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: A1PH34

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
02/12/20242,36%5,14223,08223,30223,08223,3043K2
29/11/20241,75%3,74217,94220,59216,66221,7416K71
27/11/20240,42%0,90214,20213,82213,03214,203K3
26/11/20240,00%0,00213,30213,30213,30213,302K1
25/11/2024-0,22%-0,48213,30216,68212,86216,6850K231
22/11/20240,37%0,78213,78215,04213,78215,042K2
21/11/20244,31%8,80213,00213,20213,00215,005K6
19/11/2024-1,11%-2,30204,20200,40200,00204,7011K9
18/11/2024-2,25%-4,76206,50211,25206,50211,253K3
14/11/20240,12%0,26211,26212,31210,64212,318K3
13/11/2024-0,22%-0,47211,00210,42210,42211,006K4
12/11/2024-0,69%-1,47211,47211,47211,47211,474221
11/11/2024-0,73%-1,57212,94214,20212,94214,204K2
08/11/20241,95%4,11214,51215,25212,65215,256K6
07/11/20242,33%4,80210,40207,00205,40211,2030K11
06/11/20243,37%6,71205,60205,60205,60205,602K1
05/11/20240,50%0,99198,89199,30198,89199,506K4
04/11/2024-0,61%-1,22197,90198,80197,70198,806K5
01/11/20240,72%1,42199,12198,74198,74199,121K2
29/10/20240,36%0,70197,70197,70197,70197,7011K1
28/10/2024-0,61%-1,20197,00198,20197,00198,202K2
25/10/20240,21%0,41198,20196,80196,80198,209892
24/10/20242,06%3,99197,79197,41197,41198,209K4
23/10/20240,20%0,38193,80193,45193,42195,0027K7
17/10/20245,87%10,72193,42193,42193,42193,421K2
11/10/20247,66%13,00182,70184,55182,34184,553K7
04/10/2024-1,07%-1,83169,70170,76169,70170,766813
03/10/2024-2,18%-3,82171,53171,53171,53171,531K1
30/09/2024-1,98%-3,55175,35175,50175,35175,551K4
25/09/2024-0,96%-1,74178,90178,88178,88178,903572
12/09/20245,33%9,14180,64180,64180,64180,641801
11/09/20240,08%0,14171,50171,50171,50171,505141
10/09/2024-3,75%-6,67171,36171,36171,36171,363421
03/09/2024-6,80%-12,99178,03177,55177,55178,224K3
02/09/20243,25%6,02191,02191,02191,02191,022K1
28/08/20241,86%3,38185,00185,00185,00185,003K1
27/08/2024-0,69%-1,26181,62181,62181,62181,623631
26/08/2024-0,72%-1,32182,88182,88182,88182,883651
23/08/2024-1,22%-2,28184,20184,20184,20184,203681
22/08/20245,03%8,93186,48186,48186,48186,481861
19/08/2024-1,26%-2,27177,55177,30177,30177,55790K6
15/08/20241,63%2,88179,82179,64179,64179,82133K6
14/08/20240,96%1,68176,94176,94176,94176,941761
13/08/20241,42%2,46175,26176,30175,26176,30653K6
12/08/2024-0,63%-1,10172,80173,90172,80173,904K4
08/08/20242,09%3,56173,90173,90173,90173,903K1
06/08/20244,16%6,80170,34170,34170,34170,348511
05/08/2024-2,62%-4,40163,54161,00161,00163,542K2
02/08/2024-5,19%-9,20167,94170,80167,94170,804K2
01/08/2024-1,29%-2,32177,14177,14177,14177,14448K1
29/07/2024-0,49%-0,88179,46182,34178,02182,34198K1.100
26/07/20242,26%3,98180,34181,56180,34181,564K2
25/07/2024-5,00%-9,28176,36172,98172,98176,3689K4
23/07/20243,03%5,46185,64185,64185,64185,641851
19/07/2024-2,51%-4,63180,18180,18180,18180,183601
18/07/20242,17%3,93184,81182,50182,50184,81343K5
17/07/2024-4,80%-9,12180,88180,88180,88180,885421
15/07/20240,00%0,00190,00193,23190,00193,232K4
10/07/20240,91%1,71190,00186,58186,58190,00233K2
08/07/20241,64%3,04188,29188,29188,29188,29236K1
05/07/2024-2,89%-5,51185,25185,25185,25185,255K1
01/07/20242,97%5,51190,76190,76190,76190,76363K1
27/06/20240,70%1,29185,25186,01185,25186,58465K1.179
25/06/2024-4,40%-8,47183,96183,96183,96183,962K2
20/06/20240,08%0,16192,43192,43192,43192,432K1
19/06/2024-3,99%-7,99192,27192,43192,27192,43423K23
18/06/2024-42,15%-145,89200,26195,00195,00200,2631K10
03/06/20241,21%4,15346,15346,15346,15346,153461
31/05/2024-2,48%-8,70342,00345,60340,55345,65431K13
28/05/2024-1,54%-5,50350,70353,20350,70353,60418K15
27/05/20240,00%0,00356,20356,20356,20356,207122
24/05/20242,06%7,20356,20356,20356,20356,2025K3
22/05/20242,11%7,20349,00349,00349,00349,003491
20/05/20249,13%28,60341,80343,05341,80343,056842
06/05/20241,74%5,37313,20313,20313,20313,203131
02/05/20246,11%17,73307,83304,42304,42307,836122
12/04/20240,38%1,10290,10290,10290,10290,102901
09/04/2024-1,53%-4,48289,00289,00289,00289,004K2
04/04/20242,80%7,98293,48293,48293,48293,482931
27/03/20242,48%6,90285,50285,50285,50285,504K1
19/03/20241,31%3,60278,60277,90277,20278,886K7
13/03/20240,35%0,95275,00275,00275,00275,003K1
06/03/20240,59%1,62274,05274,05274,05274,053K1
01/03/20242,80%7,43272,43272,43272,43272,431K1
22/02/20246,00%15,00265,00265,00265,00265,002K1
24/01/20244,17%10,00250,00250,00250,00250,005K1
19/01/20241,48%3,50240,00240,00240,00240,002401
16/01/20241,48%3,46236,50236,50236,50236,501K1
11/01/2024-0,27%-0,64233,04233,04233,04233,041K1
05/01/2024-2,23%-5,32233,68233,68233,68233,682331
02/01/2024-0,42%-1,00239,00239,00239,00239,009561
20/12/20238,11%18,00240,00240,00240,00240,007202
30/11/20230,71%1,56222,00222,00222,00222,008881
27/11/2023-0,53%-1,18220,44220,44220,44220,442201
24/11/20237,35%15,18221,62221,31221,31221,628852
09/11/2023-1,20%-2,51206,44206,44206,44206,444121
18/10/2023-1,29%-2,73208,95208,95208,95208,952081
16/10/20230,00%0,00211,68211,68211,68211,684231
15/09/2023-1,56%-3,36211,68211,68211,68211,681K1
12/09/2023-2,16%-4,74215,04215,04215,04215,042151
06/09/20230,60%1,32219,78219,78219,78219,782191
05/09/20230,14%0,30218,46218,46218,46218,462181
01/09/2023-0,66%-1,44218,16218,16218,16218,161K1
31/08/20233,93%8,31219,60219,60219,60219,605K1
29/08/2023-2,03%-4,38211,29200,00200,00211,2921K8
17/08/20230,03%0,07215,67216,09215,67216,0910K2
16/08/20232,19%4,62215,60215,60215,60215,605K1
27/07/202310,38%19,84210,98210,98210,98210,982K1
02/06/20231,57%2,95191,14191,79191,14191,793K2
09/05/2023-5,27%-10,46188,19187,00187,00188,1930K2
05/04/2023-3,51%-7,22198,65199,27198,65199,2733K4
27/03/20231,97%3,97205,87206,30205,87206,3013K2
27/02/20231,02%2,04201,90201,90201,90201,9010K1
22/02/20231,35%2,66199,86199,86199,86199,8616K1
30/01/2023-2,47%-5,00197,20197,20197,20197,201971
27/01/20232,12%4,20202,20202,20202,20202,203K1
26/01/2023-3,88%-8,00198,00198,00198,00198,007922
23/01/20236,19%12,01206,00205,20205,20206,6023K8
27/10/20220,00%0,00193,99193,99193,99193,993871
26/10/20227,41%13,39193,99193,99193,99193,993871
21/10/2022-9,61%-19,20180,60175,00175,00180,603552
25/08/2022-0,44%-0,89199,80199,99199,80199,993992
12/08/20221,38%2,73200,69200,69200,69200,6932K1
10/08/2022-0,32%-0,64197,96197,96197,96197,9638K3
28/07/20224,11%7,84198,60198,60198,60198,601981
27/07/20220,40%0,76190,76190,76190,76190,763811
21/07/202214,09%23,46190,00190,00190,00190,001901
19/04/2022-4,91%-8,60166,54166,54166,54166,54200K2
08/04/20220,14%0,24175,14175,14175,14175,141751
07/04/20220,66%1,15174,90174,90174,90174,902K1
05/04/2022-0,32%-0,55173,75173,71173,71174,25209K6
04/04/2022-12,13%-24,06174,30174,38174,27174,3862K6
25/02/20221,42%2,77198,36198,36198,36198,361981
18/02/2022--195,59194,81194,81195,59429K10


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar