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: D1HI34

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
13/01/2025-3,31%-28,66836,64835,89835,89836,642K2
23/12/20242,10%17,80865,30865,30865,30865,308651
20/12/20240,34%2,89847,50847,50847,50847,502K1
19/12/2024-6,81%-61,69844,61844,61844,61844,618441
18/12/2024-1,27%-11,70906,30902,70902,70906,302K2
17/12/20241,99%17,95918,00906,36906,36920,65185K4
16/12/20240,51%4,61900,05911,80900,05911,8093K2
13/12/2024-8,24%-80,36895,44903,63895,44903,6390K2
09/12/20241,70%16,35975,80975,80975,80975,809751
05/12/2024-5,19%-52,55959,45959,45959,45959,459591
25/11/20246,17%58,841.012,001.012,001.012,001.012,001K1
22/11/20242,44%22,72953,16953,16953,16953,169531
18/11/2024-1,23%-11,56930,44930,44930,44930,4458K1
13/11/20240,85%7,92942,00942,00942,00942,009421
12/11/2024-4,11%-40,01934,08936,00934,08942,7254K16
31/10/20242,46%23,40974,09972,16972,16974,09448K7
29/10/2024-6,98%-71,35950,69935,24935,24952,75353K10
28/10/2024-0,19%-1,961.022,041.022,041.022,041.022,047K1
25/10/2024-1,16%-12,001.024,001.024,001.024,001.024,002K1
24/10/20240,99%10,121.036,001.049,571.036,001.049,575K3
23/10/2024-0,23%-2,321.025,881.033,091.020,741.034,129K9
22/10/2024-7,57%-84,201.028,201.044,901.028,201.044,909K4
18/10/20241,75%19,131.112,401.112,401.112,401.112,401K1
17/10/20240,07%0,801.093,271.093,271.093,271.093,271K1
16/10/20240,97%10,471.092,471.092,471.092,471.092,471K1
15/10/20244,53%46,851.082,001.082,001.082,001.082,0011K1
09/10/2024-3,08%-32,851.035,151.035,151.035,151.035,151K1
23/09/20240,95%10,001.068,001.070,001.068,001.070,006K2
26/08/20240,57%6,001.058,001.058,001.058,001.058,006K1
23/08/20247,81%76,181.052,001.057,991.052,001.057,9959K10
19/08/20242,65%25,21975,82975,82975,82975,829K1
12/08/202412,63%106,61950,61950,61950,61950,619501
15/07/20247,38%58,00844,00844,00844,00844,008K2
12/06/20245,96%44,24786,00788,31786,00788,3180K2
07/06/2024-1,93%-14,56741,76741,76741,76741,764K1
27/05/2024-1,97%-15,18756,32756,32756,32756,322K1
20/05/2024-1,09%-8,54771,50771,50771,50771,504K1
16/05/20242,02%15,43780,04780,04780,04780,04144K1
13/05/2024-0,83%-6,39764,61768,99764,61772,009K5
11/04/2024-2,65%-21,00771,00771,00771,00771,004K1
08/04/2024-0,84%-6,69792,00792,00792,00792,003K1
27/03/20244,68%35,69798,69798,69798,69798,697981
18/03/20242,79%20,72763,00763,00763,00763,003K1
14/03/2024-4,64%-36,12742,28742,28742,28742,289K1
13/03/20241,31%10,04778,40778,40778,40778,403K1
11/03/2024-1,02%-7,89768,36768,36768,36768,367681
07/03/20247,49%54,09776,25776,25776,25776,259K1
28/02/2024-0,58%-4,19722,16722,16722,16722,167221
26/02/20240,60%4,35726,35735,00726,35735,002K2
22/02/20240,98%7,04722,00722,00722,00722,002K1
16/02/2024-1,38%-10,04714,96714,96714,96714,967141
15/02/2024-1,49%-11,00725,00717,52717,52725,0067K4
02/02/20243,23%23,00736,00736,00736,00736,007361
01/02/2024-0,83%-6,00713,00713,00713,00713,0014K1
31/01/20244,20%29,01719,00720,65719,00720,659K2
26/01/2024-7,72%-57,76689,99689,99689,99689,996891
17/01/2024-0,76%-5,75747,75747,75747,75747,755K1
16/01/2024-0,13%-1,00753,50754,50753,50754,5069K3
12/01/20240,38%2,86754,50754,50754,50754,505K1
11/01/20242,55%18,68751,64751,64751,64751,644K1
08/01/2024-0,69%-5,07732,96732,96732,96732,965K1
28/12/2023-1,74%-13,07738,03738,03738,03738,037381
18/12/20230,35%2,60751,10751,10751,10751,107511
15/12/20232,60%19,00748,50748,50748,50748,501K1
14/12/202313,08%84,38729,50731,00729,50731,0020K2
04/12/20234,05%25,12645,12645,12645,12645,123K1
22/11/20232,82%17,00620,00621,20620,00621,2017K2
10/11/20232,12%12,50603,00600,50600,50603,0016K2
07/11/202311,65%61,63590,50590,50590,50590,506K2
01/11/2023-1,51%-8,13528,87528,87528,87528,8753K1
04/10/2023-8,67%-51,00537,00537,00537,00537,006K5
31/08/20235,24%29,29588,00588,00588,00588,004K2
25/08/2023-1,88%-10,72558,71558,71558,71558,711K1
24/08/2023-2,89%-16,95569,43569,43569,43569,431K1
22/08/20230,00%0,00586,38586,38586,38586,381K1
18/08/2023-0,20%-1,16586,38586,38586,38586,384K1
17/08/2023-5,70%-35,53587,54587,54587,54587,541K1
16/08/20231,81%11,07623,07623,07623,07623,07145K1
14/08/20230,00%0,00612,00612,00612,00612,002K1
04/08/20231,66%10,00612,00612,00612,00612,001K1
02/08/2023-0,96%-5,86602,00602,00602,00602,004K1
26/07/2023-0,35%-2,14607,86607,86607,86607,8661K1
19/07/202311,31%62,00610,00610,00610,00610,004K1
05/06/20231,11%6,00548,00548,00548,00548,0013K1
01/06/2023-1,81%-10,00542,00542,00542,00542,002K1
03/05/20231,58%8,57552,00552,00552,00552,002K1
24/04/202310,89%53,38543,43541,60541,60543,4317K2
05/04/20230,01%0,05490,05490,05490,05490,0517K1
30/03/2023-0,61%-3,00490,00490,00490,00490,004K1
29/03/2023-2,23%-11,22493,00493,00493,00493,0014K1
27/03/2023-1,43%-7,31504,22504,22504,22504,226K1
17/03/20235,54%26,83511,53514,34511,53514,34103K3
10/03/20232,42%11,45484,70484,70484,70484,70145K1
06/03/20230,71%3,35473,25473,25473,25473,257K1
02/03/2023-7,52%-38,23469,90468,64468,64469,909382
16/02/2023-1,72%-8,87508,13508,13508,13508,13152K1
13/02/20231,33%6,80517,00517,00517,00517,005171
07/02/2023-1,51%-7,80510,20510,20510,20510,2016K1
03/02/2023-0,19%-1,00518,00518,00518,00518,008K1
02/02/20235,37%26,44519,00519,00519,00519,00141K2
30/01/20232,44%11,74492,56491,00491,00492,565K3
19/01/2023-1,62%-7,93480,82480,82480,82480,82147K8
06/01/20238,73%39,25488,75487,00487,00488,7611K13
10/11/202216,83%64,75449,50445,77445,77449,506K2
08/11/20221,57%5,93384,75384,75384,75384,752K1
07/11/20221,64%6,11378,82378,82378,82378,823K1
04/11/2022-0,52%-1,94372,71380,29372,71382,46341K8
03/11/2022-6,63%-26,61374,65374,65374,65374,65112K1
26/10/20227,83%29,14401,26401,26401,26401,26120K3
24/10/20226,76%23,56372,12372,12372,12372,12112K2
21/10/2022-2,52%-9,00348,56351,71348,56351,71210K5
20/10/2022-3,36%-12,42357,56357,56357,56357,567152
19/10/2022-2,42%-9,19369,98369,98369,98369,9815K1
18/10/20222,79%10,30379,17379,00379,00379,17227K2
14/10/20220,12%0,43368,87368,87368,87368,876K2
13/10/2022-3,29%-12,53368,44361,32361,32368,44227K5
11/10/20221,27%4,78380,97380,97380,97380,97114K1
07/10/2022-0,74%-2,81376,19376,19376,19376,1942K1
04/10/20220,00%0,00379,00379,00379,00379,005K1
28/09/20223,26%11,96379,00354,56354,56379,0025K4
06/09/2022-1,06%-3,93367,04366,56366,56367,04543K6
02/09/20220,34%1,25370,97370,97370,97370,973K1
01/09/2022-0,54%-1,99369,72370,81369,72370,811K2
31/08/20220,77%2,84371,71371,71371,71371,715K1
30/08/20221,05%3,84368,87368,87368,87368,874K1
29/08/2022-1,27%-4,69365,03366,29365,03366,743K3
26/08/2022-4,89%-19,02369,72368,55368,55369,723K2
25/08/20221,88%7,17388,74388,74388,74388,743K4
24/08/20222,46%9,17381,57381,57381,57381,577631
23/08/2022-0,89%-3,34372,40375,74372,40375,747K3
22/08/2022-2,25%-8,66375,74375,74375,74375,7410K1
19/08/2022-3,56%-14,20384,40392,43384,40392,432K2
18/08/20220,39%1,56398,60398,60398,60398,607971
17/08/2022--397,04398,00397,04398,0010K3


*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