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: D1EL34

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
16/05/20252,78%17,50648,00638,88638,88648,66283K23
15/05/20251,14%7,10630,50617,25613,66630,5079K12
14/05/20252,83%17,15623,40615,27615,27624,272M30
13/05/20253,25%19,11606,25584,53584,53607,00462K34
12/05/20258,13%44,14587,14570,02569,52590,00369K47
09/05/2025-0,55%-3,00543,00549,95541,47549,9532K10
08/05/2025-0,72%-3,98546,00554,64543,22554,64313K13
07/05/20251,69%9,14549,98540,82539,37549,98288K10
06/05/20250,34%1,84540,84536,00532,59540,8478K10
05/05/20250,94%5,00539,00539,00535,29541,0073K15
02/05/2025-2,59%-14,21534,00534,99531,50537,99484K47
30/04/20253,13%16,66548,21498,98494,00548,21128K27
29/04/2025-0,14%-0,74531,55528,47527,43532,5129K8
28/04/2025-1,08%-5,81532,29539,00528,85540,4622K14
25/04/2025-0,17%-0,90538,10538,00536,14539,74239K16
24/04/20255,80%29,54539,00514,25513,75539,00160K27
23/04/20256,26%30,02509,46516,87506,83519,47227K29
22/04/2025-2,71%-13,36479,44480,75476,50484,0039K12
17/04/20252,56%12,31492,80495,39483,98495,39574K41
16/04/2025-4,22%-21,18480,49505,89480,00506,30986K81
15/04/20250,39%1,94501,67502,65498,85503,8577K10
14/04/20253,47%16,74499,73520,00495,90523,16294K56
11/04/20255,23%23,99482,99465,81465,81484,8077K24
10/04/2025-6,71%-32,99459,00468,00454,50477,79152K16
09/04/202517,14%71,98491,99441,00432,30497,072M60
08/04/2025-4,06%-17,79420,01457,69420,01466,95246K36
07/04/20254,43%18,58437,80417,00397,16446,65533K41
04/04/2025-2,91%-12,56419,22429,99405,50429,99237K38
03/04/2025-20,27%-109,79431,78486,97431,78486,97481K147
02/04/20254,17%21,69541,57510,10510,10542,0656K16
01/04/20250,21%1,08519,88519,81514,07527,42179K18
31/03/2025-2,31%-12,28518,80523,23510,66523,2333K14
28/03/2025-5,88%-33,18531,08555,00527,63555,0055K26
27/03/20251,97%10,88564,26547,24540,25564,2624K10
26/03/2025-1,88%-10,62553,38569,64549,34569,64366K12
25/03/2025-1,97%-11,32564,00569,39564,00569,3949K6
24/03/20254,12%22,77575,32574,96571,05578,9843K19
21/03/2025-2,58%-14,62552,55557,02552,55559,6422K5
20/03/20251,61%8,98567,17564,27564,27574,8954K25
19/03/20251,44%7,91558,19554,25554,25563,9415K7
18/03/2025-1,47%-8,19550,28547,78540,27550,2831K9
17/03/20251,09%6,01558,47555,50548,76561,0066K30
14/03/20253,33%17,79552,46539,56539,56556,2456K13
13/03/2025-2,56%-14,02534,67548,61533,73548,6154K21
12/03/20253,14%16,68548,69550,02548,27556,44136K41
11/03/20251,14%6,01532,01535,14528,65539,20112K17
10/03/2025-0,31%-1,62526,00517,11516,24527,44131K31
07/03/2025-1,93%-10,37527,62537,99512,00537,99396K52
06/03/2025-6,91%-39,94537,99547,37535,00549,98175K56
05/03/2025-4,16%-25,06577,93579,27552,98579,27341K220
28/02/2025-4,29%-27,01602,99599,00580,00602,99191K61
27/02/2025-6,70%-45,25630,00688,75630,00688,751M50
26/02/20255,63%36,00675,25643,25643,25675,25288K22
25/02/2025-2,87%-18,92639,25636,00635,88639,2536K8
24/02/2025-2,24%-15,11658,17673,27641,36673,27229K14
21/02/2025-1,22%-8,32673,28684,69673,28693,80130K13
20/02/2025-1,32%-9,09681,60686,50676,25686,5074K10
19/02/20251,43%9,73690,69691,56681,53698,0258K16
18/02/20255,74%36,96680,96663,43663,43685,94343K37
17/02/2025-1,33%-8,66644,00642,52642,52663,202M146
14/02/20252,80%17,78652,66641,23626,81665,89191K20
13/02/2025-2,33%-15,16634,88650,04630,00650,04442K14
12/02/20251,41%9,04650,04644,35632,00654,81999K32
11/02/2025-1,33%-8,63641,00645,00637,88645,0062K14
10/02/20255,85%35,88649,63617,00617,00652,00304K28
07/02/20251,31%7,95613,75612,50611,25624,462M54
06/02/2025-0,70%-4,24605,80606,25605,80619,593M18
05/02/20253,22%19,04610,04579,19579,19610,04170K21
04/02/20251,75%10,18591,00587,75583,53591,00205K13
03/02/2025-4,13%-25,00580,82590,99580,00590,99539K410
31/01/2025-1,81%-11,18605,82621,00605,53622,67421K27
30/01/2025-2,06%-13,00617,00613,91612,36617,6831K13
29/01/20255,48%32,75630,00597,25597,25630,00207K18
28/01/2025-6,53%-41,73597,25623,00590,97623,00400K62
27/01/2025-4,58%-30,66638,98639,00592,68639,001M131
24/01/2025-0,94%-6,33669,64677,30669,63682,00936K19
23/01/2025-1,40%-9,61675,97673,25669,87679,74323K22
22/01/2025-6,83%-50,26685,58699,00685,00711,932M60
21/01/202511,49%75,84735,84669,99655,50735,84623K67
20/01/2025-1,07%-7,14660,00659,00658,40678,002M85
17/01/2025-0,31%-2,06667,14650,40650,40693,993M175
16/01/20252,11%13,85669,20661,00658,06670,801M38
15/01/2025-0,02%-0,11655,35664,00654,07676,00846K48
14/01/2025-2,13%-14,24655,46673,00650,00681,002M67
13/01/2025-6,20%-44,30669,70681,00660,00688,00292K39
10/01/20252,00%14,00714,00721,00707,68721,54291K28
09/01/2025-4,04%-29,50700,00716,24700,00733,672M78
08/01/2025-1,27%-9,41729,50738,91726,60738,9189K6
07/01/2025-3,32%-25,37738,91765,01738,91765,01477K45
06/01/20252,11%15,76764,28747,00745,00764,28780K60
03/01/20254,14%29,76748,52739,54730,96748,52583K34
02/01/20251,27%9,01718,76721,66712,01723,0736K8
30/12/2024-3,52%-25,87709,75711,82699,25713,7551K20
27/12/2024-0,27%-2,02735,62735,62735,62735,6262K1
26/12/20240,22%1,64737,64728,50728,50737,6479K10
23/12/20244,29%30,25736,00714,49714,49736,0034K16
20/12/20241,55%10,75705,75665,00665,00706,0053K25
19/12/2024-2,37%-16,85695,00717,29682,09717,29143K28
18/12/2024-2,39%-17,40711,85738,00708,00739,0085K12
17/12/2024-0,34%-2,50729,25728,00727,50736,11167K11
16/12/20242,93%20,80731,75715,26715,26734,0097K28
13/12/2024-0,60%-4,31710,95730,50706,25730,5027K11
12/12/20240,85%6,01715,26690,00690,00718,50187K19
11/12/20240,21%1,50709,25710,25700,00714,75511K36
10/12/2024-6,17%-46,50707,75741,00705,55744,502M79
09/12/20241,07%8,01754,25744,50735,75754,25854K24
06/12/2024-0,62%-4,66746,24754,00746,00756,75482K53
05/12/2024-1,61%-12,29750,90757,75750,90764,75179K111
04/12/20240,12%0,94763,19769,49758,48769,50321K32
03/12/2024-0,01%-0,10762,25765,25753,99765,25376K125
02/12/2024-0,71%-5,48762,35770,00748,00775,001M151
29/11/20243,81%28,17767,83755,00752,33770,00756K96
28/11/2024-0,05%-0,34739,66758,16727,08758,16422K117
27/11/2024-10,20%-84,04740,00729,98708,00740,903M143
26/11/2024-2,13%-17,96824,04837,00824,00841,00206K21
25/11/20241,38%11,44842,00840,53834,25859,00403K39
22/11/20242,62%21,19830,56826,00824,00840,75334K71
21/11/20243,83%29,87809,37779,00778,00814,25953K38
19/11/2024-0,63%-4,97779,50773,50770,50780,50140K25
18/11/20240,48%3,72784,47775,25774,25790,00175K11
14/11/2024-0,64%-5,00780,75787,75773,44787,75213K65
13/11/2024-0,54%-4,25785,75787,80785,25801,75367K38
12/11/2024-0,88%-7,00790,00810,00790,00810,00179K7
11/11/20243,33%25,66797,00771,34771,34810,00586K31
08/11/2024-1,93%-15,16771,34789,00771,34796,38132K26
07/11/20240,24%1,90786,50782,25775,75789,06340K22
06/11/20242,29%17,60784,60801,50775,25806,0073K18
05/11/20241,93%14,50767,00756,75756,75767,0053K12
04/11/2024-1,88%-14,41752,50767,10752,50782,22252K17
01/11/20246,15%44,44766,91725,69722,51770,25500K140
31/10/2024-3,32%-24,78722,47736,26712,25737,75156K21
30/10/20246,48%45,50747,25745,00729,50768,50826K63
29/10/20240,72%5,00701,75688,88686,25703,00153K18
28/10/2024--696,75701,00696,50701,0074K3


*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