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
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
16/03/20210,21%0,99466,50465,51465,51472,00362K11
15/03/20213,72%16,71465,51457,79457,79468,00492K16
12/03/2021-0,73%-3,28448,80447,89445,49450,01141K9
11/03/20212,40%10,58452,08448,79445,22452,45258K20
10/03/2021-2,57%-11,65441,50455,85441,15459,91798K16
09/03/20214,97%21,45453,15449,68448,30456,90577K26
08/03/2021-3,16%-14,10431,70445,81431,25446,8596K26
05/03/20211,33%5,85445,80448,39429,00448,95155K35
04/03/2021-3,72%-17,00439,95450,75437,10454,00179K25
03/03/2021-4,70%-22,55456,95482,25456,74483,9058K35
02/03/2021-0,94%-4,55479,50488,50479,10493,503M189
01/03/20211,52%7,24484,05480,20472,51484,05125K21
26/02/20214,29%19,61476,81454,59454,59477,144M68
25/02/2021-2,31%-10,80457,20472,47453,30472,474M56
24/02/20211,20%5,55468,00456,45452,00468,009K9
23/02/2021-0,77%-3,60462,45458,00438,33462,451M74
22/02/2021-3,81%-18,45466,05488,00466,05488,00349K28
19/02/20211,20%5,76484,50504,95481,24504,95169K29
18/02/2021-1,75%-8,52478,74483,24476,25483,242M31
17/02/2021-2,98%-14,95487,26502,20480,00502,20628K34
12/02/20211,52%7,52502,21494,69494,69505,49677K28
11/02/2021-0,36%-1,80494,69500,00494,69500,82300K17
10/02/20210,99%4,89496,49491,60490,15501,055M104
09/02/20210,39%1,91491,60493,50488,89500,152M29
08/02/20213,55%16,77489,69475,00474,13491,432M36
05/02/2021-1,33%-6,38472,92476,48466,02476,48521K257
04/02/20211,57%7,40479,30474,99470,51479,303M22
03/02/2021-1,25%-5,99471,90476,50468,80476,50120K26
02/02/20210,12%0,58477,89478,39469,32478,81264K40
01/02/20211,30%6,12477,31473,61465,54477,42242K31
29/01/2021-1,32%-6,31471,19479,73468,27480,9263K20
28/01/20210,10%0,50477,50484,19472,70489,40785K41
27/01/2021-6,49%-33,12477,00500,00460,00500,00341K38
26/01/20210,30%1,52510,12508,60507,00540,00106K27
22/01/20213,42%16,81508,60505,52505,52510,5032K14
21/01/20214,10%19,37491,79480,00468,61492,70181K16
20/01/2021-0,67%-3,18472,42479,60472,00479,65197K9
19/01/20210,16%0,75475,60474,85464,81476,81245K18
18/01/20210,00%0,00474,85474,85474,85474,857K4
15/01/2021-0,22%-1,07474,85483,40469,64484,80162K21
14/01/2021-2,95%-14,45475,92490,37472,50490,37377K27
13/01/2021-2,32%-11,65490,37507,82483,20507,823M61
12/01/2021-6,13%-32,78502,02535,91502,01537,19138K29
11/01/20214,86%24,80534,80516,12515,89544,612M31
08/01/2021-0,97%-4,98510,00514,98506,75514,9896K17
07/01/20217,29%34,98514,98486,40486,40515,44169K27
06/01/2021-1,15%-5,60480,00482,21480,00490,80683K18
05/01/2021-0,24%-1,17485,60491,91484,90491,9125K10
04/01/20211,60%7,67486,77474,69474,51497,69871K85
30/12/20202,39%11,20479,10473,51472,19479,105M11
29/12/2020-2,84%-13,68467,90481,58465,00481,58540K18
28/12/20200,33%1,58481,58480,00479,05489,30224K42
23/12/2020-0,10%-0,46480,00478,70477,70480,70242K10
22/12/20201,17%5,57480,46481,14470,25481,9039K8
21/12/2020-0,57%-2,74474,89500,00471,83500,00221K11
18/12/2020-2,50%-12,24477,63495,61477,63496,83238K10
17/12/2020-0,96%-4,73489,87491,39489,87493,60193K7
16/12/20200,04%0,19494,60494,41492,40494,60174K5
15/12/20202,57%12,41494,41488,69488,69500,0448K19
14/12/20204,20%19,43482,00466,39463,42482,00421K13
11/12/20200,12%0,57462,57466,92462,08466,9251K6
10/12/2020-0,94%-4,39462,00454,00454,00464,58232K8
09/12/2020-2,16%-10,31466,39473,92465,95483,7029K12
08/12/20200,49%2,31476,70479,50467,00479,5094K9
07/12/2020-1,78%-8,61474,39483,00474,39487,19273K14
04/12/20200,96%4,60483,00477,80477,80485,312M14
03/12/2020-3,04%-15,02478,40485,00473,50487,505M52
02/12/20201,68%8,16493,42478,83478,83502,902M19
01/12/2020-2,05%-10,14485,26490,51484,93493,69329K13
30/11/20206,20%28,90495,40465,39465,39495,40555K23
27/11/2020-2,81%-13,50466,50466,99462,80466,9963K7
26/11/20203,85%17,80480,00470,00469,00480,0067K11
25/11/20200,92%4,20462,20462,58456,34463,99871K12
24/11/2020--458,00460,99452,89460,9950K6


*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