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: RAIZ4

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
17/05/2024-1,66%-0,052,973,022,973,0223M6.519
16/05/2024-0,33%-0,013,023,052,943,0548M11.611
15/05/20241,00%0,033,033,002,973,0339M20.901
14/05/20240,67%0,023,002,912,903,0257M28.488
13/05/2024-1,32%-0,042,983,022,963,0542M12.824
10/05/2024-1,63%-0,053,023,063,003,0826M13.051
09/05/2024-1,60%-0,053,073,093,033,1032M13.469
08/05/2024-2,50%-0,083,123,173,123,1926M9.837
07/05/20241,27%0,043,203,203,163,2126M7.264
06/05/2024-2,17%-0,073,163,213,163,2851M18.843
03/05/20242,87%0,093,233,193,173,2878M18.593
02/05/20242,61%0,083,143,103,093,2047M17.573
30/04/2024-0,33%-0,013,063,063,033,0923M12.362
29/04/20240,00%0,003,073,073,043,1022M13.780
26/04/20240,33%0,013,073,073,043,1123M11.725
25/04/20240,33%0,013,063,053,033,1124M8.942
24/04/2024-0,65%-0,023,053,083,003,1143M13.765
23/04/2024-1,60%-0,053,073,083,053,1442M12.824
22/04/20243,31%0,103,123,032,993,1451M18.064
19/04/20243,07%0,093,022,932,913,0566M17.269
18/04/2024-1,35%-0,042,932,992,883,0290M20.447
17/04/20240,68%0,022,972,992,933,0273M23.062
16/04/2024-1,67%-0,052,952,992,923,0271M24.650
15/04/2024-3,23%-0,103,003,113,003,1172M18.296
12/04/2024-0,96%-0,033,103,123,083,1665M19.183
11/04/2024-4,57%-0,153,133,293,133,2987M24.161
10/04/2024-3,81%-0,133,283,413,253,4272M17.728
09/04/20241,49%0,053,413,373,363,4237M11.596
08/04/20240,60%0,023,363,343,323,3853M10.573
05/04/2024-0,60%-0,023,343,363,323,3935M11.010
04/04/20240,00%0,003,363,363,323,4983M18.843
03/04/20240,60%0,023,363,323,293,4042M16.596
02/04/2024-0,60%-0,023,343,363,303,3651M24.979
01/04/2024-5,08%-0,183,363,533,343,53100M25.283
28/03/20243,51%0,123,543,423,413,62101M17.779
27/03/20245,23%0,173,423,243,213,46167M29.560
26/03/2024-3,27%-0,113,253,353,203,3696M20.603
25/03/2024-1,47%-0,053,363,413,333,4255M17.110
22/03/2024-3,12%-0,113,413,503,393,5052M12.146
21/03/2024-2,49%-0,093,523,613,483,6338M7.471
20/03/20242,27%0,083,613,543,523,6537M7.359
19/03/20241,73%0,063,533,493,483,5534M7.077
18/03/20240,29%0,013,473,483,433,4938M8.496
15/03/2024-1,14%-0,043,463,493,463,5120M6.975
14/03/2024-0,28%-0,013,503,513,473,5320M8.848
13/03/2024-0,28%-0,013,513,523,503,5525M10.531
12/03/20240,86%0,033,523,503,483,5531M10.567
11/03/20240,29%0,013,493,483,463,5430M9.874
08/03/20240,00%0,003,483,453,453,5537M14.661
07/03/2024-0,85%-0,033,483,513,453,5436M8.758
06/03/2024-0,85%-0,033,513,553,483,5769M11.566
05/03/2024-2,21%-0,083,543,623,513,6391M18.499
04/03/20241,40%0,053,623,583,583,6556M12.701
01/03/20240,85%0,033,573,563,543,6892M15.297
29/02/2024-3,28%-0,123,543,663,503,66106M25.030
28/02/2024-1,88%-0,073,663,723,643,7392M8.964
27/02/20241,08%0,043,733,723,713,7961M22.035
26/02/20240,00%0,003,693,683,613,7331M7.012
23/02/2024-4,16%-0,163,693,843,683,8564M21.816
22/02/2024-0,52%-0,023,853,893,813,9066M16.733
21/02/20240,26%0,013,873,873,833,9250M7.557
20/02/20240,26%0,013,863,823,813,8733M6.816
19/02/2024-1,03%-0,043,853,903,823,9329M12.242
16/02/20241,83%0,073,893,843,803,9240M14.802
15/02/2024-1,29%-0,053,823,883,803,9345M10.502
14/02/2024-0,26%-0,013,873,883,823,9540M8.824
09/02/2024-1,02%-0,043,884,003,884,0786M19.437
08/02/2024-0,25%-0,013,923,933,863,9535M13.029
07/02/20242,08%0,083,933,863,853,9733M9.774
06/02/20242,12%0,083,853,783,753,9240M12.339
05/02/2024-0,26%-0,013,773,783,733,8128M10.202
02/02/2024-1,05%-0,043,783,843,763,8840M14.299
01/02/2024-0,26%-0,013,823,833,743,8637M10.027
31/01/20240,79%0,033,833,813,783,9044M6.628
30/01/2024-0,26%-0,013,803,813,763,8629M6.431
29/01/20241,87%0,073,813,743,713,8355M9.698
26/01/20240,27%0,013,743,733,713,7820M6.524
25/01/20240,27%0,013,733,713,683,7521M5.915
24/01/2024-0,27%-0,013,723,773,663,7730M6.594
23/01/20242,19%0,083,733,683,663,7728M8.806
22/01/2024-2,41%-0,093,653,743,603,7539M22.697
19/01/20241,36%0,053,743,713,603,7635M10.595
18/01/2024-0,81%-0,033,693,753,663,7736M9.234
17/01/2024-1,85%-0,073,723,793,673,8042M12.605
16/01/2024-5,25%-0,213,793,983,733,98105M17.035
15/01/20240,00%0,004,003,993,954,0120M4.574
12/01/20241,78%0,074,003,943,924,0561M8.837
11/01/2024-3,20%-0,133,934,063,904,0888M10.120
10/01/2024-0,98%-0,044,064,104,014,1035M8.080
09/01/20241,23%0,054,104,034,004,1039M4.916
08/01/20240,25%0,014,054,044,004,0735M5.892
05/01/20240,50%0,024,044,003,974,1046M7.998
04/01/2024-2,19%-0,094,024,113,994,1243M6.981
03/01/20240,74%0,034,114,094,044,1545M10.009
02/01/20241,24%0,054,084,034,014,1045M11.001
28/12/2023-0,74%-0,034,034,063,964,0763M8.321
27/12/2023-1,93%-0,084,064,124,034,1671M7.822
26/12/2023-1,43%-0,064,144,204,124,2166M10.215
22/12/20234,22%0,174,204,043,984,22117M15.385
21/12/20230,25%0,014,033,923,884,0381M12.401
20/12/20230,75%0,034,023,983,914,0475M11.108
19/12/20233,37%0,133,993,863,813,99101M17.214
18/12/20233,49%0,133,863,773,753,8694M16.338
15/12/20232,19%0,083,733,703,633,78170M14.728
14/12/20231,39%0,053,653,623,623,95242M34.683
13/12/20234,05%0,143,603,473,463,6482M16.609
12/12/2023-1,42%-0,053,463,543,463,5551M13.883
11/12/2023-3,57%-0,133,513,643,513,6559M15.437
08/12/20230,55%0,023,643,683,573,6951M11.049
07/12/20231,69%0,063,623,573,513,6979M18.391
06/12/20232,89%0,103,563,523,513,66172M18.148
05/12/2023-5,46%-0,203,463,663,453,71149M19.575
04/12/20230,00%0,003,663,653,643,7041M16.832
01/12/20230,27%0,013,663,673,643,7170M17.935
30/11/2023-0,27%-0,013,653,693,603,7081M19.968
29/11/20230,83%0,033,663,643,633,7175M15.216
28/11/20232,25%0,083,633,553,513,6357M15.651
27/11/2023-5,08%-0,193,553,743,543,77108M22.887
24/11/20230,54%0,023,743,723,693,7751M14.056
23/11/20231,92%0,073,723,643,613,7258M19.876
22/11/20230,27%0,013,653,683,633,69106M19.957
21/11/2023-3,45%-0,133,643,753,643,7687M18.341
20/11/20235,60%0,203,773,593,553,77144M35.182
17/11/2023-5,56%-0,213,573,803,573,83145M38.473
16/11/20231,07%0,043,783,753,713,7977M32.842
14/11/2023-2,35%-0,093,743,863,733,91111M25.875
13/11/20230,52%0,023,833,823,783,8456M12.837
10/11/20231,06%0,043,813,843,773,8561M23.055
09/11/2023-0,79%-0,033,773,833,763,9799M22.418
08/11/2023-4,76%-0,193,803,993,794,03118M22.266
07/11/20235,28%0,203,993,803,784,00118M30.174
06/11/20230,00%0,003,793,813,763,8435M12.796
03/11/20231,07%0,043,793,803,753,8562M24.585
01/11/2023--3,753,643,643,7567M24.163


*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
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