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: A1ON34

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
03/12/2024-1,20%-7,08584,10586,80584,10587,059K16
29/11/20242,10%12,18591,18591,18581,70595,1828K48
27/11/20241,38%7,86579,00579,00579,00579,001K1
26/11/20241,08%6,10571,14571,14571,14571,145711
25/11/20240,00%0,00565,04559,00559,00567,2821K37
22/11/20241,12%6,24565,04565,04565,04565,045651
21/11/20241,50%8,25558,80557,70557,70559,9016K28
19/11/20241,02%5,55550,55550,55550,55550,555501
14/11/2024-3,42%-19,30545,00545,00545,00545,002K2
13/11/20241,38%7,70564,30557,70557,70564,3072K127
12/11/2024-0,96%-5,40556,60554,54554,54558,8015K27
11/11/20241,34%7,42562,00562,00562,00562,005621
08/11/20242,32%12,58554,58553,00553,00560,52116K208
06/11/20241,12%6,00542,00542,00542,00542,002K1
29/10/20240,77%4,10536,00536,00536,00536,005361
28/10/2024-1,05%-5,64531,90535,14529,74537,3049K92
25/10/20245,51%28,05537,54537,00537,00537,5411K2
18/10/20241,90%9,49509,49509,49509,49509,495091
14/10/20244,48%21,44500,00500,00500,00500,005001
04/10/20242,06%9,65478,56478,56478,56478,564781
30/09/2024-1,02%-4,85468,91470,05467,65470,0547K100
26/09/2024-4,18%-20,65473,76470,40470,40477,60807K1.255
10/09/202422,63%91,23494,41494,42494,41497,846K4
19/06/20241,20%4,78403,18403,18403,18403,18202K2
09/04/20242,15%8,40398,40398,40398,40398,405K1
16/02/20241,60%6,13390,00388,44388,44390,003K2
19/01/20247,23%25,87383,87383,87383,87383,873831
03/01/2024-10,05%-40,00358,00353,16353,16358,00560K31
05/12/2023-1,29%-5,20398,00401,20398,00401,2020K50
27/11/20231,92%7,60403,20403,46403,20403,468062
20/10/2023-3,69%-15,17395,60396,05394,34398,0140K59
11/09/20231,87%7,55410,77409,50409,50411,0587K6
21/08/20230,83%3,32403,22402,56398,16403,4740K100
14/08/20233,57%13,80399,90399,90399,90399,903991
08/08/20230,97%3,70386,10386,10386,10386,101K1
28/07/2023-5,91%-24,00382,40382,40382,40382,403821
25/07/20231,12%4,52406,40394,40394,00407,2073K180
19/07/20231,69%6,68401,88453,00401,88453,0011K8
23/06/2023-5,52%-23,10395,20398,00395,20398,50120K58
24/04/20230,52%2,15418,30418,30418,30418,308361
19/04/20232,75%11,15416,15416,15416,15416,159K1
10/04/20230,66%2,67405,00405,00405,00405,008101
04/04/20235,99%22,73402,33390,00390,00402,337922
14/03/2023-1,19%-4,56379,60379,60379,60379,602K1
10/03/2023-6,16%-25,21384,16385,32384,10385,3222K6
07/02/2023-1,35%-5,59409,37409,09409,09409,3733K6
24/01/20232,95%11,88414,96386,50383,33421,57172K183
12/01/20234,16%16,08403,08403,08403,08403,0842K1
22/12/20226,12%22,32387,00387,00387,00387,001K1
31/08/2022-2,13%-7,92364,68367,49362,52367,4936K20
02/08/2022-0,29%-1,10372,60374,00372,60374,00119K4
28/07/2022-2,53%-9,69373,70373,70373,70373,704K1
22/07/202216,18%53,39383,39382,91382,91383,39127K2
22/06/20222,46%7,91330,00330,00330,00330,003301
09/06/2022-0,20%-0,65322,09322,09322,09322,09483K20
03/06/2022-1,90%-6,25322,74324,71321,42327,0345K140
31/05/20220,60%1,95328,99323,50323,50332,003K9
19/05/2022-8,24%-29,36327,04327,36323,44328,36608K305
04/05/2022-1,71%-6,20356,40350,00350,00357,13141K107
09/03/2022-3,54%-13,32362,60353,85353,85366,81116K182
02/03/20220,40%1,48375,92375,92375,92375,923K1
25/02/20223,53%12,76374,44369,26368,52376,66149K280
24/02/20220,19%0,68361,68361,68361,68361,683611
31/01/2022-1,69%-6,22361,00360,23360,23361,2029K7
21/01/2022-2,60%-9,79367,22368,16367,22368,16773K5
19/01/2022-0,24%-0,89377,01377,01377,01377,01226K1
14/01/2022-3,99%-15,71377,90377,84377,84377,901M27
13/01/2022-1,01%-4,00393,61393,61393,61393,614K1
12/01/2022-1,27%-5,10397,61397,61397,61397,61366K2
11/01/20220,82%3,26402,71402,71402,71402,718K1
10/01/2022-3,74%-15,50399,45394,69394,69399,45594K7
06/01/2022-0,69%-2,90414,95414,95414,95414,9521K1
23/12/20210,29%1,21417,85417,85417,85417,85251K1
20/12/2021-0,31%-1,31416,64416,22416,22416,648K2
15/12/2021-0,84%-3,53417,95417,95417,95417,9525K1
02/12/2021-0,31%-1,32421,48418,20415,98422,45210K383
01/12/20210,67%2,80422,80422,80422,80422,8025K1
23/11/20210,45%1,90420,00420,00420,00420,007K1
22/11/20210,00%0,00418,10418,10418,10418,104181
16/11/20213,12%12,65418,10417,61417,61418,1027K2
08/11/20211,94%7,72405,45405,45405,45405,4525K1
05/11/2021-2,41%-9,83397,73397,73397,73397,735K1
04/11/2021-6,88%-30,11407,56414,00407,56416,3992K16
01/11/2021-1,16%-5,12437,67437,67437,67437,678K2
25/10/2021-2,03%-9,16442,79442,79442,79442,79319K2
22/10/20210,60%2,68451,95451,95451,95451,95325K2
21/10/20213,96%17,12449,27446,14446,14449,27274K2
20/10/20211,08%4,60432,15432,14432,14432,151M7
19/10/20211,32%5,55427,55425,00425,00427,5547K2
15/10/20217,43%29,20422,00423,38422,00423,38690K15
27/09/2021-1,90%-7,60392,80392,80392,80392,803921
24/09/20214,68%17,90400,40399,99399,23401,88628K29
13/09/2021-0,02%-0,06382,50382,50382,50382,507651
10/09/20211,56%5,86382,56382,56382,56382,563821
03/09/20210,61%2,27376,70376,70376,70376,7010K3
01/09/20210,50%1,85374,43374,81372,58374,81149K400
30/08/20211,40%5,16372,58374,25372,58374,253K2
24/08/2021-1,66%-6,22367,42367,42367,42367,423671
18/08/20211,55%5,71373,64371,50371,50373,647452
16/08/20216,30%21,82367,93365,65365,65367,9311K2
09/08/20215,83%19,07346,11345,08344,53346,451M37
26/07/202112,00%35,05327,04328,10325,29328,80716K45
14/07/2021-2,77%-8,31291,99292,61291,67292,611M64
30/06/20212,77%8,10300,30300,30300,30300,3090K1
23/06/2021-0,74%-2,19292,20292,20292,20292,205841
22/06/20210,23%0,67294,39294,39294,39294,392941
21/06/2021-5,86%-18,29293,72293,77292,61294,671M222
07/06/2021-4,40%-14,36312,01312,01312,01312,013121
02/06/2021-2,85%-9,57326,37326,37326,37326,373261
19/05/20214,33%13,94335,94331,20331,20336,2797K209
28/04/20210,62%2,00322,00322,00322,00322,003K1
27/04/2021-3,47%-11,50320,00321,30320,00321,303K2
15/04/2021-0,45%-1,50331,50331,50331,50331,506631
14/04/20210,91%3,00333,00335,70333,00335,702K2
05/04/20212,23%7,20330,00331,90330,00331,903K3
31/03/2021-3,93%-13,20322,80325,00322,80325,006472
29/03/20214,67%15,00336,00336,00336,00336,001K1
26/03/20210,81%2,59321,00322,20321,00322,202K4
15/03/2021-3,86%-12,79318,41319,01318,41319,012K2
02/03/20214,01%12,78331,20331,20331,20331,20457K7
01/03/2021-0,15%-0,48318,42318,42318,42318,426361
26/02/2021-0,09%-0,30318,90317,11316,94319,36288K6
25/02/20214,51%13,78319,20320,55318,30320,70198K429
12/02/2021-1,20%-3,72305,42305,42305,42305,429161
11/02/20212,99%8,97309,14309,14309,14309,143091
08/02/20216,56%18,47300,17300,17300,17300,17780K2
04/02/20210,39%1,10281,70277,90277,38282,101M1.247
02/02/20212,86%7,79280,60280,60280,60280,603K1
12/01/2021-1,20%-3,30272,81272,81272,81272,811K1
08/01/2021-1,29%-3,60276,11276,11276,11276,112K1
07/01/20211,89%5,20279,71279,71279,71279,711K1
06/01/20212,12%5,70274,51274,51274,51274,5182K1
05/01/20210,26%0,69268,81268,81268,81268,812681
04/01/2021--268,12268,12268,12268,1280K1


*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

© 2017-2024 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