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
19/05/2025-0,62%-1,53243,75243,50243,50244,259753
16/05/20250,59%1,44245,28244,78244,78245,284902
15/05/20251,11%2,68243,84241,68241,68243,844K4
14/05/2025-0,08%-0,20241,16241,20240,13241,203K6
13/05/20250,49%1,17241,36240,19240,19241,362K3
12/05/20254,79%10,97240,19238,14238,14242,658K4
09/05/2025-0,54%-1,24229,22229,22229,22229,222291
08/05/2025-0,88%-2,04230,46230,46230,46230,466911
07/05/20252,26%5,14232,50232,50232,50232,504651
06/05/2025-0,81%-1,85227,36229,21227,36229,212K3
05/05/20250,76%1,73229,21229,21229,21229,216871
02/05/20255,71%12,28227,48226,60226,60228,4012K4
30/04/20250,07%0,14215,20215,20215,20215,204301
29/04/20250,00%0,00215,06215,06215,06215,0632K1
28/04/2025-0,16%-0,34215,06213,65213,65215,064282
25/04/20250,11%0,23215,40215,40215,40215,404301
24/04/20253,71%7,69215,17212,20212,20215,207K4
23/04/202510,41%19,56207,48199,30199,30211,7610K6
22/04/2025-0,73%-1,38187,92187,74186,48187,923K3
17/04/20250,50%0,94189,30192,28189,30192,286K4
16/04/2025-3,01%-5,84188,36189,77188,36189,775672
15/04/20250,40%0,78194,20195,36194,20195,361K3
14/04/20251,41%2,69193,42196,27193,42196,273K2
11/04/20252,18%4,07190,73189,00189,00190,7318K4
10/04/2025-3,79%-7,36186,66187,77186,66188,3652K4
09/04/20258,20%14,71194,02180,72179,58194,946K5
08/04/20250,60%1,07179,31182,88179,31182,882K3
07/04/20252,22%3,87178,24171,57171,57179,18111K8
04/04/2025-1,95%-3,47174,37174,48174,37174,4814K3
03/04/2025-5,86%-11,07177,84178,71177,84178,713K2
31/03/2025-1,92%-3,69188,91188,91188,91188,913771
28/03/2025-1,99%-3,91192,60192,60192,60192,601921
27/03/20251,34%2,59196,51196,51196,51196,511K1
26/03/2025-1,58%-3,12193,92193,92193,92193,921931
25/03/2025-1,12%-2,24197,04197,04197,04197,047881
24/03/20254,65%8,85199,28199,28199,28199,289961
21/03/20251,18%2,23190,43190,43190,43190,432K1
20/03/2025-1,19%-2,26188,20188,20188,20188,209411
19/03/20255,09%9,23190,46190,46190,46190,461901
18/03/2025-0,03%-0,05181,23181,23181,23181,231811
17/03/20250,92%1,66181,28181,28181,28181,281811
13/03/2025-1,38%-2,52179,62179,62179,62179,627181
12/03/20250,59%1,06182,14182,14182,14182,147281
11/03/20250,42%0,75181,08181,08181,08181,089051
10/03/2025-0,71%-1,29180,33180,33180,33180,331K1
07/03/20251,80%3,22181,62181,62181,62181,625441
06/03/2025-4,19%-7,80178,40181,25178,03181,256K5
05/03/2025-3,11%-5,97186,20192,17186,20192,1721K2
28/02/2025-0,20%-0,38192,17192,64192,17192,649612
27/02/20251,44%2,74192,55192,55192,55192,557701
26/02/20251,93%3,59189,81190,87189,81190,874K2
25/02/2025-4,38%-8,53186,22191,52186,22191,521K4
24/02/20251,20%2,31194,75196,08193,66196,0815K4
21/02/2025-2,08%-4,08192,44194,00192,44194,003K4
20/02/2025-1,29%-2,57196,52196,52196,52196,523931
19/02/20251,68%3,29199,09199,09199,09199,091991
18/02/2025-2,19%-4,39195,80195,60195,60195,807822
17/02/20250,93%1,84200,19200,14200,14200,196002
14/02/2025-0,33%-0,66198,35198,72198,00198,723K3
13/02/2025-0,57%-1,15199,01201,69199,01201,699972
12/02/2025-1,42%-2,89200,16200,16200,16200,162K1
11/02/2025-2,47%-5,15203,05203,05203,05203,055K1
10/02/20252,69%5,46208,20205,20205,20208,2021K4
07/02/20250,67%1,34202,74202,74202,74202,746081
06/02/2025-0,59%-1,20201,40200,40200,40201,4034K2
05/02/20250,00%0,00202,60202,60200,60202,6021K4
04/02/2025-0,93%-1,90202,60202,73202,60202,7365K3
03/02/2025-1,21%-2,50204,50201,60201,60204,502K3
31/01/2025-1,43%-3,00207,00207,00207,00207,001K1
30/01/2025-7,95%-18,14210,00212,00209,00212,0041K10
24/01/2025-1,45%-3,36228,14228,20228,14228,6210K3
23/01/20250,75%1,73231,50231,50231,50231,507K1
22/01/20256,28%13,57229,77229,77229,18229,7710K3
21/01/20253,91%8,14216,20216,20216,20216,202161
20/01/2025-0,82%-1,73208,06208,06208,06208,062081
17/01/2025-0,26%-0,55209,79209,79209,79209,7921K1
16/01/2025-2,19%-4,70210,34210,34210,34210,343K1
15/01/20251,49%3,15215,04214,41214,41215,048593
14/01/2025-3,25%-7,11211,89212,94209,09212,945K3
09/01/20250,00%0,00219,00220,21219,00220,216583
08/01/20251,40%3,03219,00219,24217,39219,2448K3
07/01/2025-1,64%-3,59215,97216,72203,72218,43111K192
06/01/20251,21%2,63219,56219,56219,56219,565K1
03/01/20252,52%5,34216,93212,86212,86216,931K2
02/01/2025-4,27%-9,44211,59219,56211,59219,566K3
26/12/20242,62%5,65221,03215,38215,38221,033K2
20/12/2024-0,10%-0,22215,38212,30212,30215,386K2
19/12/2024-3,06%-6,81215,60215,60215,60215,602151
18/12/2024-2,72%-6,21222,41227,90222,41227,9022K2
17/12/20242,99%6,64228,62230,50228,62230,504K4
16/12/20240,00%0,00221,98221,98221,98221,983K3
13/12/20240,90%1,98221,98221,98221,98221,982211
11/12/2024-2,80%-6,33220,00221,02220,00221,0210K3
09/12/20240,56%1,27226,33226,33226,33226,331K1
06/12/20241,04%2,31225,06225,06225,06225,062K1
05/12/20240,75%1,65222,75222,00220,44223,0825K91
03/12/2024-0,89%-1,98221,10223,08221,10223,084K7
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--181,62181,62181,62181,623631


*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

© 2017-2025 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