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: U1RI34

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
26/07/20240,27%0,42153,30157,10153,15157,10178K63
25/07/20244,50%6,58152,88151,74151,14154,5629K118
24/07/2024-2,07%-3,10146,30148,55146,30148,55373K14
23/07/20241,83%2,68149,40147,00146,51150,3031K170
22/07/20241,75%2,52146,72144,50144,50146,72732K12
19/07/20240,11%0,16144,20143,92143,92144,204K19
18/07/20240,97%1,38144,04149,64143,98149,649K11
17/07/2024-0,97%-1,40142,66143,19141,26144,341M597
16/07/20243,95%5,48144,06138,88137,58144,06155K6
15/07/20243,98%5,31138,58137,58137,58138,5816K2
12/07/20242,58%3,35133,27133,06133,06133,326K24
11/07/20244,14%5,17129,92129,50129,50129,9212K5
10/07/20242,73%3,32124,75125,00124,75125,0010K2
09/07/2024-2,61%-3,25121,43122,35121,35122,35123K50
08/07/20240,43%0,53124,68125,15124,15125,151M3
05/07/2024-4,02%-5,20124,15123,80123,80124,1525K11
03/07/2024-1,19%-1,56129,35130,21129,35130,2120K2
02/07/20241,45%1,87130,91130,79130,79130,913K9
01/07/20240,47%0,60129,04128,48126,61129,20376K15
28/06/20245,17%6,31128,44128,44128,44128,446K1
27/06/2024-1,19%-1,47122,13123,60121,88123,6013K29
26/06/2024-0,38%-0,47123,60123,60123,60123,6010K1
25/06/2024-0,65%-0,81124,07123,11123,11124,078K2
24/06/20241,46%1,80124,88124,88124,88124,8825K1
21/06/2024-1,12%-1,40123,08123,25123,08123,68415K3
20/06/2024-0,16%-0,20124,48124,93124,48124,93109K2
18/06/20243,91%4,69124,68121,20121,20124,6810K29
17/06/20241,17%1,39119,99118,60118,60119,9955K4
14/06/2024-1,30%-1,56118,60118,33118,33118,604K21
13/06/2024-0,92%-1,12120,16119,44119,44120,166K2
12/06/20241,07%1,28121,28121,56121,28121,56665K2
11/06/2024-3,10%-3,84120,00123,80120,00123,806K2
10/06/20241,43%1,74123,84123,52123,52123,842K16
07/06/20242,92%3,46122,10122,64122,10122,6420K22
06/06/2024-2,40%-2,92118,64118,87118,64118,8710K2
05/06/20242,48%2,94121,56119,28119,28121,5623K2
04/06/2024-0,59%-0,70118,62118,25118,25118,804K5
03/06/2024-3,68%-4,56119,32123,88119,32123,8890K25
31/05/20242,82%3,40123,88122,80122,00123,8827K4
29/05/2024-1,47%-1,80120,48120,35120,35120,482K7
28/05/2024-2,96%-3,73122,28122,28122,28122,28164K2
27/05/20240,49%0,61126,01125,96125,96126,186304
24/05/20242,23%2,74125,40124,40124,40125,405K3
23/05/2024-2,77%-3,50122,66124,15122,42124,1524K3
22/05/2024-0,67%-0,85126,16126,45126,16126,457K12
21/05/2024-1,11%-1,43127,01125,89125,89127,0127K2
20/05/20242,92%3,64128,44124,41124,41128,4416K5
17/05/2024-0,83%-1,04124,80127,56124,80127,5627K2
16/05/2024-3,70%-4,83125,84125,45125,40125,8418K4
15/05/20242,17%2,77130,67130,65130,65130,673K10
14/05/2024-0,62%-0,80127,90127,90127,90127,902K1
13/05/20240,30%0,39128,70129,35128,70130,1643K5
10/05/20241,83%2,31128,31128,57128,31128,578K19
09/05/20242,69%3,30126,00126,00126,00126,006K1
08/05/20240,66%0,80122,70122,70122,70122,705K1
07/05/2024-1,27%-1,57121,90122,62121,90122,6214K2
06/05/20242,16%2,61123,47123,67123,47123,672K3
03/05/2024-0,38%-0,46120,86120,85120,85120,869668
02/05/2024-2,99%-3,74121,32125,06119,20125,0610K4
30/04/2024-3,69%-4,79125,06130,00125,06130,005K2
29/04/20242,92%3,69129,85129,85129,85129,852K1
26/04/2024-1,35%-1,73126,16127,79126,10127,7913K8
25/04/20245,83%7,05127,89123,41123,41128,0416K7
24/04/2024-0,59%-0,72120,84121,56119,76121,5624K4
23/04/20244,11%4,80121,56119,00119,00121,564K2
22/04/20240,10%0,12116,76116,76116,76116,7612K1
19/04/2024-1,58%-1,87116,64117,60116,64117,6011K4
18/04/2024-0,14%-0,17118,51118,51118,51118,511K1
17/04/2024-3,76%-4,64118,68120,40118,68120,4025K3
16/04/20240,06%0,08123,32123,56123,32123,564K12
15/04/20240,49%0,60123,24127,30123,24127,308K2
12/04/2024-1,66%-2,07122,64122,64122,64122,644K1
11/04/20241,09%1,35124,71124,32124,32124,802K14
10/04/2024-0,74%-0,92123,36124,08123,36124,083K4
09/04/2024-2,45%-3,12124,28124,80124,28124,8015K2
08/04/2024-0,67%-0,86127,40127,14127,14127,401K9
05/04/20242,62%3,27128,26127,79127,79128,4421K21
04/04/2024-1,46%-1,85124,99127,11124,99127,1117K2
03/04/20241,26%1,58126,84126,84126,84126,847K1
02/04/2024-2,57%-3,31125,26124,47124,47125,4533K11
01/04/2024-0,60%-0,78128,57129,35128,20129,353K15
28/03/20242,05%2,60129,35128,45128,45129,359K2
27/03/20240,10%0,13126,75126,62126,49126,7533K3
26/03/20240,62%0,78126,62125,97125,84126,627K3
25/03/2024-2,02%-2,60125,84125,84125,84125,844K1
22/03/2024-0,05%-0,07128,44128,44128,44128,443851
21/03/20241,13%1,43128,51128,36128,36128,838K8
20/03/20241,73%2,16127,08124,92124,92127,086K2
19/03/20241,40%1,72124,92124,92124,92124,922K1
18/03/20242,16%2,60123,20122,04122,04123,207K4
15/03/20240,62%0,74120,60120,84120,60120,849K2
14/03/20240,55%0,65119,86119,39119,39121,0085K6
13/03/2024-0,51%-0,61119,21119,40118,80119,407K6
12/03/20242,20%2,58119,82119,82119,82119,822392
11/03/2024-3,54%-4,30117,24117,84117,24117,842K2
08/03/20241,38%1,66121,54121,36121,36122,007K3
07/03/20240,11%0,13119,88119,16119,16119,886K13
06/03/2024-0,25%-0,30119,75120,60119,75120,609624
05/03/2024-5,64%-7,18120,05121,65120,05121,655K7
04/03/20242,99%3,69127,23123,54123,54128,0420K7
01/03/20240,69%0,85123,54122,69121,80123,72678K1.723
29/02/20240,66%0,80122,69124,08122,16124,808K30
28/02/20242,29%2,73121,89120,00120,00122,165K13
27/02/2024-0,15%-0,18119,16120,24119,16120,967K23
26/02/20241,38%1,62119,34116,88116,52120,1211K32
23/02/20240,96%1,12117,72118,44117,72118,807K46
22/02/20242,91%3,30116,60115,28115,28117,0414K25
21/02/2024-0,61%-0,70113,30112,85112,85114,623K16
20/02/2024-1,66%-1,92114,00113,53112,34115,3110K29
16/02/2024-1,31%-1,54115,92117,71115,92118,3210K40
15/02/20241,21%1,41117,46116,53115,62117,4687K18
14/02/2024-0,35%-0,41116,05114,91114,91116,7110K26
09/02/2024-0,21%-0,24116,46111,24111,24116,4613K8
08/02/20240,06%0,07116,70118,20115,81118,3211K74
07/02/20241,91%2,19116,63118,31115,51118,325K22
06/02/2024-0,45%-0,52114,44115,38114,44115,9418K69
05/02/2024-1,50%-1,75114,96116,71114,13116,713K13
02/02/20243,51%3,96116,71116,40116,40116,715824
01/02/20240,76%0,85112,75110,44109,89112,97914K621
31/01/2024-1,90%-2,17111,90112,97110,44112,988K37
30/01/20240,58%0,66114,07113,85113,30115,3913K95
29/01/20242,06%2,29113,41110,11110,11113,416K47
26/01/2024-2,53%-2,88111,12114,51111,12114,739K11
25/01/202411,78%12,01114,00105,80105,30115,114K30
24/01/2024-0,79%-0,81101,99102,80101,99104,108K26
23/01/20240,11%0,11102,80103,90102,80104,0012K8
22/01/20241,88%1,89102,69102,00102,00103,707K30
19/01/20242,13%2,10100,8098,9198,80100,8014K18
18/01/20242,28%2,2098,7097,0097,0099,407K14
17/01/2024-2,00%-1,9796,5098,2096,0899,309K49
16/01/20242,34%2,2598,4798,0096,4099,3540K49
15/01/2024-1,01%-0,9896,2298,3796,2298,372903
12/01/20241,41%1,3597,2097,0096,7097,5020K12
11/01/2024--95,8596,4094,4696,406K21


*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
mais...
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