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: A1RG34

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
06/02/2025-1,04%-1,60152,90152,48152,48152,902K2
05/02/20253,49%5,21154,50154,35153,45154,9545K93
04/02/2025-3,09%-4,76149,29152,59149,01152,7915K102
03/02/2025-1,21%-1,88154,05154,05154,05154,053K1
30/01/20251,82%2,79155,93155,26154,56155,9316K105
29/01/20250,35%0,54153,14153,10152,42153,2112K69
28/01/2025-1,68%-2,60152,60153,04152,60153,047K2
27/01/20251,34%2,05155,20154,37154,37155,204K4
24/01/20250,10%0,15153,15153,04152,86154,1744K229
23/01/20250,90%1,36153,00152,50151,70153,0015K4
22/01/2025-2,01%-3,11151,64152,70150,56152,7071K390
21/01/2025-0,80%-1,25154,75157,57154,47158,00102K181
20/01/20250,22%0,35156,00167,24156,00167,244793
17/01/2025-4,04%-6,55155,65167,25154,90167,2518K100
16/01/20250,00%0,00162,20160,50159,00162,204K3
15/01/20251,07%1,72162,20160,00158,88162,202K4
14/01/2025-0,82%-1,32160,48163,00159,84163,6910K22
13/01/20251,13%1,80161,80160,00160,00161,802K3
10/01/20250,00%0,00160,00163,04160,00163,048K4
09/01/2025-0,93%-1,50160,00161,50160,00161,505K2
08/01/20252,29%3,61161,50162,56161,50162,564K2
07/01/2025-0,13%-0,21157,89160,16157,44160,1610K15
06/01/20251,84%2,85158,10155,00155,00158,1024K125
03/01/20250,10%0,15155,25154,20154,20155,2512K2
02/01/20251,60%2,45155,10152,65152,65155,103K3
30/12/2024-1,27%-1,96152,65152,16152,16154,403K12
27/12/2024-1,50%-2,35154,61155,70154,61155,7013K31
26/12/20242,09%3,21156,96155,84155,00157,2821K12
23/12/2024-0,39%-0,60153,75154,35152,80154,3516K4
20/12/20240,18%0,27154,35152,25152,25154,352K2
19/12/2024-2,63%-4,16154,08152,48152,00154,7263K390
18/12/20241,85%2,87158,24156,96156,96159,6818K103
17/12/2024-0,21%-0,33155,37155,70155,37157,2818K113
16/12/20246,61%9,65155,70154,00154,00157,054K5
13/12/2024-0,27%-0,39146,05147,00146,05147,0031K5
12/12/20241,06%1,54146,44146,00146,00147,006K10
11/12/2024-1,63%-2,40144,90147,00144,30147,004K20
10/12/2024-1,50%-2,25147,30148,09147,30148,9518K93
09/12/2024-1,58%-2,40149,55150,19149,55150,609K3
06/12/20241,20%1,80151,95151,80151,80152,103K7
05/12/20240,40%0,60150,15150,00149,25150,6027K132
04/12/20240,23%0,35149,55150,30149,55150,303K2
03/12/2024-1,42%-2,15149,20151,20149,20151,204K2
02/12/20240,80%1,20151,35149,25149,25151,3514K4
29/11/20241,00%1,48150,15150,15150,15150,151501
28/11/20240,85%1,25148,67148,67148,67148,674461
27/11/20243,85%5,46147,42142,60142,60147,4231K16
26/11/20240,00%0,00141,96142,52140,00142,525K3
25/11/20240,10%0,14141,96143,64141,40143,6416K100
22/11/20241,81%2,52141,82141,37140,70142,1018K107
21/11/20244,54%6,05139,30135,80135,80140,2870K482
19/11/20241,99%2,60133,25131,69130,50133,255K4
18/11/2024-6,12%-8,51130,65130,00129,50131,0035K33
14/11/2024-0,30%-0,42139,16137,62137,62139,165522
13/11/20242,48%3,38139,58139,00139,00140,2843K160
12/11/20240,09%0,12136,20136,20136,20136,204K1
11/11/2024-1,68%-2,32136,08139,34136,08139,342K3
08/11/20241,76%2,40138,40138,40138,40138,404K1
07/11/20240,44%0,60136,00136,00136,00136,004K2
06/11/2024-2,52%-3,50135,40135,80135,40135,8019K2
05/11/20241,97%2,68138,90138,46138,46138,909K2
04/11/2024-3,56%-5,03136,22139,16136,22139,166K3
01/11/20244,07%5,53141,25141,25141,25141,2511K1
31/10/20248,64%10,79135,72135,79135,72135,7911K5
24/10/2024-1,84%-2,34124,93124,93124,93124,934991
21/10/20246,06%7,27127,27128,70127,27128,702K3
18/10/2024-2,79%-3,45120,00120,00120,00120,001201
17/10/20240,46%0,57123,45123,45123,45123,451K1
16/10/2024-1,16%-1,44122,88122,88122,88122,884K1
15/10/20240,97%1,20124,32124,32124,32124,3225K1
14/10/20246,19%7,18123,12123,12123,12123,124921
08/10/20241,70%1,94115,94115,94115,94115,942311
04/10/2024-6,12%-7,43114,00114,00114,00114,001K1
03/10/20241,53%1,83121,43121,43121,43121,431K1
02/10/20241,74%2,05119,60119,60119,60119,604K1
30/09/20240,94%1,10117,55117,55117,55117,551K1
27/09/20240,50%0,58116,45116,45116,45116,455K1
26/09/2024-3,54%-4,25115,87115,87115,87115,872K2
25/09/20245,16%5,89120,12118,31118,31120,123K3
24/09/2024-3,52%-4,17114,23114,23114,23114,238K2
23/09/20240,59%0,69118,40118,40118,40118,407K1
20/09/20241,97%2,27117,71117,71117,71117,711K1
19/09/2024-3,51%-4,20115,44115,44115,44115,441K1
16/09/2024-0,61%-0,73119,64119,20119,20119,7615K3
13/09/2024-1,34%-1,63120,37120,37120,37120,374K1
12/09/2024-0,29%-0,36122,00122,16122,00122,1615K2
11/09/20241,97%2,36122,36122,36122,36122,362K1
10/09/2024-3,32%-4,12120,00120,04120,00120,049K2
09/09/20242,58%3,12124,12124,12124,12124,127K1
06/09/2024-1,63%-2,00121,00120,54120,54121,003K2
05/09/202421,23%21,54123,00123,56123,00123,563K3
15/07/20240,00%0,00101,46101,46101,46101,461011
12/07/202417,83%15,35101,4687,9787,97101,461K6
21/06/20243,80%3,1586,1186,1186,1186,11861
17/06/2024-0,16%-0,1382,9682,9682,9682,964141
13/06/20243,35%2,6983,0983,0983,0983,091661
11/06/20240,47%0,3880,4080,4080,4080,401601
29/05/20249,08%6,6680,0280,0280,0280,02801
14/05/2024-7,09%-5,6073,3673,3673,3673,36731
06/05/2024-0,50%-0,4078,9678,9678,9678,968K1
02/05/20242,48%1,9279,3679,3679,3679,368K1
24/04/2024-1,83%-1,4477,4477,4477,4477,44771
04/04/2024-1,15%-0,9278,8878,8878,8878,88781
26/03/2024-0,05%-0,0479,8079,8079,8079,801K1
25/03/2024-1,16%-0,9479,8479,8479,8479,841591
21/03/202416,80%11,6280,7880,1079,3880,924K6
19/03/2024-5,01%-3,6569,1669,1669,1669,162072
18/03/2024-11,64%-9,5972,8173,4272,8173,502K4
23/02/20245,75%4,4882,4082,4082,4082,404941
15/02/20240,93%0,7277,9277,9277,9277,921551
14/02/2024-0,10%-0,0877,2077,2077,2077,2096K1
06/02/2024-4,55%-3,6877,2877,2877,2877,287721
05/02/20247,23%5,4680,9680,1780,1780,968892
29/01/2024-0,34%-0,2675,5075,5075,5075,509K1
26/01/20241,81%1,3575,7675,7675,7675,767571
25/01/20241,72%1,2674,4174,4174,4174,41741
23/01/20242,35%1,6873,1573,1573,1573,15731
19/01/2024-2,20%-1,6171,4771,4771,4771,47711
17/01/2024-2,65%-1,9973,0873,2273,0873,22161K3
16/01/20242,14%1,5775,0774,0674,0675,18174K5
12/01/2024-5,58%-4,3473,5073,5073,5073,50731
09/01/20243,80%2,8577,8479,5277,8479,842373
03/01/20241,16%0,8674,9974,6374,6374,992K2
28/12/20230,38%0,2874,1374,4874,1374,481482
27/12/20231,05%0,7773,8574,4173,8574,412972
26/12/20230,77%0,5673,0872,5272,5273,643K5
22/12/20237,92%5,3272,5276,2172,5276,212243
21/12/20230,76%0,5167,2065,5264,3367,202K5
20/12/2023-26,71%-24,3066,6978,9965,8078,994K11
15/12/2023-0,30%-0,2790,9990,9990,9990,994K2
13/12/20231,71%1,5391,2691,2691,2691,26911
06/12/2023-6,63%-6,3789,7390,1889,7390,182702
22/11/2023-0,19%-0,1896,1096,1096,1096,101921
21/11/2023--96,2896,5396,2896,532892


*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