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
menu


Cotação atual, histórico e gráfico do papel: W1HR34

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
10/06/2025-0,79%-0,95119,00119,00119,00119,002381
09/06/20255,08%5,80119,95115,92115,92119,955952
05/06/20252,95%3,27114,15112,61112,61114,154533
30/05/2025-1,15%-1,29110,88110,88110,88110,881101
28/05/2025-0,66%-0,74112,17114,25112,17114,254K2
27/05/20252,03%2,25112,91112,00111,90112,915605
26/05/20251,37%1,50110,66110,61110,61110,665532
23/05/2025-0,36%-0,39109,16109,55109,00109,553K4
21/05/2025-4,77%-5,49109,55113,75109,55113,751K4
19/05/2025-2,15%-2,53115,04115,04115,04115,049201
16/05/20250,08%0,09117,57115,74115,74117,5712K6
14/05/2025-1,69%-2,02117,48119,50116,50119,507K12
13/05/20250,13%0,15119,50118,50118,50119,5052K27
12/05/20254,74%5,40119,35114,00114,00119,353523
09/05/20250,66%0,75113,95113,20113,20113,9526K24
08/05/20254,81%5,20113,20112,90112,90113,2011K14
06/05/2025-1,20%-1,31108,00109,31108,00109,3115K8
05/05/20254,10%4,31109,31109,31109,31109,313271
30/04/2025-3,23%-3,50105,00106,50105,00106,506K8
29/04/20250,00%0,00108,50109,00108,00109,0014K11
28/04/2025-1,14%-1,25108,50109,75108,50109,758K6
25/04/20250,49%0,53109,75110,00109,75110,275K4
24/04/2025-1,26%-1,39109,22110,61109,22110,612192
22/04/2025-1,68%-1,89110,61112,25110,00112,257K14
16/04/2025-3,05%-3,54112,50118,00112,50118,0045K23
15/04/2025-3,56%-4,28116,04116,15116,04116,159K18
10/04/20251,11%1,32120,32120,32120,32120,321201
04/04/2025-5,32%-6,68119,00120,00119,00120,002392
03/04/2025-1,64%-2,10125,68125,68125,68125,681251
02/04/2025-0,17%-0,22127,78127,78127,78127,781271
31/03/2025-1,54%-2,00128,00127,78127,78128,002552
28/03/2025-4,17%-5,66130,00130,00130,00130,006501
25/03/20252,51%3,32135,66135,63135,63135,661K2
18/03/20250,10%0,13132,34132,34132,34132,341321
14/03/20251,70%2,21132,21132,21132,21132,211321
13/03/2025-12,78%-19,04130,00130,00130,00130,001301
25/02/2025-1,21%-1,83149,04149,04149,04149,041491
21/02/20254,41%6,37150,87150,87150,87150,875K2
04/02/2025-0,34%-0,50144,50144,50144,50144,503K1
03/02/2025-16,62%-28,91145,00149,99145,00151,006K6
07/01/20250,00%0,00173,91173,91173,91173,911731
23/12/2024-7,19%-13,47173,91173,91173,91173,915211
19/12/20241,91%3,51187,38187,38187,38187,381871
16/12/20240,31%0,56183,87185,25183,87185,254K2
09/12/20247,58%12,91183,31176,21176,21183,313K3
06/12/20244,74%7,71170,40170,40170,40170,405K1
05/12/2024-1,54%-2,55162,69162,69162,69162,691621
04/12/20240,46%0,76165,24165,58165,24165,585K2
28/11/20240,00%0,00164,48164,48164,48164,486571
27/11/20240,97%1,58164,48164,48164,48164,483282
22/11/20240,70%1,14162,90162,90162,90162,901621
19/11/2024-3,61%-6,05161,76169,48161,76169,483312
14/11/20244,48%7,20167,81157,39157,39167,814913
12/11/202410,50%15,26160,61160,61160,61160,611601
11/11/20240,00%0,00145,35145,35145,35145,351451
23/10/2024-1,82%-2,70145,35145,35145,35145,352901
21/10/20240,00%0,00148,05148,05148,05148,051481
17/10/2024-0,60%-0,90148,05148,05148,05148,051481
16/10/20244,20%6,01148,95147,99147,60148,9575K3
07/10/20240,00%0,00142,94142,94142,94142,941K1
03/10/20241,81%2,54142,94142,94142,94142,947141
18/09/20241,30%1,80140,40139,72139,72140,401K2
17/09/20245,54%7,28138,60140,67138,60140,672K2
11/09/2024-4,97%-6,87131,32131,32131,32131,321K1
04/09/2024-1,27%-1,78138,19138,19138,19138,195521
03/09/2024-1,13%-1,60139,97139,97139,97139,971391
27/08/20240,92%1,29141,57141,57141,57141,571411
23/08/20244,13%5,56140,28140,70140,28140,706K2
21/08/20242,38%3,13134,72134,72134,72134,721341
16/08/20240,30%0,39131,59125,02124,76131,595K6
13/08/20243,84%4,85131,20131,15131,15131,2050K5
12/08/2024-4,34%-5,73126,35126,88126,30126,8850K15
07/08/2024-6,23%-8,77132,08132,08132,08132,083961
01/08/20240,01%0,01140,85141,54140,85141,546K2
24/07/2024-1,37%-1,96140,84140,00140,00140,842802
23/07/2024-2,06%-3,00142,80143,11142,80143,118K3
18/07/2024-3,44%-5,20145,80158,56145,80158,56184K5
15/07/20240,67%1,00151,00150,00150,00151,006K4
12/07/20242,14%3,14150,00146,86146,86150,005K2
11/07/20246,17%8,54146,86144,95144,95146,8610K2
09/07/2024-0,40%-0,55138,32138,87138,32138,872772
08/07/20240,76%1,05138,87138,87138,87138,871381
27/06/20240,00%0,00137,82137,82137,82137,821371
26/06/202415,91%18,92137,82132,16132,16141,472M94
25/06/2024-2,54%-3,10118,90121,35118,90121,40639K158
18/06/2024-2,09%-2,60122,00123,00122,00123,00101K31
17/06/20241,60%1,96124,60124,50124,50126,00444K43
14/06/2024-1,94%-2,42122,64122,64122,64122,6461K2
13/06/2024-2,33%-2,98125,06124,50123,50125,32344K22
12/06/20249,89%11,52128,04124,18124,18128,28606K126
07/06/2024-0,51%-0,60116,52116,52116,52116,521161
06/06/2024-3,76%-4,58117,12117,12117,12117,124681
03/06/20247,80%8,81121,70123,00121,70123,73425K27
27/05/20240,32%0,36112,89112,53112,53112,892252
24/05/2024-4,41%-5,19112,53111,87111,87112,536K2
20/05/2024-0,51%-0,60117,72117,72117,72117,721171
16/05/2024-3,14%-3,83118,32119,19118,32119,193553
15/05/2024-0,88%-1,09122,15122,60122,15122,603K2
13/05/20240,00%0,00123,24123,24123,24123,241231
09/05/20242,96%3,54123,24123,24123,24123,241231
08/05/2024-0,75%-0,90119,70120,60119,70120,601K3
07/05/2024-0,20%-0,24120,60121,00120,45121,0033K19
06/05/2024-0,59%-0,72120,84120,84120,84120,841201
03/05/20241,09%1,31121,56122,07121,56122,073K2
02/05/2024-0,41%-0,50120,25120,75120,25120,7512K2
26/04/2024-0,98%-1,19120,75121,94120,75121,9493K17
25/04/2024-10,80%-14,76121,94123,99119,98124,50407K110
24/04/20240,89%1,20136,70136,00136,00136,70123K9
23/04/20240,37%0,50135,50137,50135,50138,75381K53
22/04/2024-0,15%-0,20135,00135,20135,00135,2088K11
19/04/2024-0,66%-0,90135,20137,06135,20137,06166K69
18/04/2024-0,48%-0,65136,10138,25136,10138,25113K5
17/04/2024-1,83%-2,55136,75138,10136,75138,10350K69
16/04/20240,71%0,98139,30139,30139,30139,306961
15/04/2024-0,65%-0,91138,32138,32138,32138,321K1
22/03/20243,97%5,31139,23139,02139,02139,238352
19/03/20241,79%2,36133,92133,92133,92133,921K1
15/03/2024-0,56%-0,74131,56132,16131,56132,733963
14/03/2024-2,17%-2,94132,30132,16132,16132,303962
11/03/2024-0,16%-0,22135,24135,24135,24135,248112
08/03/20245,79%7,41135,46135,46135,46135,464061
06/03/2024-1,50%-1,95128,05130,00128,05130,001K4
05/03/2024-2,40%-3,20130,00130,00130,00130,001301
27/02/20240,07%0,09133,20134,07133,00134,502K4
20/02/2024-2,12%-2,89133,11135,00133,11135,002K2
16/02/20240,00%0,00136,00136,00136,00136,006802
02/02/20240,04%0,05136,00134,50133,75136,00216K37
01/02/20240,33%0,45135,95135,95135,95135,956792
31/01/2024-0,32%-0,44135,50135,70135,50135,7041K6
24/01/2024-2,02%-2,80135,94135,94135,94135,946791
22/01/2024-1,41%-1,99138,74138,74138,74138,742771
16/01/20240,02%0,03140,73140,73140,73140,737031
12/01/2024-5,82%-8,70140,70148,05140,70148,054363
28/12/2023--149,40148,79148,79149,405962


*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

© 2017-2025 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
menu
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