papéis
login
mais

Cotação atual, histórico e gráfico do papel: A1MD34

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
24/09/20210,27%1,52565,99564,61560,01565,99117K86
23/09/20212,13%11,79564,47556,29553,77565,0182K12
22/09/20211,37%7,47552,68545,21545,21553,692M111
21/09/20211,15%6,19545,21539,50539,50545,21100K13
20/09/2021-1,94%-10,67539,02538,08533,96542,19975K98
17/09/2021-2,06%-11,57549,69558,91548,97561,0286K62
16/09/20211,50%8,27561,26548,60547,29561,6769K14
15/09/2021-0,53%-2,93552,99557,62549,62557,68251K17
14/09/20211,82%9,94555,92549,63547,72556,8333K23
13/09/2021-1,58%-8,78545,98552,00536,90552,00404K90
10/09/2021-0,45%-2,49554,76553,00552,00560,2586K71
09/09/2021-1,38%-7,82557,25562,05553,63565,502M47
08/09/2021-1,56%-8,93565,07567,75558,91567,75296K13
06/09/20210,85%4,83574,00569,00565,16575,1463K54
03/09/20210,63%3,57569,17572,39560,30591,99584K69
02/09/2021-0,91%-5,17565,60573,50563,55574,00736K184
01/09/2021-4,87%-29,22570,77599,79567,96599,79214K63
31/08/20213,81%22,04599,99574,47559,96599,99299K57
30/08/20210,12%0,71577,95585,00577,95595,08229K142
27/08/20212,25%12,69577,24566,00566,00581,95228K78
26/08/2021-0,13%-0,71564,55568,23561,59571,742M168
25/08/2021-0,38%-2,15565,26565,93563,81576,07132K57
24/08/2021-3,83%-22,58567,41589,99565,94589,994M152
23/08/20214,86%27,33589,99568,08568,08589,99286K117
20/08/2021-0,12%-0,65562,66569,31562,22574,44368K9
19/08/20211,27%7,06563,31558,33555,27571,37246K27
18/08/2021-1,54%-8,70556,25561,24555,08563,03149K22
17/08/2021-0,31%-1,73564,95570,00558,21570,00548K306
16/08/2021-2,10%-12,17566,68582,00558,24582,631M25
13/08/20213,38%18,90578,85560,56560,56586,807M58
12/08/2021-0,67%-3,79559,95566,64554,20566,64342K140
11/08/20211,88%10,38563,74569,85553,00571,21834K30
10/08/2021-1,76%-9,93553,36563,29545,61565,36235K79
09/08/2021-1,96%-11,29563,29583,00563,23592,001M61
06/08/2021-1,88%-11,02574,58582,11574,58608,00547K44
05/08/2021-4,78%-29,37585,60604,92582,16604,925M79
04/08/20214,61%27,08614,97587,90587,90639,086M83
03/08/20214,53%25,50587,89564,00564,00596,372M59
02/08/20211,48%8,20562,39554,19535,80566,911M43
30/07/20215,76%30,20554,19521,16521,16554,981M51
29/07/20213,76%18,99523,99495,56493,88535,833M120
28/07/20217,25%34,15505,00482,58481,00505,272M80
27/07/2021-1,19%-5,67470,85470,02462,17471,8471K29
26/07/2021-0,87%-4,16476,52480,68474,03480,80144K16
23/07/20211,41%6,68480,68471,31469,00482,51131K14
22/07/20212,56%11,85474,00462,14462,14474,0075K16
21/07/20211,18%5,37462,15459,00459,00468,22334K103
20/07/20210,78%3,52456,78460,35451,69460,35118K57
19/07/20212,47%10,93453,26442,90438,35453,99261K14
16/07/2021-1,11%-4,97442,33448,36439,39450,2972K156
15/07/2021-1,31%-5,94447,30453,23445,23457,60137K18
14/07/2021-3,05%-14,25453,24456,18453,09456,722M35
13/07/2021-0,41%-1,94467,49471,38467,00471,615M42
12/07/2021-0,51%-2,40469,43478,85467,00480,49727K34
08/07/2021-0,67%-3,20471,83469,86465,58475,93267K112
07/07/2021-3,06%-14,97475,03493,36474,63496,663M25
06/07/20211,87%8,99490,00489,13485,47493,253M24
05/07/20210,35%1,68481,01483,00481,01485,0210K4
02/07/20211,61%7,60479,33475,40465,62480,622M67
01/07/20211,23%5,73471,73466,58462,95473,393M112
30/06/20215,02%22,27466,00449,90449,90469,042M42
29/06/20213,20%13,76443,73437,88437,88445,842M22
28/06/20211,17%4,96429,97425,01425,01435,48114K25
25/06/20210,78%3,31425,01423,50418,00426,00495K15
24/06/20211,14%4,75421,70416,95416,95428,81591K17
23/06/20210,25%1,05416,95414,93413,59418,3284K11
22/06/2021-0,14%-0,60415,90419,01414,48419,77762K25
21/06/2021-2,53%-10,81416,50423,97415,83424,4176K12
18/06/20210,40%1,72427,31428,50426,33432,00169K19
17/06/20214,63%18,84425,59404,26404,26429,00526K21
16/06/2021-1,01%-4,14406,75406,20400,79406,7580K8
15/06/2021-0,20%-0,81410,89412,33409,40414,5046K15
14/06/2021-0,97%-4,03411,70409,51409,09412,4666K12
11/06/20210,56%2,32415,73416,97415,37417,0031K10
10/06/20211,83%7,41413,41406,00403,96413,80182K13
09/06/2021-0,48%-1,96406,00405,82405,00409,7229K8
08/06/2021-0,89%-3,68407,96411,64407,25415,3187K18
07/06/2021-0,10%-0,40411,64413,90405,06414,27224K117
04/06/2021-1,41%-5,89412,04410,56410,56414,91431K21
02/06/20210,12%0,50417,93418,33414,97422,64357K31
01/06/2021-0,61%-2,57417,43420,00417,43424,50718K13
31/05/2021-0,02%-0,08420,00420,08420,00430,006K7
28/05/20212,59%10,59420,08416,41416,41423,8240K6
27/05/2021-1,82%-7,59409,49414,53409,49414,5517K10
26/05/20210,52%2,17417,08414,91414,91418,90151K10
25/05/20210,44%1,81414,91414,10411,50417,47115K15
24/05/2021-0,02%-0,10413,10414,20411,35414,7616K11
21/05/20210,64%2,64413,20415,85412,35415,8537K13
20/05/20212,03%8,17410,56406,43406,43410,9933K6
19/05/20212,06%8,12402,39389,00385,00404,1281K42
18/05/20210,59%2,33394,27392,00392,00396,2713K7
17/05/2021-0,57%-2,26391,94393,00387,00398,0046K14
14/05/20211,31%5,09394,20391,22384,46394,20110K15
13/05/2021-1,72%-6,79389,11400,00387,07400,00722K18
12/05/2021-1,26%-5,05395,90395,00390,90395,90314K20
11/05/20210,11%0,45400,95394,51384,50401,72834K23
10/05/2021-2,73%-11,25400,50410,80397,50410,80560K39
07/05/20210,70%2,85411,75412,95411,00415,00221K16
06/05/2021-2,50%-10,50408,90413,39405,61413,99218K25
05/05/2021-1,69%-7,20419,40441,00415,88441,0064K18
04/05/2021-0,35%-1,50426,60426,34420,00426,60401K23
03/05/2021-3,45%-15,30428,10441,00425,00441,00203K35
30/04/2021-1,07%-4,80443,40448,20442,50451,50677K24
29/04/2021-0,73%-3,30448,20456,00446,00456,00134K15
28/04/2021-3,59%-16,80451,50477,00451,50481,70186K41
27/04/20210,89%4,12468,30468,60464,00473,29463K53
26/04/20211,66%7,58464,18457,80456,00468,60497K25
23/04/20215,94%25,60456,60450,00449,40457,50514K24
22/04/2021-2,47%-10,90431,00449,50430,48449,50317K20
20/04/2021-1,93%-8,70441,90440,00435,50441,90542K20
19/04/2021-2,02%-9,30450,60458,99449,00461,00137K18
16/04/2021-1,31%-6,10459,90474,00457,50477,00233K27
15/04/20213,97%17,80466,00446,70446,70473,10323K28
14/04/2021-1,49%-6,80448,20455,00447,40459,5076K15
13/04/20210,91%4,11455,00458,10452,40460,00464K21
12/04/2021-4,28%-20,18450,89466,80448,00466,80104K22
09/04/20211,31%6,07471,07469,19468,30473,70247K21
08/04/2021-1,06%-5,00465,00470,00464,10470,00208K10
07/04/20213,07%13,99470,00456,01452,00470,00194K9
06/04/2021-1,72%-7,99456,01460,80456,01463,0078K13
05/04/20210,42%1,95464,00464,00455,70464,00224K14
01/04/20214,28%18,97462,05454,00454,00465,00253K26
31/03/20211,20%5,27443,08442,81440,00447,50210K12
30/03/2021-1,63%-7,27437,81438,88433,21440,08111K11
29/03/20211,34%5,87445,08447,00442,81450,0038K13
26/03/20211,12%4,88439,21436,34435,70441,00325K16
25/03/20210,52%2,23434,33430,00424,43434,33339K26
24/03/20210,49%2,10432,10430,00425,82434,99152K11
23/03/2021-2,93%-12,97430,00442,51430,00442,51138K16
22/03/20212,59%11,17442,97441,39440,09447,80396K17
19/03/2021-0,79%-3,45431,80431,99427,81433,5042K10
18/03/2021-5,85%-27,04435,25450,01435,25450,01349K33
17/03/2021-0,90%-4,21462,29465,37456,00465,37950K13
16/03/2021--466,50465,51465,51472,00362K11


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito