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
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
24/11/2020-2,20%-10,29458,00460,99452,89460,9950K6
23/11/20202,14%9,80468,29458,48450,00469,61102K12
20/11/20201,06%4,79458,49457,00453,70461,00602K17
19/11/20202,16%9,60453,70440,70440,70453,70260K6
18/11/2020-0,38%-1,70444,10443,50440,30444,9079K11
17/11/2020-1,72%-7,80445,80453,60445,80453,6071K9
16/11/20202,67%11,80453,60441,67440,10453,60487K14
13/11/2020-1,32%-5,90441,80453,60441,80455,50680K20
12/11/20202,97%12,90447,70439,00439,00448,60164K9
11/11/20202,41%10,23434,80432,60428,60434,89266K12
10/11/2020-8,30%-38,43424,57442,68421,10446,99902K26
09/11/2020-0,02%-0,08463,00463,08439,19464,52531K24
06/11/20200,73%3,34463,08461,79461,58467,00403K19
05/11/2020-0,25%-1,16459,74468,39457,96468,3985K24
04/11/20204,39%19,40460,90455,39454,00460,9037K9
03/11/20202,65%11,41441,50424,93424,93442,00175K8
30/10/2020-4,89%-22,11430,09445,60428,20445,60288K32
29/10/20202,87%12,61452,20444,87443,29454,51162K30
28/10/2020-2,14%-9,60439,59446,21438,00449,492M93
27/10/2020-2,68%-12,36449,19461,55441,00464,602M75
26/10/20200,23%1,06461,55465,19457,93475,95208K24
23/10/20202,70%12,10460,49451,08446,69460,49201K16
22/10/20200,38%1,70448,39452,05440,40452,0586K21
21/10/2020-2,58%-11,82446,69456,71446,69456,71204K9
20/10/2020-0,28%-1,28458,51456,00456,00458,514K2
19/10/2020-1,63%-7,63459,79468,08459,52469,89269K11
16/10/20200,02%0,10467,42471,00464,71471,00164K7
15/10/2020-1,34%-6,37467,32465,00462,79467,3278K7
14/10/2020-1,07%-5,10473,69475,82469,20475,82507K13
13/10/20204,31%19,80478,79475,14473,42478,85329K10
09/10/2020-5,00%-24,14458,99467,08457,91467,08184K10
08/10/2020-0,28%-1,36483,13494,71481,81496,24220K9
07/10/20202,42%11,47484,49487,00482,71490,00388K10
06/10/2020-1,57%-7,56473,02479,58471,06479,58221K9
05/10/20203,29%15,29480,58466,77466,77480,58331K6
02/10/2020-2,16%-10,29465,29464,50464,50473,71402K10
01/10/20203,27%15,08475,58469,79469,79475,5820K7
30/09/2020-0,52%-2,39460,50463,03459,30463,03303K4
29/09/20203,49%15,60462,89453,58453,58464,39782K9
28/09/20204,78%20,40447,29447,02447,02447,5814K3
25/09/20200,76%3,23426,89426,89426,89426,894K1
24/09/20202,48%10,24423,66428,71423,66428,7151K3
21/09/20202,76%11,11413,42413,70412,51413,7074K4
18/09/20202,37%9,32402,31405,58402,31405,588K2
17/09/2020-2,91%-11,76392,99393,45392,99397,04173K4
16/09/2020-3,01%-12,54404,75410,38404,75410,38172K2
15/09/20202,84%11,54417,29418,49417,29418,4938K9
14/09/2020-2,24%-9,30405,75405,75405,75405,754K1
11/09/2020-4,12%-17,85415,05415,05415,05415,052M1
10/09/2020-0,02%-0,10432,90437,00432,90437,001M4
09/09/20201,78%7,58433,00431,70429,54433,002M5
08/09/2020-1,73%-7,47425,42421,88421,88433,802M15
04/09/2020-0,32%-1,40432,89429,97408,04432,893M43
03/09/2020-10,67%-51,88434,29442,00434,29442,002M18
02/09/2020-0,93%-4,55486,17501,29479,08501,29414K16
01/09/2020-2,05%-10,28490,72497,58490,72497,582M4
31/08/20204,78%22,87501,00469,55469,55501,002M17
27/08/2020-1,74%-8,48478,13478,13478,13478,135K1
26/08/20202,08%9,90486,61477,05477,05486,6115K3
25/08/2020-0,12%-0,58476,71469,27466,00476,7143K5
24/08/20202,18%10,18477,29477,29477,29477,2948K1
21/08/20200,78%3,60467,11464,87464,87467,11387K7
20/08/20204,16%18,51463,51448,13448,13463,51198K5
19/08/2020-0,45%-2,00445,00442,60442,60445,00138K2
18/08/2020-1,52%-6,92447,00446,77446,77449,6967K9
17/08/20202,93%12,92453,92449,71449,43455,17127K9
14/08/2020-0,03%-0,12441,00439,80439,80442,3413K3
13/08/2020-2,56%-11,58441,12450,50440,00450,50156K8
12/08/20206,44%27,40452,70439,79439,49453,6067K5
11/08/2020-5,91%-26,70425,30430,20425,30430,2047K2
10/08/2020-2,10%-9,70452,00452,00452,00452,0023K1
07/08/20200,78%3,56461,70469,60451,42470,20632K14
06/08/20201,56%7,04458,14458,14458,14458,145K1
05/08/20200,38%1,71451,10449,39449,39453,6641K7
04/08/20208,33%34,55449,39417,77417,40455,0030K5
03/08/20203,81%15,24414,84414,30414,00416,08431K11
31/07/2020-1,09%-4,40399,60403,00399,60403,0028K2
30/07/20202,85%11,19404,00392,90392,60407,21185K6
29/07/202012,01%42,11392,81395,25392,81395,2528K3
28/07/2020-1,90%-6,79350,70350,70350,70350,704K1
27/07/2020-1,92%-7,01357,49364,50356,39364,50161K4
24/07/202017,17%53,42364,50331,08331,08364,50452K12
23/07/2020-1,49%-4,69311,08311,08311,08311,0862K1
22/07/20206,65%19,69315,77309,29308,52315,77260K8
21/07/2020-2,31%-7,00296,08305,70296,08305,7012K3
20/07/20202,25%6,67303,08303,08303,08303,08758K1
17/07/20202,28%6,60296,41296,69295,19296,6995K3
16/07/2020-0,25%-0,73289,81290,54289,81290,5412K2
14/07/20200,19%0,54290,54287,76286,81290,5452K7
13/07/2020-3,47%-10,41290,00307,58290,00307,58380K11
10/07/2020-0,07%-0,20300,41309,89300,41309,89127K3
09/07/20205,47%15,60300,61294,01294,01300,61149K4
06/07/20200,85%2,41285,01280,00280,00285,01936K5
02/07/20200,32%0,90282,60280,80280,20282,6048K3
01/07/20203,19%8,70281,70281,70281,70281,706K1
29/06/2020-3,31%-9,35273,00273,00273,00273,005K1
26/06/20202,08%5,75282,35282,35282,35282,356K1
25/06/2020-1,58%-4,45276,60276,60276,60276,6028K1
24/06/20200,20%0,56281,05281,05281,05281,05112K2
23/06/2020-2,44%-7,01280,49280,49280,49280,4928K1
22/06/2020--287,50283,19283,19287,5026K2


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito