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: Z1IO34

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
23/05/2024-2,63%-5,98221,26221,26221,26221,264421
10/05/20246,61%14,09227,24227,24227,24227,242271
29/04/20242,94%6,09213,15213,15213,15213,152131
17/04/20241,75%3,56207,06207,06207,06207,062071
15/02/20242,49%4,94203,50201,03201,03203,501K4
09/02/2024-8,93%-19,46198,56200,70198,56200,707984
25/01/20247,40%15,02218,02218,02218,02218,022181
16/01/202421,19%35,50203,00200,01200,01203,004K3
14/11/20233,97%6,40167,50167,50167,50167,501671
10/11/2023-3,69%-6,18161,10159,20159,20161,109K2
07/11/2023-2,18%-3,72167,28167,28167,28167,281671
06/11/20230,41%0,70171,00171,00171,00171,003K1
03/11/202310,58%16,30170,30170,30170,30170,301K1
01/11/20234,05%6,00154,00153,00153,00154,004K3
30/10/2023-1,53%-2,30148,00148,00148,00148,007401
26/10/20230,87%1,30150,30150,30150,30150,301501
23/10/2023-3,62%-5,60149,00149,00149,00149,001K1
20/10/2023-6,56%-10,86154,60151,69151,69154,602K2
08/09/2023-5,83%-10,24165,46167,49165,46167,4912K5
16/08/2023-1,51%-2,70175,70175,70175,70175,701K1
03/08/20230,00%0,00178,40178,40178,40178,403561
31/07/20232,81%4,88178,40180,10178,40180,1023K4
24/07/20230,00%0,00173,52173,52173,52173,522K1
21/07/2023-5,16%-9,44173,52173,38173,38173,523K2
20/07/202326,14%37,92182,96180,72180,59183,5284K24
10/07/20234,63%6,42145,04145,04145,04145,041451
07/07/20234,32%5,74138,62138,62138,62138,621381
06/07/20233,88%4,96132,88125,36125,36132,882582
27/06/2023-1,36%-1,77127,92127,92127,92127,921271
26/06/20232,05%2,61129,69130,50129,69130,508K3
23/06/2023-17,61%-27,16127,08151,15127,08151,157074
09/06/20231,14%1,74154,24154,24154,24154,243K2
07/06/20237,62%10,80152,50151,80151,80152,505K3
05/06/20231,87%2,60141,70141,70141,70141,7013K1
01/06/2023-0,50%-0,70139,10139,10139,10139,103K1
31/05/2023-3,25%-4,70139,80139,80139,80139,802792
30/05/20231,09%1,56144,50144,50144,50144,502891
25/05/20230,06%0,08142,94142,94142,94142,941421
24/05/2023-3,05%-4,50142,86144,15142,03144,1514K3
23/05/202312,01%15,80147,36147,51147,20147,5510K6
18/05/202314,80%16,96131,56131,60131,56132,0053K4
11/05/2023-7,29%-9,01114,60114,60114,60114,601141
08/05/202324,03%23,95123,61124,00121,44124,9251K9
04/05/2023-16,97%-20,3799,66105,0095,83107,46174K28
03/05/20230,69%0,82120,03121,00119,77121,0053K7
02/05/2023-25,49%-40,79119,21113,97113,97121,76145K17
19/04/20236,31%9,50160,00160,00160,00160,008002
14/04/20231,22%1,82150,50150,50150,50150,5011K1
06/04/20237,74%10,68148,68148,70148,68148,7015K3
05/04/2023-9,21%-14,00138,00138,50138,00138,5017K4
03/04/2023-0,26%-0,39152,00153,30152,00153,303K2
28/03/2023-0,02%-0,03152,39152,56152,39152,56457K17
27/03/20233,36%4,95152,42152,42152,42152,4230K3
24/03/2023-8,97%-14,53147,47142,67142,67147,4730K5
22/03/20232,78%4,38162,00166,31161,00166,31195K8
17/03/20235,40%8,07157,62160,00157,00160,00111K8
16/03/2023-8,85%-14,52149,55151,13149,45151,1330K7
15/03/20233,58%5,67164,07151,84151,84166,40491K34
14/03/2023-2,41%-3,91158,40176,00158,40176,0037K5
13/03/2023-21,74%-45,09162,31160,00160,00162,3189K7
10/03/2023-14,19%-34,30207,40210,98207,40210,987K6
08/03/2023-5,03%-12,80241,70241,70241,70241,704831
03/03/20230,39%1,00254,50254,50254,50254,502K1
02/03/2023-2,06%-5,33253,50253,50253,50253,501K5
24/01/20231,87%4,76258,83258,83258,83258,8352K1
18/01/20231,91%4,77254,07253,95253,95254,073K2
06/12/2022-15,06%-44,20249,30249,30249,30249,309971
11/11/20227,90%21,50293,50293,50293,50293,503K1
31/10/20223,03%8,00272,00272,00272,00272,005441
24/10/20226,97%17,20264,00260,60260,60264,007882
21/10/2022-17,11%-50,93246,80247,30246,75247,304K3
12/09/20222,31%6,73297,73297,73297,73297,735951
02/09/20224,11%11,50291,00291,00291,00291,002911
29/07/20225,08%13,50279,50279,50279,50279,508381
30/06/2022-2,43%-6,63266,00264,58264,31266,00550K13
29/06/2022-2,24%-6,25272,63272,63272,63272,6341K1
28/06/20221,55%4,27278,88279,62278,88279,6284K3
27/06/20224,71%12,34274,61276,15274,61276,15110K4
23/06/2022-3,56%-9,68262,27269,03262,27269,03160K3
22/06/2022-0,78%-2,15271,95271,95271,95271,9554K1
21/06/20220,74%2,00274,10276,98274,10276,98165K3
15/06/2022-2,35%-6,56272,10272,10272,10272,104K1
07/06/2022-1,69%-4,80278,66278,66278,66278,664K1
06/05/2022-0,19%-0,54283,46281,89281,89283,46283K8
05/05/20220,85%2,40284,00284,00284,00284,002841
28/04/2022-0,13%-0,36281,60281,60281,60281,602811
27/04/2022-3,08%-8,95281,96282,40281,96282,401K2
22/04/2022-5,59%-17,23290,91292,14290,91292,1499K7
20/04/20224,45%13,14308,14308,14308,14308,1462K3
14/04/2022-3,06%-9,30295,00295,00295,00295,005902
08/04/20222,56%7,59304,30304,30304,30304,3030K1
07/04/2022-0,62%-1,84296,71296,71296,71296,71148K3
06/04/2022-7,63%-24,65298,55298,30298,30298,556K2
30/03/2022-3,23%-10,80323,20324,45323,20324,4558K3
18/03/2022-5,77%-20,44334,00333,00333,00334,004K2
23/02/2022-3,76%-13,83354,44354,25353,17354,44230K10
17/02/2022-2,52%-9,53368,27370,00368,27370,00159K5
07/02/2022-0,32%-1,20377,80377,80377,80377,801K2
04/02/20224,70%17,00379,00379,00379,00379,004K1
01/02/20220,00%0,00362,00362,00362,00362,007241
28/01/2022-2,06%-7,63362,00362,00362,00362,002K1
27/01/202211,07%36,83369,63369,63369,63369,633691
24/01/2022-1,97%-6,70332,80331,00331,00332,8045K2
21/01/2022-12,34%-47,78339,50339,50339,50339,503391
12/01/2022-0,20%-0,77387,28390,00387,28391,96294K16
11/01/2022-1,13%-4,45388,05388,05388,05388,057761
10/01/20229,03%32,50392,50394,50392,00394,504K4
03/01/20227,36%24,67360,00360,00360,00360,007201
20/12/2021-4,19%-14,67335,33335,33335,33335,3367K1
10/12/2021-2,87%-10,35350,00350,00350,00350,0046K1
06/12/20210,50%1,78360,35360,35360,35360,353601
02/12/2021-1,97%-7,19358,57358,57358,57358,573581
01/12/20212,63%9,36365,76365,76365,76365,763651
30/11/2021-1,94%-7,04356,40356,40356,40356,403561
26/11/2021-4,36%-16,56363,44363,44363,44363,443631
24/11/20210,29%1,11380,00380,00380,00380,0049K3
23/11/20211,85%6,89378,89378,89378,89378,8938K1
18/11/20212,48%9,00372,00372,00372,00372,0037K1
17/11/2021-1,53%-5,64363,00363,00363,00363,003631
16/11/20212,49%8,94368,64368,64368,64368,644K1
10/11/20210,68%2,44359,70357,02357,02359,704K4
29/10/20210,00%0,00357,26357,26357,26357,261K2
27/10/2021-2,58%-9,47357,26366,73357,26366,732K2
26/10/20216,07%20,99366,73368,53366,73368,532K2
18/10/2021-0,79%-2,76345,74348,50345,74348,502K4
11/10/20211,79%6,12348,50348,50348,50348,503481
29/09/2021-0,12%-0,42342,38342,38342,38342,383421
28/09/20211,72%5,80342,80341,02341,02342,801K2
27/09/202111,56%34,91337,00337,00337,00337,003K2
09/09/20210,08%0,25302,09302,09302,09302,093021
08/09/20214,91%14,14301,84301,84301,84301,844K2
25/08/20210,00%0,00287,70287,70287,70287,701K1
19/08/2021-1,20%-3,50287,70291,20287,10291,203K3
18/08/2021--291,20291,20291,20291,20146K3


*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. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito