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: A1DM34

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
23/01/2025-3,46%-10,80301,53298,77298,77301,531K2
20/01/20251,22%3,77312,33306,91306,91312,333K6
16/01/2025-0,36%-1,13308,56312,78304,80312,785K6
15/01/2025-2,74%-8,72309,69309,69309,69309,692K1
13/01/20253,02%9,32318,41319,92318,41319,926K4
10/01/20252,80%8,43309,09309,09309,09309,096181
09/01/2025-0,28%-0,84300,66300,66300,66300,666011
08/01/2025-0,50%-1,50301,50303,79301,50303,791K2
07/01/20258,21%22,98303,00303,00303,00304,208K7
06/01/2025-10,12%-31,53280,02311,55280,02311,552K3
03/01/20250,00%0,00311,55311,55311,55311,553111
30/12/2024-0,10%-0,30311,55311,55311,55311,553111
26/12/20241,88%5,76311,85311,83311,83311,859352
20/12/20240,43%1,32306,09302,65302,65306,092K2
19/12/2024-4,28%-13,63304,77304,77304,77304,7710K1
17/12/20240,20%0,65318,40318,40318,40318,403181
11/12/20240,30%0,95317,75317,75317,75317,756351
10/12/2024-0,40%-1,26316,80316,80316,80316,806331
09/12/20241,99%6,20318,06318,99318,06318,995K2
06/12/20240,10%0,31311,86311,86311,86311,863111
05/12/2024-3,86%-12,51311,55312,17311,24312,2525K6
03/12/2024-1,20%-3,94324,06328,00322,74328,002K3
02/12/20241,23%4,00328,00328,00328,00328,003K1
29/11/20241,97%6,25324,00326,00324,00326,001K2
27/11/20242,50%7,75317,75318,00317,75318,005K3
26/11/20240,16%0,50310,00309,34309,30310,0061K3
22/11/2024-0,46%-1,43309,50309,69309,50311,555K5
21/11/20242,62%7,93310,93309,70309,70310,932K4
19/11/20240,00%0,00303,00303,01303,00303,016062
14/11/20240,70%2,10303,00303,00303,00303,003031
12/11/2024-0,69%-2,10300,90298,40298,40300,90122K8
11/11/20241,41%4,20303,00302,00302,00303,6011K3
08/11/2024-0,57%-1,70298,80303,50298,80303,5025K2
07/11/2024-0,43%-1,30300,50300,50300,50300,5012K1
06/11/20243,19%9,32301,80300,50300,50301,804K2
05/11/2024-8,69%-27,84292,48302,00290,00302,00172K39
04/11/20240,00%0,00320,32317,80317,80320,3216K3
01/11/20240,00%0,00320,32320,02320,02320,326K2
31/10/2024-1,74%-5,68320,32320,00319,36320,322K5
30/10/20240,37%1,20326,00326,00326,00326,003261
28/10/20241,50%4,80324,80321,60321,60324,801K2
24/10/20240,60%1,92320,00320,00320,00320,003K1
23/10/2024-0,70%-2,24318,08317,50316,80318,083K3
22/10/2024-0,40%-1,28320,32318,40318,40320,323K4
21/10/20240,97%3,09321,60323,20320,32323,203K4
18/10/2024-3,63%-11,99318,51326,00318,51326,0023K11
17/10/20240,05%0,17330,50328,68328,68330,5034K2
16/10/20240,51%1,69330,33329,67329,67330,3310K3
15/10/20242,25%7,22328,64327,35327,35329,0011K3
14/10/2024-1,71%-5,58321,42325,00321,42325,001K2
11/10/20242,17%6,95327,00325,44325,44327,004K2
10/10/20240,01%0,04320,05320,05320,05320,052K1
09/10/2024-1,28%-4,14320,01320,01320,01320,015K1
04/10/20242,32%7,35324,15324,15324,15324,1528K2
03/10/2024-1,00%-3,20316,80316,80316,80316,803161
02/10/2024-2,43%-7,96320,00320,00320,00320,0011K3
30/09/20240,09%0,28327,96330,95327,00330,959853
27/09/20241,92%6,18327,68325,44325,44327,68131K5
26/09/2024-0,28%-0,91321,50319,19318,80321,505K7
25/09/2024-2,37%-7,83322,41320,76320,76322,744K6
24/09/2024-1,49%-5,00330,24330,24330,24330,243301
23/09/20240,00%0,00335,24340,68335,24340,6810K2
20/09/2024-0,79%-2,68335,24335,24335,24335,247K2
19/09/20242,29%7,56337,92337,92337,92337,923371
18/09/2024-0,59%-1,95330,36335,64330,33335,6428K4
17/09/20240,24%0,81332,31332,50332,31332,502K2
16/09/2024-0,41%-1,36331,50331,50331,50331,502K1
13/09/2024-0,82%-2,75332,86335,24332,86335,246682
12/09/20241,70%5,61335,61335,61335,61335,6122K2
11/09/2024-0,20%-0,66330,00330,33330,00330,33116K15
10/09/2024-0,67%-2,24330,66336,27330,66336,274K2
06/09/2024-1,64%-5,55332,90334,29332,90335,615K4
05/09/2024-1,58%-5,45338,45337,05337,05340,204K5
04/09/20241,15%3,90343,90344,00343,90345,106K6
03/09/20240,00%0,00340,00338,98338,98340,342K3
30/08/2024-0,70%-2,38340,00348,50340,00348,502M6
29/08/20243,54%11,72342,38342,72342,04342,723K3
28/08/20240,20%0,65330,66330,66330,66330,669911
26/08/20240,00%0,01330,01331,98330,01333,967K6
23/08/20240,13%0,43330,00330,00330,00330,003301
22/08/20241,67%5,41329,57326,44326,44329,5727K3
21/08/20241,30%4,16324,16320,00320,00324,163K4
20/08/20240,00%0,00320,00318,10310,00320,005K14
14/08/20240,81%2,56320,00317,44317,12320,005K8
13/08/2024-3,51%-11,56317,44317,76317,12318,4022K4
07/08/20240,64%2,09329,00328,02328,02329,0034K2
06/08/2024-1,79%-5,95326,91326,91326,91326,91125K154
05/08/2024-1,96%-6,64332,86333,20331,00336,9451K13
02/08/2024-2,02%-7,00339,50339,50339,50339,508K2
01/08/2024-1,49%-5,25346,50351,75345,80351,75122K6
31/07/2024-0,20%-0,69351,75347,55347,55353,5062K5
30/07/2024-1,31%-4,68352,44352,44352,44352,441K1
29/07/2024-1,35%-4,88357,12360,00357,12360,003K3
26/07/20241,10%3,95362,00362,00362,00362,0036K1
25/07/20240,79%2,82358,05358,75357,00360,8580K5
24/07/20241,10%3,87355,23352,80352,80355,2347K2
23/07/2024-3,47%-12,63351,36347,40347,40351,3642K6
22/07/20242,65%9,39363,99358,56358,56363,99112K7
19/07/2024-1,70%-6,12354,60354,60354,60354,6035K1
18/07/20240,06%0,22360,72365,00360,72365,04138K9
17/07/20243,31%11,55360,50349,65349,65360,5012K6
16/07/20240,71%2,45348,95346,50346,50348,952K2
15/07/2024-1,21%-4,25346,50350,48346,50350,485K4
12/07/20240,21%0,75350,75348,26348,26350,9035K23
11/07/20242,67%9,10350,00350,17350,00352,80202K5
10/07/2024-1,42%-4,90340,90346,85340,90346,8545K3
09/07/20241,11%3,80345,80342,01342,01345,8013K4
08/07/20243,17%10,50342,00348,16342,00348,1683K32
05/07/2024-2,86%-9,77331,50342,71331,50342,7112K7
04/07/2024-0,20%-0,68341,27347,00341,27347,004K3
03/07/2024-2,26%-7,89341,95351,00341,95351,008K4
02/07/20241,11%3,84349,84349,18349,18352,9016K10
01/07/20242,39%8,08346,00339,55337,92346,0022K12
28/06/20241,78%5,91337,92336,60335,61337,922K3
27/06/2024-1,17%-3,93332,01337,59332,01337,592K2
26/06/20240,00%0,00335,94333,54333,54335,9439K5
24/06/20241,60%5,28335,94329,50329,50335,9451K8
20/06/20240,01%0,03330,66328,02328,02333,3059K5
19/06/20241,73%5,63330,63330,63330,63330,633301
18/06/20242,50%7,92325,00321,09321,09325,003K8
17/06/2024-0,17%-0,55317,08322,24317,08322,2414K2
14/06/2024-3,26%-10,72317,63323,16317,63323,16161K8
13/06/2024-0,30%-0,99328,35325,00324,72328,3513K9
12/06/20243,23%10,30329,34330,00329,34332,4018K5
11/06/2024-4,09%-13,60319,04330,21319,04330,2119K3
10/06/20242,92%9,44332,64329,00329,00333,3374K9
07/06/20240,62%1,98323,20321,22321,22323,202K2
05/06/2024-2,27%-7,46321,22320,98319,11322,0813K38
04/06/20240,91%2,97328,68328,68328,00328,6826K5
03/06/20240,35%1,14325,71325,71325,71329,4710K4
31/05/20243,70%11,57324,57323,00323,00324,576K3
29/05/20240,17%0,52313,00313,00313,00313,003K1
28/05/20240,64%2,00312,48312,00312,00313,7210K7
27/05/2024--310,48310,00305,07310,4810K10


*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