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
20/01/2022-5,63%-39,53662,20691,00662,20693,028M244
19/01/2022-4,66%-34,27701,73735,99699,06737,304M275
18/01/2022-2,90%-22,00736,00746,31734,16754,171M103
17/01/20220,00%0,00758,00757,97742,18767,16213K71
14/01/20223,84%28,04758,00722,70722,70760,082M78
13/01/2022-3,70%-28,04729,96768,00729,96775,893M223
12/01/2022-2,51%-19,49758,00769,04756,38779,014M200
11/01/20223,60%27,04777,49758,70745,55777,5011M206
10/01/20220,58%4,32750,45736,41712,62750,7714M457
07/01/2022-3,15%-24,27746,13780,53743,05781,553M381
06/01/2022-0,73%-5,68770,40771,30757,66800,002M377
05/01/2022-5,63%-46,27776,08822,22775,68822,225M372
04/01/2022-3,56%-30,35822,35868,99801,00868,997M704
03/01/20225,63%45,46852,70830,00813,97860,0025M727
30/12/2021-4,87%-41,32807,24849,00807,24849,003M304
29/12/2021-0,29%-2,44848,56863,73840,42873,762M497
28/12/2021-2,06%-17,94851,00881,31851,00883,191M81
27/12/20214,56%37,86868,94835,08831,66872,482M177
23/12/20212,43%19,70831,08819,88816,21848,847M197
22/12/2021-1,70%-14,07811,38819,22803,63822,401M241
21/12/20216,25%48,57825,45793,85776,88825,802M92
20/12/2021-0,47%-3,64776,88781,00764,38785,772M83
17/12/2021-0,60%-4,73780,52785,25772,63803,071M51
16/12/2021-5,51%-45,75785,25837,01779,78842,394M119
15/12/20218,37%64,16831,00771,18768,94833,0821M161
14/12/20211,02%7,76766,84752,71732,65774,451M120
13/12/2021-2,40%-18,63759,08782,56755,64785,003M51
10/12/20210,64%4,92777,71780,52762,59792,912M118
09/12/2021-4,03%-32,45772,79812,52770,00816,002M93
08/12/2021-0,90%-7,28805,24812,52795,54815,412M145
07/12/20212,72%21,51812,52803,80798,73819,862M65
06/12/2021-1,62%-12,99791,01798,99767,25808,072M178
03/12/2021-5,70%-48,56804,00851,26800,00855,093M128
02/12/2021-0,16%-1,34852,56844,88825,76857,972M253
01/12/2021-4,43%-39,60853,90895,01846,10905,312M205
30/11/2021-2,30%-21,05893,50907,00879,42918,006M262
29/11/20215,53%47,92914,55879,79879,79914,554M374
26/11/2021-0,16%-1,35866,63867,98858,00881,101M91
25/11/2021-1,03%-9,01867,98902,99867,88905,00564K129
24/11/20214,97%41,55876,99835,44826,44876,992M172
23/11/2021-2,32%-19,88835,44856,96818,06860,004M124
22/11/2021-1,72%-14,98855,32877,00855,32905,008M218
19/11/20211,23%10,55870,30865,80851,16877,604M174
18/11/20212,85%23,85859,75851,21849,75880,107M255
17/11/2021-0,57%-4,79835,90843,00826,03851,212M214
16/11/20213,96%32,05840,69816,73789,63841,871M425
12/11/20212,08%16,48808,64799,99784,46808,725M1.541
11/11/20212,69%20,77792,16799,99761,87799,993M479
10/11/2021-5,36%-43,69771,39798,52761,40798,527M317
09/11/2021-2,13%-17,72815,08847,45796,62853,613M322
08/11/202110,82%81,30832,80772,80761,86847,8020M461
05/11/2021-2,73%-21,06751,50777,44743,97781,552M307
04/11/20216,38%46,30772,56733,42733,42780,785M275
03/11/20212,40%17,04726,26720,00720,00736,013M411
01/11/20214,31%29,28709,22677,00669,95709,7615M306
29/10/20210,02%0,11679,94679,83676,35691,589M477
28/10/2021-0,61%-4,17679,83692,00675,61692,00447K81
27/10/20210,03%0,18684,00679,32675,24708,603M36
26/10/20210,94%6,39683,82692,24682,66704,871M211
25/10/20210,38%2,56677,43677,02668,73688,161M39
22/10/20210,17%1,14674,87693,42674,56693,423M478
21/10/20214,24%27,41673,73646,32646,32676,414M209
20/10/2021-0,99%-6,48646,32643,54640,92653,39297K125
19/10/20211,63%10,48652,80642,32640,50652,80636K34
18/10/20215,28%32,23642,32629,90628,26643,54469K63
15/10/2021-1,12%-6,88610,09618,23609,46618,23250K72
14/10/20212,50%15,05616,97605,01604,50618,35726K37
13/10/20213,17%18,48601,92585,00585,00607,264M21
11/10/20210,60%3,47583,44579,97569,88590,2591K57
08/10/2021-1,05%-6,16579,97586,13579,49586,132M20
07/10/20213,48%19,69586,13578,98576,85594,37114K81
06/10/20211,49%8,29566,44551,63551,63566,4413K12
05/10/20212,27%12,40558,15545,75545,75561,0690K44
04/10/2021-0,89%-4,89545,75548,58543,00549,20177K172
01/10/2021-2,05%-11,52550,64547,47542,13550,7169K13
30/09/20213,16%17,21562,16548,66548,66568,632M25
29/09/2021-1,19%-6,56544,95556,05540,89556,0594K64
28/09/2021-5,28%-30,77551,51570,45551,51570,557M26
27/09/20212,88%16,29582,28573,85571,36582,59207K34
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--471,83469,86465,58475,93267K112


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito