/03/2024-1,05%-3,38317,12318,67315,84318,6721K32
21/03/20240,57%1,83320,50320,96319,04322,4518K49
20/03/20242,90%8,98318,67315,43314,90318,6749K24
19/03/2024-0,67%-2,10309,69316,51309,69317,7564K52
18/03/20240,43%1,34311,79314,65311,79314,65111K35
15/03/20240,25%0,76310,45308,76308,45310,93121K37
14/03/2024-1,48%-4,65309,69314,34308,00314,3453K40
13/03/20240,79%2,46314,34311,88309,69315,58141K51
12/03/20241,18%3,64311,88316,07311,86316,07247K32
11/03/2024-1,27%-3,97308,24308,00304,03312,21160K62
08/03/2024-0,87%-2,74312,21313,97312,00316,51330K34
07/03/2024-1,91%-6,14314,95308,81308,81317,50191K39
06/03/20241,31%4,16321,09322,15317,00327,6854K39
05/03/2024-1,06%-3,39316,93317,00316,50322,2883K49
04/03/2024-0,89%-2,88320,32323,21319,70323,2120K20
01/03/20240,77%2,48323,20320,72319,68323,82262K774
29/02/20241,25%3,96320,72317,02317,02324,4823K42
28/02/2024-1,27%-4,08316,76320,50316,48320,50250K35
27/02/20240,11%0,34320,84316,87316,87325,4423K53
26/02/2024-2,64%-8,70320,50329,00320,00329,0061K46
23/02/20240,86%2,80329,20329,18328,98331,9835K54
22/02/20241,19%3,84326,40325,72324,00326,40409K53
21/02/2024-1,07%-3,50322,56326,08320,96326,0889K44
20/02/2024-5,76%-19,92326,06333,13324,02333,20126K107
19/02/20240,00%0,00345,98348,49339,21348,49147K3
16/02/20242,89%9,71345,98345,07344,50348,1618K46
15/02/20240,79%2,62336,27334,58332,76336,837K14
14/02/2024-0,60%-2,02333,65332,97331,65333,6512K19
09/02/2024-1,37%-4,67335,67337,28334,47337,28136K38
08/02/20240,50%1,69340,34340,34338,27341,7023K61
07/02/2024-0,30%-1,01338,65339,31337,62339,3212K29
06/02/20240,85%2,86339,66337,96337,62339,6621K56
05/02/2024-1,73%-5,92336,80335,58335,58337,958K17
02/02/2024-0,26%-0,90342,72343,62342,72343,625K3
01/02/2024-0,43%-1,48343,62345,10342,46345,78235K462
31/01/2024-0,70%-2,45345,10347,58344,40348,6119K24
30/01/2024-1,10%-3,85347,55348,25346,15349,30322K44
29/01/20241,21%4,20351,40347,25346,85351,4048K27
26/01/20240,91%3,12347,20348,25347,20349,30278K34
25/01/2024-0,10%-0,34344,08344,61341,70345,30177K22
24/01/20241,20%4,08344,42345,79344,42347,8213K15
23/01/20241,42%4,76340,34342,13340,34345,4443K20
22/01/2024-0,99%-3,35335,58332,49331,50339,7022K26
19/01/2024-0,89%-3,05338,93339,32335,92339,3322K39
18/01/20241,58%5,33341,98339,21339,21341,9819K12
17/01/2024-1,38%-4,71336,65338,00335,58338,00220K31
16/01/2024-0,89%-3,08341,36342,00339,45344,08241K165
15/01/20241,31%4,44344,44339,56338,00345,26162K11
12/01/2024-0,72%-2,46340,00342,45340,00345,7827K51
11/01/2024-0,60%-2,05342,46344,51340,00344,5118K9
10/01/2024-1,94%-6,82344,51345,00344,00346,5047K32
09/01/2024-0,92%-3,28351,33351,07346,96351,33185K49
08/01/20240,00%0,01354,61355,00351,75355,2518K24
05/01/2024-0,51%-1,80354,60353,52352,08357,17551K29
04/01/2024-1,52%-5,50356,40362,16356,00362,1641K20
03/01/2024-0,86%-3,14361,90365,04359,33365,04124K320
02/01/20241,54%5,55365,04361,08361,08366,84177K18
28/12/2023-0,52%-1,89359,49362,88359,49363,24223K14
27/12/20231,03%3,70361,38358,56358,56361,3838K14
26/12/2023-0,71%-2,57357,68360,36357,54360,369K23
22/12/20230,02%0,07360,25361,76359,65361,763K9
21/12/20230,86%3,08360,18360,36359,28360,726K6
20/12/2023-0,53%-1,92357,10359,01357,10360,058K18
19/12/2023-0,29%-1,03359,02360,00358,83360,0041K9
18/12/20230,63%2,26360,05361,19359,28364,3232K21
15/12/20231,07%3,79357,79361,01357,79361,5018K22
14/12/20232,39%8,26354,00352,07350,69354,5616K27
13/12/20231,09%3,74345,74345,10342,72347,48208K29
12/12/20230,09%0,30342,00345,79342,00346,4691K12
11/12/2023-1,28%-4,42341,70344,08341,70344,08199K13
08/12/2023--346,12353,15343,00353,1544K19


*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